Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.1681,3.1946,3.1491,3.1909,976260,0
2005-02-28,3.1909,3.2099,3.1719,3.206,1103831,0
2005-03-01,3.2099,3.2627,3.1869,3.2325,935673,0
2005-03-02,3.2364,3.2591,3.2288,3.2364,742478,0
2005-03-03,3.2476,3.2706,3.225,3.2403,751436,0
2005-03-04,3.2476,3.2778,3.2325,3.2627,737207,0
2005-03-07,3.2439,3.2817,3.2403,3.2591,687918,0
2005-03-08,3.2627,3.2706,3.225,3.2476,824447,0
2005-03-09,3.2476,3.2476,3.1756,3.1831,1070354,0
2005-03-10,3.1756,3.206,3.1416,3.1416,1217690,0
2005-03-11,3.1378,3.1719,3.0656,3.1263,1730863,0
2005-03-14,3.054,3.1149,3.0504,3.0809,1352636,0
2005-03-15,3.0884,3.111,3.0428,3.0504,1151274,0
2005-03-16,3.0391,3.0846,2.9593,3.0582,1453323,0
2005-03-17,3.054,3.0846,3.0352,3.0733,931722,0
2005-03-18,3.0961,3.0961,2.9972,3.0695,1745094,0
2005-03-21,3.054,3.0809,3.0467,3.0617,692135,0
2005-03-22,3.0428,3.0582,2.7886,2.9365,1938294,0
2005-03-23,2.9327,2.9327,2.8078,2.8833,1519743,0
2005-03-24,2.8833,2.9215,2.8646,2.8833,1088540,0
2005-03-28,2.929,2.9327,2.8913,2.8986,1022383,0
2005-03-29,2.9025,2.9934,2.8948,2.8948,830505,0
2005-03-30,2.8986,2.9744,2.8986,2.929,1115690,0
2005-03-31,2.9215,2.9404,2.8683,2.8873,1813357,0
2005-04-01,2.8797,2.9101,2.7809,2.8493,1848673,0
2005-04-04,2.8114,2.8417,2.7167,2.7846,1730596,0
2005-04-05,2.7696,2.8153,2.7319,2.7886,1340511,0
2005-04-06,2.7886,2.8456,2.7886,2.8229,1040570,0
2005-04-07,2.8266,2.8342,2.7508,2.7735,1389012,0
2005-04-08,2.7204,2.747,2.6711,2.6861,1159444,0
2005-04-11,2.6788,2.6936,2.5989,2.6673,2085365,0
2005-04-12,2.6559,2.7508,2.6103,2.7508,1546891,0
2005-04-13,2.7508,2.7622,2.7053,2.7508,1001566,0
2005-04-14,2.7319,2.7508,2.652,2.6673,1110949,0
2005-04-15,2.6634,2.6936,2.6484,2.6673,856601,0
2005-04-18,2.6407,2.6788,2.6407,2.6747,591188,0
2005-04-19,2.6711,2.6825,2.6407,2.6788,1074047,0
2005-04-20,2.6788,2.6788,2.6218,2.6253,725345,0
2005-04-21,2.6407,2.6673,2.6218,2.6597,709266,0
2005-04-22,2.6559,2.7014,2.6407,2.7014,881112,0
2005-04-25,2.7128,2.7508,2.6747,2.7392,843951,0
2005-04-26,2.7508,2.766,2.709,2.7128,977837,0
2005-04-27,2.6899,2.747,2.6899,2.7014,701888,0
2005-04-28,2.6936,2.709,2.6559,2.6559,459402,0
2005-04-29,2.7508,2.7508,2.6559,2.7239,800193,0
2005-05-02,2.7239,2.7508,2.6559,2.6899,697404,0
2005-05-03,2.6597,2.7204,2.6597,2.6861,959395,0
2005-05-04,2.7167,2.7508,2.6747,2.7508,728504,0
2005-05-05,2.7508,2.7508,2.6936,2.728,628875,0
2005-05-06,2.7128,2.7128,2.6747,2.6747,445963,0
2005-05-09,2.6747,2.7319,2.6747,2.7319,569046,0
2005-05-10,2.7319,2.7319,2.6788,2.7319,774630,0
2005-05-11,2.7239,2.7508,2.6597,2.7128,921176,0
2005-05-12,2.728,2.728,2.6634,2.6634,733251,0
2005-05-13,2.6597,2.709,2.6559,2.6634,566410,0
2005-05-16,2.6597,2.7128,2.6597,2.7014,501315,0
2005-05-17,2.6747,2.7128,2.6673,2.7014,516337,0
2005-05-18,2.7167,2.7392,2.6976,2.7204,945426,0
2005-05-19,2.728,2.747,2.6936,2.7239,706627,0
2005-05-20,2.7167,2.7392,2.6861,2.7204,948586,0
2005-05-23,2.7204,2.7392,2.6976,2.7128,866093,0
2005-05-24,2.7128,2.7319,2.7014,2.7128,759606,0
2005-05-25,2.6936,2.7014,2.6747,2.6825,943844,0
2005-05-26,2.6747,2.709,2.6747,2.6976,774896,0
2005-05-27,2.6788,2.709,2.6747,2.6976,637575,0
2005-05-31,2.709,2.7128,2.6825,2.6899,581432,0
2005-06-01,2.6861,2.7319,2.6861,2.7204,612271,0
2005-06-02,2.6936,2.728,2.6936,2.6976,1037150,0
2005-06-03,2.7053,2.7204,2.6597,2.6597,1433557,0
2005-06-06,2.6747,2.709,2.6747,2.709,927501,0
2005-06-07,2.7128,2.7319,2.7014,2.7053,1007890,0
2005-06-08,2.7053,2.7355,2.7053,2.7204,1126229,0
2005-06-09,2.7167,2.7886,2.7053,2.7696,2083520,0
2005-06-10,2.7846,2.8913,2.7582,2.8342,1487326,0
2005-06-13,2.8719,2.9101,2.838,2.8759,930665,0
2005-06-14,2.8646,2.929,2.8646,2.929,817068,0
2005-06-15,2.9404,2.9556,2.9101,2.9441,1016850,0
2005-06-16,2.9593,2.967,2.8719,2.8948,974414,0
2005-06-17,2.9327,2.9327,2.8683,2.9138,1173414,0
2005-06-20,2.9215,2.9215,2.8683,2.8759,1023964,0
2005-06-21,2.9025,2.9025,2.8456,2.8719,572476,0
2005-06-22,2.8833,2.9025,2.857,2.8833,746163,0
2005-06-23,2.8948,2.9215,2.8493,2.8493,773050,0
2005-06-24,2.857,2.9025,2.8456,2.8948,782807,0
2005-06-27,2.8986,2.9138,2.8683,2.8719,635991,0
2005-06-28,2.9025,2.9441,2.8833,2.9441,908521,0
2005-06-29,2.9441,2.9441,2.8266,2.8646,1226918,0
2005-06-30,2.8759,2.8948,2.8114,2.8266,830772,0
2005-07-01,2.7774,2.8,2.6142,2.7319,3705527,0
2005-07-05,2.6936,2.7167,2.6407,2.7167,1883209,0
2005-07-06,2.6861,2.7053,2.6634,2.6788,1119904,0
2005-07-07,2.6559,2.6936,2.6484,2.6788,993391,0
2005-07-08,2.6407,2.728,2.6368,2.6899,1571663,0
2005-07-11,2.6747,2.7319,2.6673,2.728,1255909,0
2005-07-12,2.7319,2.7319,2.6747,2.6936,1438034,0
2005-07-13,2.6788,2.7053,2.6634,2.6711,1160236,0
2005-07-14,2.6747,2.6899,2.652,2.6559,1429076,0
2005-07-15,2.6484,2.6899,2.6484,2.6559,1167614,0
2005-07-18,2.6559,2.6825,2.6559,2.6597,886119,0
2005-07-19,2.6484,2.6899,2.6484,2.6634,1247997,0
2005-07-20,2.6559,2.6825,2.6484,2.6825,1216106,0
2005-07-21,2.6634,2.6899,2.6446,2.652,917750,0
2005-07-22,2.6484,2.6825,2.6446,2.6747,805464,0
2005-07-25,2.6559,2.6861,2.6484,2.6634,995765,0
2005-07-26,2.6634,2.7204,2.6597,2.6861,1139673,0
2005-07-27,2.6861,2.6976,2.6368,2.6368,2280405,0
2005-07-28,2.6253,2.6673,2.6179,2.6559,1379791,0
2005-07-29,2.6673,2.6861,2.6291,2.6407,1569831,0
2005-08-01,2.6484,2.6747,2.6291,2.652,1977302,0
2005-08-02,2.6484,2.6936,2.6446,2.6936,1618846,0
2005-08-03,2.6788,2.6976,2.6597,2.6711,705047,0
2005-08-04,2.6559,2.6711,2.6291,2.6368,1187643,0
2005-08-05,2.6179,2.6407,2.5837,2.5875,1290698,0
2005-08-08,2.5875,2.6179,2.523,2.5798,2119630,0
2005-08-09,2.5421,2.5989,2.5269,2.5951,1261442,0
2005-08-10,2.5574,2.633,2.5533,2.5533,1067456,0
2005-08-11,2.5495,2.6253,2.5495,2.6253,945164,0
2005-08-12,2.6103,2.6218,2.5724,2.5951,722186,0
2005-08-15,2.5495,2.6253,2.5459,2.5989,1566391,0
2005-08-16,2.5989,2.6218,2.5837,2.6179,923280,0
2005-08-17,2.5951,2.6179,2.5798,2.5837,659186,0
2005-08-18,2.5646,2.6103,2.5609,2.5875,793872,0
2005-08-19,2.5989,2.6067,2.5724,2.5875,525561,0
2005-08-22,2.5913,2.6103,2.5837,2.6103,535573,0
2005-08-23,2.6067,2.6179,2.5798,2.5798,633357,0
2005-08-24,2.5763,2.5913,2.5683,2.5724,629406,0
2005-08-25,2.5683,2.6067,2.5683,2.5951,622551,0
2005-08-26,2.5837,2.6103,2.5421,2.5459,938573,0
2005-08-29,2.523,2.523,2.4092,2.4549,1901130,0
2005-08-30,2.4511,2.4662,2.4092,2.4282,1284107,0
2005-08-31,2.4246,2.5574,2.4053,2.5574,3301204,0
2005-09-01,2.5495,2.6407,2.5269,2.6179,2779604,0
2005-09-02,2.5798,2.652,2.5683,2.6291,1511572,0
2005-09-06,2.6253,2.6788,2.6218,2.6711,807315,0
2005-09-07,2.6597,2.6673,2.6368,2.6634,1011320,0
2005-09-08,2.6407,2.6559,2.6218,2.6291,738260,0
2005-09-09,2.633,2.652,2.6028,2.6218,666039,0
2005-09-12,2.6142,2.6484,2.6028,2.6407,1836022,0
2005-09-13,2.6179,2.633,2.5343,2.5421,1469666,0
2005-09-14,2.5421,2.6028,2.5154,2.5343,1139147,0
2005-09-15,2.5343,2.5798,2.523,2.5646,730615,0
2005-09-16,2.5269,2.5343,2.4282,2.4356,3948537,0
2005-09-19,2.4169,2.4662,2.4092,2.4132,1157330,0
2005-09-20,2.4132,2.4511,2.4092,2.4092,1084591,0
2005-09-21,2.4092,2.4205,2.356,2.3599,1536083,0
2005-09-22,2.322,2.3524,2.3144,2.3182,1406143,0
2005-09-23,2.303,2.3713,2.2993,2.322,2415617,0
2005-09-26,2.3144,2.3981,2.3144,2.3903,1561123,0
2005-09-27,2.2839,2.3371,2.2763,2.322,4799340,0
2005-09-28,2.2839,2.3106,2.2195,2.2423,3251130,0
2005-09-29,2.2311,2.2877,2.189,2.2877,2574020,0
2005-09-30,2.2763,2.3259,2.2613,2.3259,1453580,0
2005-10-03,2.2803,2.303,2.2081,2.2195,3008907,0
2005-10-04,2.1246,2.2004,2.0943,2.1548,3616964,0
2005-10-05,2.106,2.1853,2.0943,2.1132,2983078,0
2005-10-06,2.0866,2.1587,2.0866,2.106,2572966,0
2005-10-07,2.0866,2.1816,2.0866,2.1548,1941449,0
2005-10-10,2.1172,2.1548,2.1172,2.1474,2318092,0
2005-10-11,2.1359,2.1816,2.1095,2.1512,1881625,0
2005-10-12,2.1095,2.1172,2.0488,2.106,2120153,0
2005-10-13,2.0488,2.0791,2.0299,2.0679,1813357,0
2005-10-14,2.0679,2.2763,2.0679,2.2311,3218447,0
2005-10-17,2.1816,2.246,2.1778,2.2384,1538722,0
2005-10-18,2.1853,2.246,2.1853,2.2195,1201617,0
2005-10-19,2.1665,2.2689,2.1665,2.2689,1302034,0
2005-10-20,2.246,2.2954,2.2157,2.2423,1166293,0
2005-10-21,2.2423,2.2689,2.2232,2.2384,652337,0
2005-10-24,2.2347,2.2763,2.2311,2.2763,1210311,0
2005-10-25,2.246,2.2652,2.2195,2.246,870044,0
2005-10-26,2.2195,2.2347,2.1665,2.1967,1096982,0
2005-10-27,2.1853,2.2042,2.1627,2.1816,1066664,0
2005-10-28,2.174,2.2157,2.1627,2.1853,765934,0
2005-10-31,2.1816,2.1929,2.1322,2.1816,2124371,0
2005-11-01,2.1627,2.1703,2.1172,2.1359,994182,0
2005-11-02,2.1434,2.1587,2.0981,2.1587,1019750,0
2005-11-03,2.1474,2.1627,2.1019,2.1172,1358967,0
2005-11-04,2.0716,2.1019,2.0488,2.0791,1579840,0
2005-11-07,2.0223,2.0753,2.0223,2.064,1779363,0
2005-11-08,2.0375,2.0981,2.0299,2.0791,1261972,0
2005-11-09,2.0679,2.1246,2.0527,2.1246,1800185,0
2005-11-10,2.1627,2.1627,2.1019,2.1474,1279897,0
2005-11-11,2.1322,2.1929,2.1322,2.189,1071678,0
2005-11-14,2.189,2.189,2.1399,2.1587,1063769,0
2005-11-15,2.1208,2.189,2.1208,2.1853,2103284,0
2005-11-16,2.1665,2.1816,2.1359,2.1512,1114639,0
2005-11-17,2.1172,2.174,2.1172,2.1627,1166034,0
2005-11-18,2.174,2.1929,2.1399,2.1665,1027920,0
2005-11-21,2.1548,2.2004,2.1322,2.2004,998925,0
2005-11-22,2.2004,2.2724,2.189,2.2689,1743515,0
2005-11-23,2.2763,2.4132,2.2652,2.4092,2383195,0
2005-11-25,2.3981,2.4053,2.3903,2.394,522658,0
2005-11-28,2.3903,2.4282,2.3371,2.3371,1734813,0
2005-11-29,2.356,2.3713,2.322,2.341,871888,0
2005-11-30,2.3259,2.341,2.2918,2.3144,884009,0
2005-12-01,2.2803,2.322,2.2384,2.3144,910104,0
2005-12-02,2.2839,2.2954,2.2384,2.2652,1095127,0
2005-12-05,2.246,2.2497,2.2195,2.2347,1181322,0
2005-12-06,2.2232,2.2613,2.2232,2.2311,1128076,0
2005-12-07,2.1967,2.2423,2.1967,2.2004,1392700,0
2005-12-08,2.1816,2.2311,2.1627,2.189,1322859,0
2005-12-09,2.174,2.2042,2.1703,2.1816,1288855,0
2005-12-12,2.1853,2.2689,2.1627,2.2272,1841826,0
2005-12-13,2.189,2.2724,2.1665,2.2311,1745617,0
2005-12-14,2.2157,2.2763,2.2157,2.2652,968615,0
2005-12-15,2.2576,2.2763,2.2384,2.2613,923280,0
2005-12-16,2.2724,2.2839,2.2004,2.2576,2920088,0
2005-12-19,2.2384,2.2538,2.1816,2.1967,1080371,0
2005-12-20,2.1853,2.2042,2.1816,2.189,1431709,0
2005-12-21,2.1816,2.2042,2.1816,2.1816,1199773,0
2005-12-22,2.1399,2.1853,2.1399,2.1587,982591,0
2005-12-23,2.1132,2.1627,2.1095,2.1246,1084848,0
2005-12-27,2.1019,2.1703,2.1019,2.1627,1565336,0
2005-12-28,2.1359,2.1816,2.1359,2.1665,1849734,0
2005-12-29,2.174,2.2004,2.174,2.1929,1391646,0
2005-12-30,2.189,2.1929,2.1322,2.1627,1834711,0
2006-01-03,2.1703,2.3182,2.1665,2.303,1342623,0
2006-01-04,2.2803,2.3639,2.2803,2.341,1594862,0
2006-01-05,2.3144,2.3903,2.3069,2.3789,1921160,0
2006-01-06,2.523,2.523,2.3639,2.4434,2577447,0
2006-01-09,2.4662,2.5001,2.4473,2.4888,1765654,0
2006-01-10,2.4966,2.5381,2.4775,2.523,2382408,0
2006-01-11,2.523,2.6067,2.523,2.5875,2669696,0
2006-01-12,2.6179,2.6179,2.5574,2.5646,2470175,0
2006-01-13,2.5609,2.5951,2.5193,2.5269,1175520,0
2006-01-17,2.5038,2.5269,2.4888,2.4926,1270138,0
2006-01-18,2.4662,2.5343,2.4662,2.5193,2288313,0
2006-01-19,2.5343,2.5913,2.5269,2.5763,2905592,0
2006-01-20,2.5913,2.5913,2.4662,2.508,1417740,0
2006-01-23,2.5306,2.5533,2.5038,2.5381,1008942,0
2006-01-24,2.5421,2.5763,2.523,2.5763,1529757,0
2006-01-25,2.5798,2.5798,2.5306,2.5495,673686,0
2006-01-26,2.5421,2.5421,2.485,2.5154,2288050,0
2006-01-27,2.523,2.5724,2.4926,2.5495,1538193,0
2006-01-30,2.5381,2.5574,2.5001,2.5269,1019750,0
2006-01-31,2.4966,2.5343,2.4434,2.4588,1628858,0
2006-02-01,2.4434,2.4473,2.3599,2.4092,2401650,0
2006-02-02,2.3903,2.4205,2.322,2.3445,1684473,0
2006-02-03,2.3144,2.3867,2.2954,2.3371,1268822,0
2006-02-06,2.322,2.3599,2.2803,2.3485,810211,0
2006-02-07,2.3332,2.3981,2.3182,2.3332,908521,0
2006-02-08,2.3332,2.3524,2.2763,2.3332,624139,0
2006-02-09,2.322,2.3713,2.322,2.3371,1611465,0
2006-02-10,2.3144,2.341,2.2803,2.3144,1290698,0
2006-02-13,2.2877,2.3371,2.2803,2.3332,733508,0
2006-02-14,2.322,2.3524,2.2724,2.3259,1322065,0
2006-02-15,2.303,2.3599,2.303,2.3524,789127,0
2006-02-16,2.3524,2.3639,2.3332,2.3371,596196,0
2006-02-17,2.3445,2.3639,2.3069,2.3485,853696,0
2006-02-21,2.341,2.3599,2.3069,2.3332,518446,0
2006-02-22,2.322,2.3524,2.2993,2.341,792813,0
2006-02-23,2.322,2.341,2.2918,2.3069,612006,0
2006-02-24,2.2839,2.3106,2.2803,2.3106,640997,0
2006-02-27,2.2918,2.3332,2.2918,2.322,441739,0
2006-02-28,2.3144,2.3182,2.2311,2.246,805464,0
2006-03-01,2.2384,2.3069,2.2384,2.3069,934884,0
2006-03-02,2.2954,2.3069,2.2652,2.2954,682645,0
2006-03-03,2.2689,2.2803,2.2157,2.2538,886386,0
2006-03-06,2.2384,2.246,2.2081,2.2272,962295,0
2006-03-07,2.2004,2.2195,2.1434,2.189,1233509,0
2006-03-08,2.1665,2.2576,2.1512,2.246,1109098,0
2006-03-09,2.2311,2.2384,2.1548,2.1929,698195,0
2006-03-10,2.1778,2.322,2.1587,2.322,1671032,0
2006-03-13,2.303,2.3298,2.2803,2.2877,661820,0
2006-03-14,2.2763,2.3599,2.2763,2.356,1035568,0
2006-03-15,2.3639,2.432,2.3259,2.4282,1837608,0
2006-03-16,2.4169,2.4473,2.3675,2.3751,905362,0
2006-03-17,2.3826,2.4018,2.3332,2.3599,2666006,0
2006-03-20,2.3445,2.3903,2.3144,2.3751,1149690,0
2006-03-21,2.2763,2.4169,2.2763,2.3675,1441463,0
2006-03-22,2.3599,2.4053,2.341,2.3599,1001831,0
2006-03-23,2.341,2.432,2.341,2.432,1854740,0
2006-03-24,2.4169,2.432,2.3867,2.4169,532674,0
2006-03-27,2.394,2.4132,2.3524,2.3639,389561,0
2006-03-28,2.3445,2.4018,2.3332,2.3751,1020544,0
2006-03-29,2.3867,2.4246,2.3713,2.394,706363,0
2006-03-30,2.3751,2.4169,2.341,2.3903,761450,0
2006-03-31,2.322,2.4092,2.322,2.4092,1043473,0
2006-04-03,2.3903,2.394,2.322,2.3259,660505,0
2006-04-04,2.2954,2.3789,2.2954,2.322,661558,0
2006-04-05,2.322,2.356,2.3106,2.3182,471262,0
2006-04-06,2.3106,2.3867,2.3069,2.3826,786228,0
2006-04-07,2.3751,2.4053,2.322,2.3599,1044526,0
2006-04-10,2.3524,2.3639,2.2839,2.3259,1100663,0
2006-04-11,2.3144,2.3332,2.2763,2.3106,1243255,0
2006-04-12,2.3069,2.3144,2.2763,2.3069,817856,0
2006-04-13,2.2954,2.3182,2.2763,2.2993,1473358,0
2006-04-17,2.2918,2.303,2.2613,2.2877,1534240,0
2006-04-18,2.2689,2.4966,2.2576,2.4588,2362897,0
2006-04-19,2.4394,2.4966,2.4092,2.4814,3234264,0
2006-04-20,2.4662,2.47,2.3826,2.4053,1646779,0
2006-04-21,2.4662,2.5574,2.394,2.4775,1590643,0
2006-04-24,2.4394,2.4434,2.3826,2.3903,789127,0
2006-04-25,2.3713,2.4092,2.3332,2.4092,1903768,0
2006-04-26,2.394,2.4549,2.3675,2.4282,1203718,0
2006-04-27,2.3981,2.523,2.3599,2.523,1438831,0
2006-04-28,2.523,2.6291,2.4473,2.6028,2160476,0
2006-05-01,2.6179,2.633,2.4662,2.4966,1106989,0
2006-05-02,2.485,2.5343,2.3981,2.523,807840,0
2006-05-03,2.5038,2.5875,2.4588,2.5495,2910855,0
2006-05-04,2.5381,2.5381,2.47,2.5001,1157594,0
2006-05-05,2.4966,2.6179,2.4926,2.6103,1837876,0
2006-05-08,2.5837,2.6825,2.5495,2.6559,2029223,0
2006-05-09,2.6368,2.6673,2.5951,2.6179,1320487,0
2006-05-10,2.5951,2.6634,2.5763,2.6446,805464,0
2006-05-11,2.6446,2.6634,2.5421,2.5798,2015778,0
2006-05-12,2.5038,2.6861,2.5038,2.6291,2570066,0
2006-05-15,2.5798,2.6028,2.5306,2.5459,2110402,0
2006-05-16,2.5683,2.6559,2.5421,2.6028,1249056,0
2006-05-17,2.5306,2.5913,2.5038,2.5459,1454374,0
2006-05-18,2.5306,2.5989,2.5306,2.5459,678689,0
2006-05-19,2.523,2.6179,2.523,2.5989,1185540,0
2006-05-22,2.523,2.6103,2.5154,2.5683,1669712,0
2006-05-23,2.5989,2.6253,2.523,2.5381,860550,0
2006-05-24,2.523,2.5763,2.4662,2.5154,795982,0
2006-05-25,2.523,2.5609,2.5154,2.5574,571947,0
2006-05-26,2.5798,2.5951,2.5421,2.5683,462299,0
2006-05-30,2.5459,2.5609,2.4926,2.508,780166,0
2006-05-31,2.5343,2.5724,2.5038,2.5724,1206620,0
2006-06-01,2.5421,2.5913,2.5193,2.5913,583806,0
2006-06-02,2.5951,2.6559,2.5951,2.6559,1341310,0
2006-06-05,2.6253,2.6484,2.5609,2.5837,1972553,0
2006-06-06,2.5763,2.6142,2.5343,2.5798,807315,0
2006-06-07,2.5837,2.6407,2.5609,2.5798,1467027,0
2006-06-08,2.5533,2.6103,2.508,2.5724,923811,0
2006-06-09,2.5724,2.6028,2.5574,2.5609,469680,0
2006-06-12,2.5533,2.5609,2.5038,2.5117,813114,0
2006-06-13,2.5038,2.5609,2.4814,2.523,1139673,0
2006-06-14,2.508,2.5495,2.4888,2.5306,947797,0
2006-06-15,2.5459,2.6028,2.5381,2.6028,549547,0
2006-06-16,2.6028,2.6028,2.4625,2.47,3141492,0
2006-06-19,2.4549,2.47,2.3903,2.4434,925131,0
2006-06-20,2.4205,2.4473,2.394,2.394,676052,0
2006-06-21,2.3903,2.5001,2.3903,2.4926,1170509,0
2006-06-22,2.4625,2.47,2.4282,2.4625,546377,0
2006-06-23,2.432,2.47,2.432,2.4549,543218,0
2006-06-26,2.4549,2.523,2.4549,2.508,814428,0
2006-06-27,2.5038,2.5117,2.4511,2.4775,868466,0
2006-06-28,2.47,2.4926,2.4282,2.4625,398779,0
2006-06-29,2.47,2.5989,2.4549,2.5798,1132027,0
2006-06-30,2.5989,2.6103,2.5574,2.6103,1538722,0
2006-07-03,2.5989,2.633,2.5683,2.5875,364519,0
2006-07-05,2.5495,2.6253,2.5193,2.6028,926976,0
2006-07-06,2.6028,2.6407,2.5837,2.6291,745638,0
2006-07-07,2.6142,2.6559,2.5989,2.633,3258778,0
2006-07-10,2.6179,2.6559,2.6028,2.633,1284376,0
2006-07-11,2.6218,2.6446,2.5837,2.6446,590393,0
2006-07-12,2.6368,2.6484,2.5609,2.5913,863717,0
2006-07-13,2.5683,2.5837,2.5038,2.508,811002,0
2006-07-14,2.508,2.5609,2.4775,2.5343,1010789,0
2006-07-17,2.5117,2.6368,2.5117,2.6103,809420,0
2006-07-18,2.6103,2.6484,2.5989,2.6407,1596705,0
2006-07-19,2.633,2.6559,2.6142,2.6446,2378188,0
2006-07-20,2.652,2.6559,2.5646,2.5683,784909,0
2006-07-21,2.5495,2.5609,2.4775,2.5193,670254,0
2006-07-24,2.523,2.6368,2.523,2.6368,650224,0
2006-07-25,2.6291,2.6484,2.5989,2.633,645484,0
2006-07-26,2.6179,2.6446,2.5989,2.6103,778586,0
2006-07-27,2.5989,2.633,2.5343,2.5459,572207,0
2006-07-28,2.5459,2.6179,2.5459,2.6067,519756,0
2006-07-31,2.5913,2.6103,2.5459,2.6028,427776,0
2006-08-01,2.5724,2.6368,2.5343,2.6142,780691,0
2006-08-02,2.6067,2.6446,2.5913,2.6407,1201087,0
2006-08-03,2.6179,2.6407,2.5533,2.5798,991814,0
2006-08-04,2.6179,2.6711,2.6179,2.6673,3769044,0
2006-08-07,2.6484,2.652,2.6179,2.6407,486813,0
2006-08-08,2.6407,2.6559,2.6179,2.6368,1202673,0
2006-08-09,2.6559,2.6711,2.6218,2.6218,1005517,0
2006-08-10,2.6028,2.6253,2.5763,2.5951,631251,0
2006-08-11,2.5875,2.6067,2.5798,2.5913,472051,0
2006-08-14,2.5913,2.6484,2.5875,2.6067,725605,0
2006-08-15,2.6407,2.6559,2.6218,2.6407,970991,0
2006-08-16,2.6484,2.6597,2.6179,2.652,2143081,0
2006-08-17,2.6407,2.6747,2.6291,2.6484,2258265,0
2006-08-18,2.6559,2.6597,2.6142,2.6559,750118,0
2006-08-21,2.6368,2.6407,2.5989,2.6368,312061,0
2006-08-22,2.6291,2.6559,2.5763,2.6179,1156278,0
2006-08-23,2.6179,2.6291,2.5798,2.6218,765144,0
2006-08-24,2.6103,2.633,2.5951,2.6291,520551,0
2006-08-25,2.6291,2.6484,2.6253,2.6368,1228236,0
2006-08-28,2.6179,2.6597,2.6142,2.6484,2639384,0
2006-08-29,2.633,2.6559,2.6103,2.6484,2453301,0
2006-08-30,2.633,2.6711,2.6179,2.6597,2093004,0
2006-08-31,2.6711,2.6861,2.6407,2.6673,3706055,0
2006-09-01,2.6634,2.6711,2.6253,2.6446,965191,0
2006-09-05,2.6368,2.6673,2.6291,2.652,436998,0
2006-09-06,2.6368,2.6559,2.6253,2.6368,1075101,0
2006-09-07,2.6253,2.6597,2.6179,2.6559,3819126,0
2006-09-08,2.6559,2.6559,2.6218,2.6368,516859,0
2006-09-11,2.6218,2.6484,2.6218,2.6446,501315,0
2006-09-12,2.633,2.6634,2.6291,2.6559,1077737,0
2006-09-13,2.6559,2.6747,2.6407,2.6747,2388203,0
2006-09-14,2.6747,2.6747,2.6446,2.6673,789917,0
2006-09-15,2.6788,2.6825,2.6597,2.6597,1484422,0
2006-09-18,2.6597,2.6825,2.6446,2.6446,1477574,0
2006-09-19,2.6446,2.6861,2.6407,2.6825,1408518,0
2006-09-20,2.6899,2.7809,2.6861,2.766,3654656,0
2006-09-21,2.7774,2.8153,2.7508,2.7886,2273287,0
2006-09-22,2.7774,2.7926,2.7546,2.7886,655233,0
2006-09-25,2.7886,2.8342,2.766,2.8153,786490,0
2006-09-26,2.8039,2.8229,2.7696,2.7886,1295711,0
2006-09-27,2.7774,2.7886,2.7622,2.7696,7181218,0
2006-09-28,2.7696,2.7926,2.7432,2.7886,2623042,0
2006-09-29,2.7809,2.8417,2.7809,2.8266,1551898,0
2006-10-02,2.8078,2.8078,2.7774,2.7926,962295,0
2006-10-03,2.7774,2.8153,2.7735,2.7846,927501,0
2006-10-04,2.7809,2.8417,2.7809,2.8417,692925,0
2006-10-05,2.8342,2.8607,2.8,2.8607,642855,0
2006-10-06,2.8417,2.8833,2.8229,2.8607,960710,0
2006-10-09,2.8646,2.8646,2.8114,2.857,972839,0
2006-10-10,2.8493,2.857,2.7846,2.7963,1011845,0
2006-10-11,2.7582,2.7774,2.7319,2.7508,817592,0
2006-10-12,2.7582,2.7963,2.7508,2.7963,563252,0
2006-10-13,2.7926,2.8266,2.7696,2.7963,642855,0
2006-10-16,2.7886,2.7963,2.7696,2.7809,631512,0
2006-10-17,2.7622,2.8078,2.7392,2.7963,1108836,0
2006-10-18,2.8039,2.8266,2.766,2.7963,943581,0
2006-10-19,2.7926,2.8266,2.7809,2.8266,757232,0
2006-10-20,2.838,2.838,2.7963,2.8153,1296765,0
2006-10-23,2.8078,2.838,2.7846,2.8266,967032,0
2006-10-24,2.838,2.9025,2.8153,2.8833,1416155,0
2006-10-25,2.8719,2.9327,2.8719,2.8873,1116743,0
2006-10-26,2.9063,2.9556,2.8797,2.948,1201087,0
2006-10-27,2.9327,2.9784,2.8986,2.9101,803097,0
2006-10-30,2.8913,2.952,2.8646,2.9365,639157,0
2006-10-31,2.9327,3.0241,2.9025,3.0047,1650993,0
2006-11-01,2.9404,2.952,2.8833,2.9404,961239,0
2006-11-02,2.929,2.982,2.9138,2.9252,1016325,0
2006-11-03,2.9365,2.9899,2.9252,2.9441,902992,0
2006-11-06,2.9404,3.0047,2.9404,2.9899,816800,0
2006-11-07,2.9858,3.0162,2.948,3.0012,929082,0
2006-11-08,2.9784,3.0617,2.9593,2.9934,2261959,0
2006-11-09,2.9899,3.0162,2.952,2.9972,785699,0
2006-11-10,2.9858,3.0162,2.9705,3.0162,915112,0
2006-11-13,3.0012,3.0241,2.9899,3.0241,1110155,0
2006-11-14,3.0241,3.0617,2.9972,3.0467,831030,0
2006-11-15,3.0467,3.0769,3.0352,3.0733,2477818,0
2006-11-16,3.0769,3.0809,3.0391,3.0467,1103301,0
2006-11-17,3.0467,3.054,2.9899,3.02,1335238,0
2006-11-20,3.0125,3.0467,2.9899,3.0125,701092,0
2006-11-21,3.0047,3.0352,2.9744,3.0012,976526,0
2006-11-22,3.0125,3.0241,2.948,2.9593,734834,0
2006-11-24,2.9441,2.9705,2.9215,2.9556,226935,0
2006-11-27,2.9365,2.948,2.9025,2.9252,1114370,0
2006-11-28,2.9138,2.952,2.9025,2.929,1183430,0
2006-11-29,2.9327,2.9632,2.929,2.9404,1669448,0
2006-11-30,2.929,2.9744,2.9138,2.952,2053468,0
2006-12-01,2.9365,2.982,2.9025,2.9593,1133609,0
2006-12-04,2.9632,2.9899,2.9365,2.982,1074573,0
2006-12-05,2.9744,2.9858,2.9593,2.9705,1328654,0
2006-12-06,2.9632,2.9744,2.9404,2.9632,943844,0
2006-12-07,2.9632,2.9632,2.9404,2.9593,771995,0
2006-12-08,2.9556,2.9744,2.9404,2.952,604368,0
2006-12-11,2.9404,2.9784,2.9365,2.967,2109347,0
2006-12-12,2.967,2.9934,2.9404,2.982,879006,0
2006-12-13,2.9934,2.9934,2.9404,2.948,677905,0
2006-12-14,2.9556,2.9744,2.9441,2.9593,583017,0
2006-12-15,2.9593,2.9705,2.9441,2.9556,1475992,0
2006-12-18,2.9441,2.9593,2.9063,2.9252,670520,0
2006-12-19,2.9063,2.9176,2.8683,2.8719,1640458,0
2006-12-20,2.8873,2.929,2.8833,2.9138,1157330,0
2006-12-21,2.9063,2.929,2.8646,2.8646,3077172,0
2006-12-22,2.8532,2.8913,2.8532,2.8873,588021,0
2006-12-26,2.8833,2.9327,2.8759,2.929,785175,0
2006-12-27,2.9025,2.9365,2.8948,2.9365,833141,0
2006-12-28,2.9215,2.9327,2.9025,2.9215,677636,0
2006-12-29,2.9063,2.929,2.8833,2.9176,1021073,0
2007-01-03,2.9176,2.9365,2.8873,2.8986,1244311,0
2007-01-04,2.8873,2.9101,2.8683,2.8986,508427,0
2007-01-05,2.8646,2.8913,2.7926,2.8078,1670504,0
2007-01-08,2.8039,2.838,2.766,2.8153,1487586,0
2007-01-09,2.8078,2.8417,2.7735,2.8229,750118,0
2007-01-10,2.8114,2.8266,2.8,2.819,828660,0
2007-01-11,2.8229,2.8683,2.8,2.8342,1143626,0
2007-01-12,2.838,2.838,2.8,2.8266,1919316,0
2007-01-16,2.8342,2.838,2.7926,2.8,2632266,0
2007-01-17,2.7886,2.8114,2.7735,2.7774,1440408,0
2007-01-18,2.7846,2.8,2.709,2.7696,1607242,0
2007-01-19,2.7432,2.8114,2.7204,2.8078,1384000,0
2007-01-22,2.8,2.8078,2.7622,2.7735,940682,0
2007-01-23,2.766,2.8,2.7622,2.7886,1110949,0
2007-01-24,2.7735,2.8305,2.7696,2.819,1093548,0
2007-01-25,2.8305,2.8417,2.7809,2.7926,1015008,0
2007-01-26,2.7926,2.8078,2.7508,2.8,679217,0
2007-01-29,2.7926,2.8153,2.7546,2.7846,964134,0
2007-01-30,2.7846,2.8759,2.7846,2.857,1799127,0
2007-01-31,2.857,2.857,2.8114,2.8229,993126,0
2007-02-01,2.8342,2.8417,2.8114,2.8229,556923,0
2007-02-02,2.8266,2.8305,2.8039,2.8266,470728,0
2007-02-05,2.8342,2.8342,2.7809,2.7963,849742,0
2007-02-06,2.8039,2.8229,2.7886,2.8078,518968,0
2007-02-07,2.8229,2.8342,2.7774,2.8229,524503,0
2007-02-08,2.7582,2.8229,2.7582,2.7846,661032,0
2007-02-09,2.7735,2.7846,2.6711,2.7053,1727698,0
2007-02-12,2.7167,2.747,2.6861,2.747,912772,0
2007-02-13,2.7432,2.7508,2.7239,2.747,931148,0
2007-02-14,2.7392,2.7622,2.7204,2.7319,745524,0
2007-02-15,2.7204,2.7392,2.6936,2.7053,734834,0
2007-02-16,2.7053,2.7696,2.6936,2.747,921972,0
2007-02-20,2.8,2.8153,2.7735,2.7809,1495760,0
2007-02-21,2.7886,2.7926,2.7319,2.7392,1626487,0
2007-02-22,2.7355,2.7696,2.6976,2.7582,2148095,0
2007-02-23,2.7582,2.7735,2.7128,2.747,1151799,0
2007-02-26,2.7508,2.8153,2.7319,2.7582,1220642,0
2007-02-27,2.7128,2.8039,2.709,2.7508,1936184,0
2007-02-28,2.747,2.8607,2.7167,2.8114,1486003,0
2007-03-01,2.7432,2.8305,2.7319,2.8078,1216306,0
2007-03-02,2.7846,2.8114,2.728,2.728,1385061,0
2007-03-05,2.6861,2.7622,2.6291,2.6597,1857642,0
2007-03-06,2.7014,2.7774,2.6936,2.7696,1463338,0
2007-03-07,2.7582,2.7582,2.6825,2.6899,2053733,0
2007-03-08,2.7128,2.728,2.652,2.7014,2717665,0
2007-03-09,2.7239,2.7239,2.6673,2.7014,646799,0
2007-03-12,2.7053,2.7053,2.652,2.6559,1272781,0
2007-03-13,2.6368,2.6446,2.5837,2.5875,1611465,0
2007-03-14,2.5798,2.6825,2.5609,2.6597,1939874,0
2007-03-15,2.6634,2.7128,2.6634,2.709,1224803,0
2007-03-16,2.6976,2.7204,2.633,2.6673,2255892,0
2007-03-19,2.6747,2.709,2.6559,2.6861,887172,0
2007-03-20,2.6825,2.7053,2.6446,2.7053,1269617,0
2007-03-21,2.7014,2.8078,2.6976,2.8,1181054,0
2007-03-22,2.929,2.929,2.8039,2.8305,1117269,0
2007-03-23,2.8266,2.8417,2.7886,2.7886,548486,0
2007-03-26,2.7809,2.8078,2.7696,2.7886,544008,0
2007-03-27,2.7774,2.8342,2.7735,2.8153,749594,0
2007-03-28,2.8078,2.9858,2.7846,2.9101,2133861,0
2007-03-29,2.7926,2.929,2.7926,2.8986,903517,0
2007-03-30,2.9063,2.9327,2.8913,2.9215,834463,0
2007-04-02,2.9441,2.9899,2.8948,2.9744,1177629,0
2007-04-03,2.982,3.02,2.952,2.9934,1222168,0
2007-04-04,3.0047,3.0047,2.9705,2.9899,1844195,0
2007-04-05,2.982,3.0162,2.982,3.0012,1211104,0
2007-04-09,2.9972,3.0012,2.8948,2.9025,1760383,0
2007-04-10,2.8986,2.9252,2.8456,2.857,1667078,0
2007-04-11,2.8532,2.929,2.8305,2.8833,4380789,0
2007-04-12,2.8833,2.9176,2.857,2.9176,666566,0
2007-04-13,2.9176,2.9365,2.8797,2.9327,3032367,0
2007-04-16,2.952,2.9784,2.9025,2.9252,1001298,0
2007-04-17,2.9215,2.952,2.9063,2.929,1518165,0
2007-04-18,2.9176,2.9404,2.8913,2.8913,1058498,0
2007-04-19,2.8493,2.8913,2.8039,2.8266,922495,0
2007-04-20,2.8305,2.9252,2.8266,2.838,1476255,0
2007-04-23,2.8305,2.8532,2.8039,2.838,797297,0
2007-04-24,2.838,2.8683,2.8114,2.8417,1309674,0
2007-04-25,2.8532,2.8759,2.819,2.8417,944542,0
2007-04-26,2.8305,2.8417,2.8,2.8153,664985,0
2007-04-27,2.8,2.8266,2.7735,2.8039,601727,0
2007-04-30,2.7963,2.8305,2.7508,2.7696,1527122,0
2007-05-01,2.7696,2.8039,2.7392,2.7774,908785,0
2007-05-02,2.8342,3.0582,2.8153,2.8986,4952959,0
2007-05-03,2.9176,2.9705,2.9138,2.9215,1650993,0
2007-05-04,2.9404,2.948,2.8797,2.9176,2379462,0
2007-05-07,2.9138,2.952,2.8873,2.9215,1511178,0
2007-05-08,2.9063,2.9365,2.8797,2.9252,1045582,0
2007-05-09,2.9025,2.952,2.8948,2.9215,729560,0
2007-05-10,2.8986,2.9252,2.8646,2.8683,838943,0
2007-05-11,2.8913,2.9101,2.8646,2.8986,1100931,0
2007-05-14,2.8833,2.9025,2.8607,2.8719,1095921,0
2007-05-15,2.8607,2.9365,2.8078,2.8456,1264872,0
2007-05-16,2.8456,2.8797,2.8114,2.8797,1169987,0
2007-05-17,2.8646,2.8646,2.8078,2.8305,2127800,0
2007-05-18,2.8266,2.8456,2.7926,2.8153,1507088,0
2007-05-21,2.8078,2.8646,2.8039,2.8305,1734813,0
2007-05-22,2.8266,2.8873,2.8114,2.8683,1569558,0
2007-05-23,2.8683,2.9215,2.8417,2.8456,1056126,0
2007-05-24,2.8342,2.8342,2.7319,2.7696,4403984,0
2007-05-25,2.7809,2.8153,2.7774,2.8114,1543988,0
2007-05-29,2.8153,2.857,2.8078,2.8342,1442512,0
2007-05-30,2.8039,2.8342,2.8,2.8342,2775389,0
2007-05-31,2.8342,2.857,2.819,2.8532,1403772,0
2007-06-01,2.8532,2.8607,2.7886,2.8114,3465412,0
2007-06-04,2.7886,2.8153,2.7774,2.7963,2447242,0
2007-06-05,2.7622,2.7886,2.7392,2.747,1051117,0
2007-06-06,2.7167,2.7204,2.6711,2.7204,1240361,0
2007-06-07,2.6861,2.7239,2.6597,2.6936,2283036,0
2007-06-08,2.6825,2.7508,2.6673,2.7355,1089070,0
2007-06-11,2.7204,2.7355,2.6936,2.6936,763298,0
2007-06-12,2.6825,2.7053,2.633,2.6597,1032404,0
2007-06-13,2.6597,2.7432,2.6179,2.7319,1050062,0
2007-06-14,2.7696,2.7963,2.7204,2.7809,1789897,0
2007-06-15,2.8417,2.8456,2.7582,2.7696,2713184,0
2007-06-18,2.7735,2.7963,2.7546,2.7886,629668,0
2007-06-19,2.7886,2.8039,2.7774,2.7963,821544,0
2007-06-20,2.8078,2.8078,2.7355,2.7392,1004201,0
2007-06-21,2.7239,2.766,2.6899,2.7392,683445,0
2007-06-22,2.7319,2.7508,2.7053,2.7508,1283323,0
2007-06-25,2.7432,2.7432,2.6484,2.6711,1678938,0
2007-06-26,2.6825,2.6936,2.6446,2.6559,1632810,0
2007-06-27,2.6559,2.728,2.6484,2.728,1847800,0
2007-06-28,2.7204,2.7846,2.7128,2.7622,1268822,0
2007-06-29,2.7696,2.7774,2.7432,2.7622,2217407,0
2007-07-02,2.7696,2.7774,2.7392,2.7774,1525538,0
2007-07-03,2.7774,2.8078,2.7582,2.8078,393512,0
2007-07-05,2.8,2.8153,2.7508,2.7774,555079,0
2007-07-06,2.766,2.7774,2.7508,2.7622,282808,0
2007-07-09,2.7582,2.7846,2.7432,2.7735,512116,0
2007-07-10,2.7696,2.8078,2.7014,2.709,1318370,0
2007-07-11,2.7014,2.7053,2.6788,2.6825,963613,0
2007-07-12,2.6976,2.7508,2.6861,2.7392,897192,0
2007-07-13,2.7319,2.747,2.6936,2.6936,692135,0
2007-07-16,2.6788,2.7355,2.6788,2.7014,609899,0
2007-07-17,2.6976,2.7392,2.6976,2.7239,762248,0
2007-07-18,2.7204,2.7239,2.6861,2.7239,1247739,0
2007-07-19,2.7432,2.7622,2.7128,2.7392,609899,0
2007-07-20,2.7319,2.7432,2.6711,2.7014,2957247,0
2007-07-23,2.7053,2.7239,2.6788,2.7239,3499413,0
2007-07-24,2.6825,2.7239,2.6559,2.7014,2325742,0
2007-07-25,2.7167,2.8456,2.6936,2.7053,3130687,0
2007-07-26,2.6218,2.728,2.6179,2.7167,4073204,0
2007-07-27,2.7319,2.7582,2.7167,2.7319,3150184,0
2007-07-30,2.7319,2.7319,2.6634,2.6747,3517862,0
2007-07-31,2.6825,2.7053,2.652,2.6634,2812815,0
2007-08-01,2.633,2.6936,2.5724,2.6673,3786963,0
2007-08-02,2.652,2.766,2.6407,2.6788,4034983,0
2007-08-03,2.6634,2.6673,2.5913,2.6446,5865472,0
2007-08-06,2.6368,2.7355,2.5875,2.7128,3685757,0
2007-08-07,2.6861,2.7053,2.5495,2.5951,6442427,0
2007-08-08,2.652,2.6936,2.633,2.6559,4101405,0
2007-08-09,2.5951,2.7167,2.5913,2.6861,3061627,0
2007-08-10,2.6484,2.7239,2.6179,2.6559,5262692,0
2007-08-13,2.7128,2.7167,2.5609,2.6028,1998649,0
2007-08-14,2.5837,2.6368,2.2954,2.4282,7890833,0
2007-08-15,2.3144,2.4473,2.106,2.2803,12044602,0
2007-08-16,2.3332,2.6446,2.2042,2.4549,8115042,0
2007-08-17,2.6179,2.7355,2.5495,2.6484,7910252,0
2007-08-20,2.9593,2.9784,2.7963,2.8114,9539637,0
2007-08-21,2.8833,3.0504,2.8646,2.9215,8559420,0
2007-08-22,3.0162,3.0352,2.948,2.9593,6551020,0
2007-08-23,2.9556,2.9593,2.8078,2.8078,3941419,0
2007-08-24,2.8456,2.8607,2.7963,2.8456,1757223,0
2007-08-27,2.9593,2.9593,2.8683,2.8719,2778810,0
2007-08-28,2.9025,2.929,2.8229,2.8229,2835748,0
2007-08-29,2.8493,2.8948,2.8266,2.8913,1950153,0
2007-08-30,2.9215,2.9215,2.8456,2.9025,1938294,0
2007-08-31,2.9404,2.9593,2.9025,2.9404,1623852,0
2007-09-04,3.02,3.02,2.9101,2.9215,2216093,0
2007-09-05,2.9215,2.9215,2.8229,2.8305,3234787,0
2007-09-06,2.8266,2.8532,2.7926,2.8039,3126193,0
2007-09-07,2.8305,2.9744,2.8078,2.9252,13989216,0
2007-09-10,2.982,3.0769,2.9556,3.0012,6995401,0
2007-09-11,3.0391,3.0846,3.0162,3.0504,4838610,0
2007-09-12,3.0504,3.054,2.9593,2.9632,1989954,0
2007-09-13,2.9593,2.9858,2.929,2.967,3398726,0
2007-09-14,2.967,2.9784,2.9025,2.9556,1997328,0
2007-09-17,2.9744,2.9744,2.8986,2.948,3624350,0
2007-09-18,2.9705,3.1604,2.9632,3.0961,5437965,0
2007-09-19,3.1909,3.2817,3.1528,3.1869,8449509,0
2007-09-20,3.2325,3.2403,3.0656,3.0884,4923742,0
2007-09-21,3.1186,3.134,3.0733,3.134,2239022,0
2007-09-24,3.1299,3.1299,2.9972,3.0162,2314672,0
2007-09-25,3.0012,3.0275,2.9632,2.9972,1113843,0
2007-09-26,3.0012,3.0313,2.9784,3.02,2038183,0
2007-09-27,3.0275,3.0275,2.9744,3.0162,2329953,0
2007-09-28,3.0162,3.0961,3.0012,3.054,2129377,0
2007-10-01,3.0467,3.1299,3.0467,3.1074,2614079,0
2007-10-02,3.0695,3.2023,3.0012,3.0352,5041982,0
2007-10-03,3.1299,3.1681,3.0922,3.111,10849051,0
2007-10-04,3.1263,3.1681,3.0884,3.1299,4082427,0
2007-10-05,3.1378,3.1643,3.054,3.1378,8144566,0
2007-10-08,3.111,3.1224,3.0428,3.111,2666532,0
2007-10-09,3.0922,3.0961,3.0047,3.054,2399802,0
2007-10-10,3.0352,3.0884,3.0088,3.0884,3697357,0
2007-10-11,3.0884,3.111,3.0504,3.0846,3840998,0
2007-10-12,3.0846,3.0884,3.0467,3.0846,2066914,0
2007-10-15,3.0809,3.1299,3.0391,3.0617,2455941,0
2007-10-16,3.0695,3.0961,3.0313,3.0617,2381611,0
2007-10-17,3.0769,3.111,3.0352,3.0884,2945390,0
2007-10-18,3.0733,3.225,3.0695,3.225,3437737,0
2007-10-19,3.225,3.2858,3.206,3.2476,4935869,0
2007-10-22,3.2212,3.316,3.2099,3.316,2383721,0
2007-10-23,3.3198,3.3273,3.2778,3.3009,2419828,0
2007-10-24,3.2971,3.312,3.2439,3.2627,3091937,0
2007-10-25,3.2667,3.3084,3.2591,3.2778,2443021,0
2007-10-26,3.3198,3.3616,3.2706,3.2932,2219258,0
2007-10-29,3.316,3.3425,3.2514,3.2627,1473087,0
2007-10-30,3.2817,3.3273,3.2403,3.2971,2857089,0
2007-10-31,3.3313,3.3313,3.054,3.2476,10066513,0
2007-11-01,3.134,3.2136,3.0352,3.1794,7088174,0
2007-11-02,3.1794,3.1794,2.9972,3.0998,11433647,0
2007-11-05,3.0241,3.2667,3.0088,3.1946,3918954,0
2007-11-06,3.0352,3.1869,3.0352,3.134,3870261,0
2007-11-07,3.1299,3.1299,3.0162,3.0162,3695797,0
2007-11-08,3.0162,3.0769,3.0012,3.0695,13384996,0
2007-11-09,3.0125,3.1224,3.0125,3.054,4329996,0
2007-11-12,3.0467,3.111,3.0352,3.0428,2275845,0
2007-11-13,3.0656,3.0961,3.0352,3.0695,3954730,0
2007-11-14,3.0846,3.0884,3.0162,3.0352,3961031,0
2007-11-15,3.0275,3.0733,3.0275,3.0733,3718710,0
2007-11-16,3.0656,3.3047,2.9858,3.0695,2778023,0
2007-11-19,3.0428,3.0922,2.9972,3.0769,2983457,0
2007-11-20,3.0695,3.0769,2.9101,2.9593,6340429,0
2007-11-21,2.9063,3.0313,2.8873,3.0012,5470916,0
2007-11-23,3.0162,3.0504,3.0012,3.0313,1864225,0
2007-11-26,3.0313,3.0769,2.9705,2.982,2934327,0
2007-11-27,2.9858,3.0846,2.9858,3.0769,4070695,0
2007-11-28,3.1036,3.206,3.0846,3.1681,3939838,0
2007-11-29,3.1681,3.2212,3.1036,3.1074,3347575,0
2007-11-30,3.1455,3.3578,3.1455,3.3313,10714374,0
2007-12-03,3.3047,3.316,3.1985,3.2932,3549231,0
2007-12-04,3.2706,3.2706,3.1719,3.1719,2000235,0
2007-12-05,3.2136,3.2136,3.134,3.1528,2285477,0
2007-12-06,3.1681,3.312,3.1299,3.3009,3191324,0
2007-12-07,3.3009,3.3047,3.225,3.2706,2370807,0
2007-12-10,3.2706,3.316,3.2288,3.3009,3511223,0
2007-12-11,3.2742,3.3919,3.0428,3.1946,6516364,0
2007-12-12,3.2778,3.2858,3.1719,3.2099,4242929,0
2007-12-13,3.1869,3.335,3.1604,3.335,3534463,0
2007-12-14,3.3502,3.4527,3.3009,3.3273,5058162,0
2007-12-17,3.3995,3.4106,3.3313,3.3425,3464593,0
2007-12-18,3.3766,3.4336,3.3729,3.4148,3988859,0
2007-12-19,3.4148,3.4336,3.3766,3.4106,1667078,0
2007-12-20,3.4412,3.4676,3.335,3.4676,3827952,0
2007-12-21,3.4715,3.5283,3.4298,3.4791,4384598,0
2007-12-24,3.4908,3.5134,3.4829,3.4829,779637,0
2007-12-26,3.5096,3.5283,3.464,3.521,2591413,0
2007-12-27,3.5058,3.5096,3.4261,3.4261,3076646,0
2007-12-28,3.4754,3.4908,3.4261,3.4754,2229813,0
2007-12-31,3.464,3.5283,3.4527,3.5096,2432707,0
2008-01-02,3.498,3.498,3.3995,3.4106,3616602,0
2008-01-03,3.4148,3.4908,3.4148,3.4261,2296449,0
2008-01-04,3.4336,3.4791,3.4148,3.4261,3895744,0
2008-01-07,3.4489,3.4565,3.3578,3.4374,3046334,0
2008-01-08,3.4106,3.464,3.2971,3.316,4723991,0
2008-01-09,3.3047,3.4336,3.2627,3.4261,4369072,0
2008-01-10,3.3919,3.5855,3.3425,3.5096,9131258,0
2008-01-11,3.4602,3.5096,3.4106,3.4261,4076893,0
2008-01-14,3.464,3.5323,3.3806,3.521,5598922,0
2008-01-15,3.3806,3.5589,3.354,3.5058,4606907,0
2008-01-16,3.4908,3.6386,3.4602,3.5704,6377909,0
2008-01-17,3.5855,3.6651,3.5096,3.5778,24529066,0
2008-01-18,3.5664,3.6158,3.5134,3.6007,11790110,0
2008-01-22,3.6386,3.8244,3.3995,3.7713,20240291,0
2008-01-23,3.7675,3.8472,3.7257,3.8054,10588948,0
2008-01-24,3.8359,3.8359,3.6992,3.7371,6042052,0
2008-01-25,3.7828,3.7979,3.574,3.6501,7170294,0
2008-01-28,3.6386,3.7979,3.612,3.7941,10431437,0
2008-01-29,3.8284,3.8284,3.6158,3.6651,6042483,0
2008-01-30,3.6461,3.7903,3.5855,3.6537,11342222,0
2008-01-31,3.6007,3.9118,3.5855,3.8699,20646172,0
2008-02-01,3.9269,4.0937,3.8888,3.9079,13929745,0
2008-02-04,3.9763,3.9763,3.8511,3.9153,6615712,0
2008-02-05,3.8585,4.0861,3.8472,4.0067,12340799,0
2008-02-06,4.0293,4.1319,4.0293,4.0673,10020213,0
2008-02-07,4.0521,4.1281,4.0215,4.1128,11508622,0
2008-02-08,4.1394,4.2001,4.0595,4.1165,14307228,0
2008-02-11,4.1696,4.1736,4.0444,4.0636,6202451,0
2008-02-12,4.0748,4.1658,4.0215,4.0595,7596474,0
2008-02-13,4.0595,4.1543,4.0178,4.0595,6052434,0
2008-02-14,3.984,3.984,3.6804,3.7828,17250489,0
2008-02-15,3.7599,3.9345,3.7486,3.9231,12328495,0
2008-02-19,3.9686,4.0444,3.7979,3.9309,9834408,0
2008-02-20,3.9118,4.0368,3.8737,3.9648,7231382,0
2008-02-21,4.0102,4.0293,3.8776,3.9003,5188416,0
2008-02-22,3.8888,3.9153,3.775,3.8851,5854895,0
2008-02-25,3.8776,3.9382,3.832,3.9079,5839675,0
2008-02-26,3.8624,3.8662,3.7903,3.832,5550687,0
2008-02-27,3.8017,3.9533,3.7865,3.8432,6082609,0
2008-02-28,3.8205,3.832,3.7409,3.7561,8730645,0
2008-02-29,3.703,3.7143,3.5855,3.6269,16443639,0
2008-03-03,3.6232,3.6269,3.4489,3.5246,14731767,0
2008-03-04,3.4791,3.54,3.4148,3.521,8211315,0
2008-03-05,3.536,3.5778,3.2325,3.2971,24970081,0
2008-03-06,2.8305,3.0125,2.5269,2.5646,66922182,0
2008-03-07,2.4356,2.8607,2.2157,2.857,53080235,0
2008-03-10,2.8607,2.9404,2.6597,2.7546,30262104,0
2008-03-11,2.8532,2.948,2.5533,2.7546,41652238,0
2008-03-12,2.747,2.7696,2.5989,2.6179,13050707,0
2008-03-13,2.3903,2.5117,2.2384,2.2763,24820811,0
2008-03-14,2.2993,2.3298,2.0071,2.2232,26687166,0
2008-03-17,2.0563,2.1703,1.8968,2.1095,17180294,0
2008-03-18,2.2195,2.5117,2.2195,2.432,20150901,0
2008-03-19,2.5381,2.6747,2.2839,2.3069,16831769,0
2008-03-20,2.3069,2.7774,2.3069,2.6747,36690288,0
2008-03-24,2.7582,2.7809,2.5154,2.6407,11445959,0
2008-03-25,2.6407,2.7319,2.5875,2.6788,9319887,0
2008-03-26,2.6634,2.6899,2.5533,2.5683,7378428,0
2008-03-27,2.5798,2.6142,2.4132,2.4132,3887603,0
2008-03-28,2.4205,2.4473,2.2993,2.3713,6525860,0
2008-03-31,2.3485,2.4549,2.3485,2.3903,6492617,0
2008-04-01,2.4814,2.6788,2.4814,2.6597,8877983,0
2008-04-02,2.6747,2.6825,2.5951,2.5989,7310521,0
2008-04-03,2.5798,2.5951,2.485,2.5343,8739055,0
2008-04-04,2.5001,2.5798,2.4966,2.5495,8142821,0
2008-04-07,2.5609,2.5875,2.4926,2.5421,7750776,0
2008-04-08,2.5154,2.5459,2.4966,2.523,5234332,0
2008-04-09,2.5574,2.5574,2.5001,2.5154,4436586,0
2008-04-10,2.5001,2.5459,2.4356,2.5381,8603960,0
2008-04-11,2.5117,2.523,2.4356,2.4394,6583158,0
2008-04-14,2.4394,2.4662,2.3789,2.4018,14145454,0
2008-04-15,2.4018,2.4356,2.3182,2.4282,6664720,0
2008-04-16,2.4588,2.5495,2.4434,2.523,4631596,0
2008-04-17,2.5154,2.6634,2.508,2.5913,3744608,0
2008-04-18,2.6407,2.6747,2.5724,2.6179,4461000,0
2008-04-21,2.6028,2.6747,2.5837,2.6218,3356955,0
2008-04-22,2.6067,2.6368,2.5193,2.6368,3308450,0
2008-04-23,2.6446,2.6559,2.5343,2.5913,3816974,0
2008-04-24,2.6103,2.6142,2.5193,2.5798,4980189,0
2008-04-25,2.6253,2.6253,2.5306,2.5683,2309686,0
2008-04-28,2.5421,2.5913,2.4926,2.5459,1636390,0
2008-04-29,2.5683,2.6142,2.5038,2.6067,3707357,0
2008-04-30,2.6179,2.7239,2.5533,2.652,8528778,0
2008-05-01,2.6559,2.8114,2.6179,2.728,8046891,0
2008-05-02,2.7432,2.8039,2.6407,2.6861,4010795,0
2008-05-05,2.6861,2.6861,2.6179,2.6446,3106254,0
2008-05-06,2.5989,2.6747,2.5763,2.6559,3157568,0
2008-05-07,2.652,2.6936,2.6218,2.6446,4744062,0
2008-05-08,2.6484,2.6634,2.6179,2.6446,3771839,0
2008-05-09,2.6179,2.6484,2.5763,2.6028,2909902,0
2008-05-12,2.6253,2.6253,2.4966,2.5683,3735104,0
2008-05-13,2.5683,2.6028,2.5421,2.5798,2123487,0
2008-05-14,2.5798,2.6253,2.5574,2.6028,1588198,0
2008-05-15,2.5913,2.6634,2.5837,2.6559,7098197,0
2008-05-16,2.6673,2.7204,2.5837,2.7053,5315124,0
2008-05-19,2.6976,2.7546,2.6899,2.7355,5999659,0
2008-05-20,2.709,2.7582,2.6747,2.6861,5301287,0
2008-05-21,2.6861,2.7432,2.6368,2.6711,8027304,0
2008-05-22,2.6747,2.7508,2.6559,2.7508,3351853,0
2008-05-23,2.7355,2.7392,2.6559,2.6861,6790664,0
2008-05-27,2.6936,2.7508,2.6788,2.7319,3099453,0
2008-05-28,2.6368,2.728,2.5798,2.6747,8424279,0
2008-05-29,2.7319,2.7735,2.6936,2.7355,37038891,0
2008-05-30,2.7546,2.7886,2.7128,2.7582,8930685,0
2008-06-02,2.7696,2.8342,2.6936,2.7696,9800439,0
2008-06-03,2.7926,2.7926,2.6899,2.7204,6789807,0
2008-06-04,2.6899,2.7392,2.6711,2.6899,5811318,0
2008-06-05,2.6936,2.766,2.6825,2.7508,6079783,0
2008-06-06,2.7167,2.7508,2.6861,2.7014,6189991,0
2008-06-09,2.6936,2.6936,2.6028,2.6368,13651542,0
2008-06-10,2.5798,2.6253,2.3144,2.523,21078378,0
2008-06-11,2.5117,2.5117,2.3789,2.3981,20076215,0
2008-06-12,2.4132,2.4888,2.4053,2.4282,5250455,0
2008-06-13,2.4473,2.5495,2.432,2.5421,5374583,0
2008-06-16,2.5269,2.5989,2.5154,2.5989,3843046,0
2008-06-17,2.6142,2.6673,2.5269,2.5269,5643991,0
2008-06-18,2.5193,2.5533,2.4662,2.4926,6889110,0
2008-06-19,2.5001,2.5989,2.5001,2.5989,5246335,0
2008-06-20,2.5837,2.6825,2.5421,2.6559,7658924,0
2008-06-23,2.6368,2.6976,2.5421,2.5989,4521975,0
2008-06-24,2.5763,2.6368,2.523,2.5798,4705158,0
2008-06-25,2.5798,2.6559,2.5533,2.5989,3740367,0
2008-06-26,2.5533,2.5724,2.508,2.5533,4160932,0
2008-06-27,2.5533,2.5646,2.4053,2.4966,8865367,0
2008-06-30,2.4662,2.523,2.4434,2.4737,4676771,0
2008-07-01,2.4356,2.5306,2.4282,2.485,5899646,0
2008-07-02,2.5154,2.5381,2.4662,2.5269,4479431,0
2008-07-03,2.5381,2.5421,2.4473,2.4888,3080203,0
2008-07-07,2.4888,2.5154,2.2081,2.3524,13413014,0
2008-07-08,2.3524,2.4511,2.2954,2.4473,8282600,0
2008-07-09,2.4473,2.485,2.322,2.3298,5378008,0
2008-07-10,2.2576,2.2652,1.9881,2.2042,29185567,0
2008-07-11,2.0943,2.4662,2.0904,2.4018,21762465,0
2008-07-14,2.4473,2.5683,2.3371,2.4053,26316466,0
2008-07-15,2.3751,2.4473,2.3069,2.3599,11027679,0
2008-07-16,2.356,2.4394,2.3332,2.4092,7253283,0
2008-07-17,2.3903,2.4356,2.3371,2.4092,7491654,0
2008-07-18,2.4246,2.4737,2.2763,2.4394,3874492,0
2008-07-21,2.4662,2.4966,2.4282,2.4394,2956430,0
2008-07-22,2.4053,2.5683,2.3903,2.5646,4322387,0
2008-07-23,2.5646,2.633,2.5343,2.5609,3613940,0
2008-07-24,2.5533,2.5798,2.4966,2.5343,3902535,0
2008-07-25,2.5646,2.5989,2.5154,2.5683,2768437,0
2008-07-28,2.5609,2.5798,2.4092,2.4092,2971624,0
2008-07-29,2.4246,2.4434,2.3599,2.4356,7392338,0
2008-07-30,2.523,2.523,2.3639,2.4549,7532128,0
2008-07-31,2.4511,2.508,2.4018,2.4473,4987201,0
2008-08-01,2.4588,2.5193,2.4282,2.4588,3700311,0
2008-08-04,2.4588,2.4588,2.3298,2.3371,3456411,0
2008-08-05,2.3789,2.4662,2.3485,2.4511,4174294,0
2008-08-06,2.4473,2.4814,2.4053,2.4246,3023858,0
2008-08-07,2.3981,2.4205,2.2954,2.322,2875393,0
2008-08-08,2.3485,2.4205,2.3069,2.3981,2410728,0
2008-08-11,2.3903,2.4625,2.3445,2.4246,2573870,0
2008-08-12,2.4053,2.5001,2.3298,2.356,4727054,0
2008-08-13,2.356,2.394,2.2918,2.3069,4629335,0
2008-08-14,2.2993,2.3751,2.2877,2.3332,6809794,0
2008-08-15,2.3789,2.3789,2.3069,2.3332,6202248,0
2008-08-18,2.3259,2.3713,2.2839,2.2839,3746170,0
2008-08-19,2.2763,2.3069,2.2423,2.2803,4730080,0
2008-08-20,2.2576,2.3485,2.2576,2.3144,7752458,0
2008-08-21,2.2954,2.3144,2.2652,2.2803,5529574,0
2008-08-22,2.3069,2.3485,2.2918,2.341,3641144,0
2008-08-25,2.3259,2.3298,2.2423,2.2839,6078283,0
2008-08-26,2.2613,2.322,2.2613,2.3144,2781561,0
2008-08-27,2.3069,2.3713,2.2954,2.3713,4966893,0
2008-08-28,2.3826,2.4737,2.3713,2.4737,3007167,0
2008-08-29,2.4511,2.6142,2.4394,2.5798,18119000,0
2008-09-02,2.633,2.633,2.4662,2.5193,4237707,0
2008-09-03,2.5117,2.5724,2.4662,2.5421,6399736,0
2008-09-04,2.5117,2.5495,2.4473,2.523,3271899,0
2008-09-05,2.4888,2.5683,2.4549,2.5574,3465742,0
2008-09-08,2.8153,2.9215,2.728,2.7809,29142562,0
2008-09-09,2.7508,2.8153,2.6634,2.6825,12419291,0
2008-09-10,2.7392,2.7392,2.5683,2.6067,16810135,0
2008-09-11,2.5495,2.5763,2.4356,2.5495,18890999,0
2008-09-12,2.523,2.6253,2.4888,2.5574,17253395,0
2008-09-15,2.4169,2.5875,2.4169,2.5306,7925011,0
2008-09-16,2.4511,2.6179,2.4511,2.485,14973880,0
2008-09-17,2.4625,2.5154,2.2195,2.2689,9561814,0
2008-09-18,2.322,2.8266,2.1665,2.6368,17035838,0
2008-09-19,2.766,2.8342,2.4662,2.5459,15741359,0
2008-09-22,2.5001,2.5609,2.4205,2.4473,9987019,0
2008-09-23,2.4246,2.4814,2.3332,2.4625,3020591,0
2008-09-24,2.4926,2.5001,2.3751,2.4092,4689516,0
2008-09-25,2.4434,2.4434,2.3599,2.4018,4325133,0
2008-09-26,2.3524,2.3524,2.2877,2.3069,4584343,0
2008-09-29,2.246,2.3106,2.0223,2.0866,4444000,0
2008-09-30,2.2232,2.4662,2.0679,2.4662,7662126,0
2008-10-01,2.3485,2.3675,2.1816,2.2423,4418484,0
2008-10-02,2.322,2.322,2.0791,2.1246,2195550,0
2008-10-03,2.1778,2.2311,2.0488,2.0602,2737571,0
2008-10-06,2.0563,2.1665,1.7111,2.0904,4553894,0
2008-10-07,2.0943,2.1359,1.9881,1.9881,3378400,0
2008-10-08,1.973,2.1283,1.973,2.0223,5281547,0
2008-10-09,2.0337,2.0753,1.6957,1.7224,6123290,0
2008-10-10,1.6581,2.0412,1.51,2.0071,9788814,0
2008-10-13,2.1816,2.1967,1.9539,2.0375,6523830,0
2008-10-14,2.1587,2.2311,2.0147,2.1587,8288255,0
2008-10-15,2.1246,2.1703,1.9122,1.9465,7024378,0
2008-10-16,1.9653,2.0904,1.8022,2.0904,5596885,0
2008-10-17,1.973,2.174,1.9423,2.0258,4000573,0
2008-10-20,2.0527,2.1816,2.0527,2.1434,4484965,0
2008-10-21,2.0943,2.1587,2.0716,2.0904,4534252,0
2008-10-22,2.0223,2.1019,1.973,2.0071,3777848,0
2008-10-23,2.0186,2.0258,1.7528,1.9578,6341373,0
2008-10-24,1.8137,1.9311,1.7794,1.8061,4329526,0
2008-10-27,1.8211,1.8287,1.7111,1.7188,4658278,0
2008-10-28,1.8061,1.9465,1.6733,1.9351,5618052,0
2008-10-29,1.916,2.0412,1.8439,1.9351,3240876,0
2008-10-30,2.0223,2.0527,1.9578,2.0488,2955769,0
2008-10-31,2.064,2.1019,1.9917,2.0866,5311289,0
2008-11-03,2.189,2.189,1.9917,2.0563,5769553,0
2008-11-04,2.106,2.1816,2.0679,2.1627,5390719,0
2008-11-05,2.1246,2.2119,2.0943,2.1132,7769729,0
2008-11-06,2.0866,2.1816,2.0488,2.0563,5200168,0
2008-11-07,2.0791,2.1095,2.0147,2.1019,3277716,0
2008-11-10,2.1399,2.174,2.0223,2.0375,3744215,0
2008-11-11,2.0071,2.0943,1.9807,2.0299,2411205,0
2008-11-12,1.9767,2.045,1.878,1.8894,3110088,0
2008-11-13,1.9122,2.0527,1.783,2.0299,4570548,0
2008-11-14,2.0109,2.0147,1.8096,1.8743,3318127,0
2008-11-17,1.8819,1.9807,1.8515,1.9122,3040893,0
2008-11-18,1.9236,2.0375,1.8894,2.0186,5204669,0
2008-11-19,1.9881,2.0299,1.8365,1.8706,4390883,0
2008-11-20,1.8365,1.8553,1.6315,1.6466,6670281,0
2008-11-21,1.7188,1.8857,1.6124,1.863,6979264,0
2008-11-24,1.9465,1.9616,1.7491,1.9351,6980688,0
2008-11-25,1.9917,2.2119,1.9917,2.1548,16119685,0
2008-11-26,2.1208,2.2576,2.0943,2.2004,11527428,0
2008-11-28,2.1778,2.3485,2.174,2.3485,3523790,0
2008-12-01,2.2993,2.2993,1.9387,1.9881,5583974,0
2008-12-02,2.0223,2.2157,2.0109,2.2042,4983403,0
2008-12-03,2.1399,2.3524,2.1132,2.2724,6747416,0
2008-12-04,2.2311,2.3106,2.1246,2.1627,6494152,0
2008-12-05,2.1322,2.3445,2.0943,2.3445,7724722,0
2008-12-08,2.3751,2.3789,2.2763,2.2954,6595634,0
2008-12-09,2.2724,2.3445,2.2195,2.2347,8209364,0
2008-12-10,2.0981,2.2803,2.0981,2.1816,5558026,0
2008-12-11,2.1283,2.1853,2.0299,2.0299,4662438,0
2008-12-12,1.973,2.1665,1.8968,2.1434,4783696,0
2008-12-15,2.1246,2.2232,2.0831,2.1929,6228960,0
2008-12-16,2.2311,2.3751,2.1816,2.341,17715632,0
2008-12-17,2.3524,2.4132,2.2918,2.2954,11401957,0
2008-12-18,2.303,2.356,2.2042,2.2423,7879316,0
2008-12-19,2.2763,2.3675,2.0602,2.106,32459754,0
2008-12-22,2.1474,2.1853,2.064,2.1665,13449183,0
2008-12-23,2.1967,2.2195,2.1246,2.1627,14819533,0
2008-12-24,2.1627,2.2004,2.1474,2.1967,2584242,0
2008-12-26,2.2081,2.2384,2.1627,2.1816,3585559,0
2008-12-29,2.1627,2.174,1.9692,2.0109,7232323,0
2008-12-30,2.0831,2.2042,1.9881,2.1627,6924405,0
2008-12-31,2.1816,2.2652,2.1246,2.2347,14630512,0
2009-01-02,2.2232,2.2384,2.106,2.1246,7767900,0
2009-01-05,2.1283,2.2877,2.1283,2.1929,8235336,0
2009-01-06,2.2157,2.2613,2.1703,2.2384,11314703,0
2009-01-07,2.2157,2.2954,2.174,2.2347,13764675,0
2009-01-08,2.2157,2.3144,2.1929,2.2724,7601447,0
2009-01-09,2.2763,2.303,2.1929,2.2119,8632060,0
2009-01-12,2.2384,2.2613,2.1434,2.1929,9269603,0
2009-01-13,2.1778,2.3445,2.1246,2.3259,12182345,0
2009-01-14,2.2839,2.3639,2.2423,2.2763,9886908,0
2009-01-15,2.2803,2.3445,2.1665,2.3332,16501558,0
2009-01-16,2.3485,2.4132,2.2613,2.394,13998685,0
2009-01-20,2.3639,2.3639,2.1283,2.1399,19964928,0
2009-01-21,2.1816,2.3445,2.1359,2.3259,15571371,0
2009-01-22,2.2576,2.2877,2.1816,2.2004,17132598,0
2009-01-23,2.1434,2.2232,2.1434,2.2042,11667043,0
2009-01-26,2.1587,2.2954,2.1587,2.2042,6438333,0
2009-01-27,2.2195,2.2877,2.1853,2.2803,4772780,0
2009-01-28,2.3524,2.3524,2.2232,2.3144,14653679,0
2009-01-29,2.2918,2.2954,2.1208,2.1283,16283420,0
2009-01-30,2.1548,2.2232,2.1132,2.174,15890821,0
2009-02-02,2.1474,2.2042,2.1172,2.1929,10135274,0
2009-02-03,2.2004,2.2347,2.1512,2.1853,8303856,0
2009-02-04,2.1778,2.2042,2.1132,2.1246,8944970,0
2009-02-05,2.1208,2.2004,2.0716,2.1587,8949910,0
2009-02-06,2.1627,2.2803,2.1587,2.2724,9279361,0
2009-02-09,2.2576,2.2839,2.2232,2.2613,5780704,0
2009-02-10,2.2576,2.2613,2.0904,2.1132,14545333,0
2009-02-11,2.1172,2.1967,2.0943,2.1929,8756840,0
2009-02-12,2.1587,2.2576,2.0943,2.2384,10583486,0
2009-02-13,2.2538,2.2724,2.1246,2.1474,13913487,0
2009-02-17,2.174,2.2613,2.0753,2.1967,16952523,0
2009-02-18,2.1967,2.2576,2.1399,2.2347,17423017,0
2009-02-19,2.2689,2.2689,2.0981,2.1132,13767007,0
2009-02-20,2.0679,2.1853,2.0679,2.1587,18361672,0
2009-02-23,2.1853,2.2004,2.0716,2.0791,12919408,0
2009-02-24,2.1208,2.2384,2.0791,2.2347,14938957,0
2009-02-25,2.2232,2.2613,2.1512,2.1816,9564047,0
2009-02-26,2.2119,2.2311,2.1512,2.1548,8641424,0
2009-02-27,2.1399,2.2119,2.1208,2.1778,17773108,0
2009-03-02,2.1322,2.1703,2.0186,2.0375,18871121,0
2009-03-03,2.0791,2.1132,2.0071,2.0527,15075265,0
2009-03-04,2.0981,2.1246,2.0299,2.0527,12394221,0
2009-03-05,2.0071,2.064,1.973,1.9767,13210688,0
2009-03-06,2.0071,2.0412,1.9084,2.0186,16279399,0
2009-03-09,1.9956,2.0831,1.9578,2.0716,8074819,0
2009-03-10,2.1172,2.2004,2.0488,2.1967,18391825,0
2009-03-11,2.1853,2.1967,2.0753,2.1019,11078049,0
2009-03-12,2.0981,2.1816,2.0866,2.174,13993418,0
2009-03-13,2.2272,2.246,2.174,2.2119,9535144,0
2009-03-16,2.2347,2.2384,2.1283,2.1283,12413895,0
2009-03-17,2.1587,2.246,2.1246,2.246,13552111,0
2009-03-18,2.2272,2.2763,2.1322,2.2763,16928619,0
2009-03-19,2.2763,2.2954,2.1246,2.1359,12776735,0
2009-03-20,2.1399,2.1665,2.0375,2.045,15760596,0
2009-03-23,2.1246,2.1665,2.0337,2.1665,26016230,0
2009-03-24,2.0904,2.1778,2.0375,2.0866,13477006,0
2009-03-25,2.0904,2.1627,2.0337,2.1627,17296685,0
2009-03-26,2.1853,2.2272,2.106,2.2232,15843594,0
2009-03-27,2.1967,2.2272,2.1322,2.1665,11359175,0
2009-03-30,2.1816,2.1816,2.1172,2.1283,14331824,0
2009-03-31,2.174,2.2423,2.1246,2.2311,20389806,0
2009-04-01,2.1929,2.2538,2.1434,2.2157,14646952,0
2009-04-02,2.2576,2.2763,2.1703,2.2195,19408388,0
2009-04-03,2.2195,2.3332,2.1853,2.3332,23411668,0
2009-04-06,2.3524,2.3524,2.2272,2.3144,12114794,0
2009-04-07,2.303,2.3259,2.2423,2.2497,17848978,0
2009-04-08,2.1665,2.2157,2.1512,2.1929,13586327,0
2009-04-09,2.2119,2.3298,2.174,2.3069,21640483,0
2009-04-13,2.2839,2.3069,2.1816,2.2272,13221372,0
2009-04-14,2.2423,2.2423,2.0866,2.106,21912598,0
2009-04-15,2.0943,2.2423,2.0791,2.2384,17591446,0
2009-04-16,2.2423,2.2993,2.1665,2.2423,16472701,0
2009-04-17,2.2384,2.303,2.2004,2.2232,16185152,0
2009-04-20,2.2157,2.2195,2.0866,2.0943,18333286,0
2009-04-21,2.0866,2.2384,2.0563,2.2195,23447827,0
2009-04-22,2.1929,2.2497,2.1283,2.1322,16966235,0
2009-04-23,2.1322,2.2157,2.1132,2.174,12640011,0
2009-04-24,2.1474,2.1967,2.1246,2.1703,18599580,0
2009-04-27,2.1283,2.1703,2.0679,2.1208,14731049,0
2009-04-28,2.0904,2.1703,2.0904,2.1322,7103671,0
2009-04-29,2.1512,2.2384,2.1283,2.2311,15128278,0
2009-04-30,2.2763,2.3332,2.2272,2.2347,17076497,0
2009-05-01,2.2272,2.2763,2.1967,2.2272,9812274,0
2009-05-04,2.2497,2.3445,2.2311,2.3371,18982029,0
2009-05-05,2.322,2.3524,2.2918,2.322,13258678,0
2009-05-06,2.3144,2.4092,2.2763,2.3981,17698854,0
2009-05-07,2.3981,2.4356,2.3106,2.3445,17514077,0
2009-05-08,2.356,2.485,2.3371,2.4662,21814482,0
2009-05-11,2.4053,2.4814,2.3639,2.3789,14398054,0
2009-05-12,2.3867,2.432,2.341,2.3789,12207983,0
2009-05-13,2.4092,2.4092,2.3445,2.3524,13045586,0
2009-05-14,2.3751,2.4434,2.341,2.4246,11335086,0
2009-05-15,2.4053,2.4282,2.3332,2.3675,12351908,0
2009-05-18,2.3867,2.5193,2.3599,2.5038,14821648,0
2009-05-19,2.4926,2.4966,2.4132,2.4205,11670564,0
2009-05-20,2.4434,2.4662,2.3981,2.3981,8374460,0
2009-05-21,2.3867,2.4394,2.3751,2.4246,7387261,0
2009-05-22,2.4356,2.4588,2.3751,2.3751,10025569,0
2009-05-26,2.3599,2.4625,2.3524,2.4549,16230608,0
2009-05-27,2.4511,2.4662,2.341,2.3639,15362602,0
2009-05-28,2.3903,2.3903,2.3298,2.3675,16556796,0
2009-05-29,2.3789,2.394,2.3298,2.3751,18532418,0
2009-06-01,2.3981,2.4737,2.3639,2.4092,16537114,0
2009-06-02,2.4053,2.5459,2.3903,2.5193,16591181,0
2009-06-03,2.5459,2.5609,2.4662,2.4888,13505144,0
2009-06-04,2.4775,2.5913,2.4775,2.5763,13256816,0
2009-06-05,2.5989,2.6218,2.508,2.5193,7554617,0
2009-06-08,2.4888,2.5269,2.4888,2.5001,5286897,0
2009-06-09,2.5117,2.5306,2.4888,2.508,5524834,0
2009-06-10,2.523,2.523,2.356,2.4053,17688409,0
2009-06-11,2.394,2.4737,2.3903,2.4434,11902636,0
2009-06-12,2.4356,2.4926,2.4132,2.485,7779581,0
2009-06-15,2.47,2.485,2.4394,2.4473,9722931,0
2009-06-16,2.4549,2.485,2.4092,2.432,3908422,0
2009-06-17,2.432,2.5154,2.432,2.4662,6658570,0
2009-06-18,2.47,2.5117,2.4511,2.4926,5938445,0
2009-06-19,2.5154,2.5495,2.4926,2.5381,8703074,0
2009-06-22,2.5306,2.5306,2.4511,2.4511,9606034,0
2009-06-23,2.4737,2.5154,2.4662,2.485,7038329,0
2009-06-24,2.5001,2.5154,2.4394,2.4737,8841215,0
2009-06-25,2.4511,2.5038,2.4473,2.5038,12165494,0
2009-06-26,2.5038,2.5798,2.4814,2.5724,10456035,0
2009-06-29,2.5837,2.5837,2.5459,2.5724,4333198,0
2009-06-30,2.6103,2.6368,2.5574,2.6253,10706067,0
2009-07-01,2.6899,2.7053,2.6407,2.6559,12393040,0
2009-07-02,2.6711,2.6711,2.5875,2.5875,12736705,0
2009-07-06,2.6067,2.6747,2.5875,2.6559,13863848,0
2009-07-07,2.6634,2.6788,2.6253,2.633,13767540,0
2009-07-08,2.6484,2.652,2.5798,2.6067,9515271,0
2009-07-09,2.5459,2.5533,2.5038,2.5038,11013742,0
2009-07-10,2.5038,2.523,2.4888,2.5117,5746138,0
2009-07-13,2.5306,2.5763,2.5117,2.5683,11657273,0
2009-07-14,2.5875,2.5875,2.5343,2.5798,6002962,0
2009-07-15,2.6028,2.6291,2.5763,2.6142,10207944,0
2009-07-16,2.6067,2.6407,2.5798,2.6253,6064680,0
2009-07-17,2.6291,2.6484,2.5951,2.6291,7875294,0
2009-07-20,2.6446,2.6559,2.6253,2.6559,8129749,0
2009-07-21,2.6634,2.6634,2.6142,2.6559,5999861,0
2009-07-22,2.652,2.6673,2.6253,2.6407,7643318,0
2009-07-23,2.6407,2.7167,2.6179,2.6976,16394205,0
2009-07-24,2.6899,2.7053,2.6788,2.6936,9317277,0
2009-07-27,2.7696,2.8759,2.7432,2.8759,20851214,0
2009-07-28,2.8493,2.9063,2.8153,2.8266,12666102,0
2009-07-29,2.7508,2.7846,2.6861,2.6936,43660446,0
2009-07-30,2.7319,2.8417,2.7239,2.8039,74238794,0
2009-07-31,2.7926,2.857,2.7926,2.8078,20621145,0
2009-08-03,2.8456,2.8833,2.8305,2.857,19542576,0
2009-08-04,2.8456,2.8986,2.8305,2.8913,16228175,0
2009-08-05,2.8986,2.9365,2.8646,2.9327,19103466,0
2009-08-06,2.952,2.9705,2.8683,2.8833,14764096,0
2009-08-07,2.9138,2.9404,2.8493,2.9176,21271526,0
2009-08-10,2.9063,2.948,2.8948,2.9327,15249509,0
2009-08-11,2.9215,2.9365,2.8456,2.857,17335800,0
2009-08-12,2.8683,2.8873,2.8417,2.8607,15390899,0
2009-08-13,2.8719,2.8873,2.8039,2.8683,9446962,0
2009-08-14,2.8683,2.8719,2.838,2.8683,6418775,0
2009-08-17,2.8493,2.8532,2.7926,2.8039,10963547,0
2009-08-18,2.7963,2.8797,2.7926,2.857,10502200,0
2009-08-19,2.8342,2.8833,2.8305,2.8719,7400706,0
2009-08-20,2.8719,2.9365,2.8719,2.9327,9431948,0
2009-08-21,2.9404,2.9632,2.9215,2.9365,14648815,0
2009-08-24,2.952,2.9632,2.9176,2.9252,11323193,0
2009-08-25,2.9327,2.9705,2.9215,2.9632,10599539,0
2009-08-26,2.9556,2.9744,2.929,2.9705,8307430,0
2009-08-27,2.982,2.982,2.9404,2.9744,8826544,0
2009-08-28,2.9972,3.0162,2.9632,3.0012,15341290,0
2009-08-31,2.9934,3.0088,2.948,3.0047,38582661,0
2009-09-01,2.9972,3.0125,2.9025,2.9101,18770305,0
2009-09-02,2.9215,2.9441,2.8873,2.9025,14941543,0
2009-09-03,2.9215,2.9441,2.8833,2.9063,16537948,0
2009-09-04,2.9063,2.9176,2.8797,2.9025,7559978,0
2009-09-08,2.9138,2.9404,2.8797,2.9404,10519853,0
2009-09-09,2.952,2.9705,2.9025,2.9365,11662405,0
2009-09-10,2.9404,2.9632,2.9063,2.9632,10780280,0
2009-09-11,2.967,2.9858,2.9138,2.967,10175293,0
2009-09-14,2.9632,3.0275,2.9327,3.0275,10098112,0
2009-09-15,3.0012,3.0504,2.948,3.0352,19317701,0
2009-09-16,3.0504,3.1224,3.0241,3.0922,20672680,0
2009-09-17,3.1036,3.1149,3.0088,3.0428,11178567,0
2009-09-18,3.0504,3.0998,3.0313,3.0695,9397259,0
2009-09-21,3.0656,3.0809,3.0275,3.0504,11798158,0
2009-09-22,3.0769,3.1756,3.0582,3.1569,17815203,0
2009-09-23,3.1681,3.1831,3.0846,3.0846,13128405,0
2009-09-24,3.1036,3.1186,2.9784,2.9899,17826289,0
2009-09-25,2.9858,3.0352,2.948,3.0313,15039821,0
2009-09-28,3.054,3.0998,3.0241,3.0998,8602773,0
2009-09-29,3.1074,3.1074,2.967,3.0012,15248076,0
2009-09-30,3.0162,3.0467,2.9593,3.02,17004333,0
2009-10-01,3.0467,3.0656,2.952,2.9593,17669084,0
2009-10-02,2.9404,3.0047,2.9101,2.9972,13325504,0
2009-10-05,3.0162,3.0582,3.0012,3.0504,11519597,0
2009-10-06,3.0582,3.0769,3.0088,3.054,13808183,0
2009-10-07,3.054,3.0582,2.982,2.9934,18008350,0
2009-10-08,2.9176,2.929,2.9063,2.9252,13873271,0
2009-10-09,2.929,2.948,2.9101,2.9441,13087917,0
2009-10-12,2.9593,2.9632,2.9215,2.9441,9435930,0
2009-10-13,2.9327,2.9327,2.8266,2.8456,20465352,0
2009-10-14,2.8646,2.9404,2.8493,2.9404,23422463,0
2009-10-15,2.9365,2.9365,2.8607,2.8833,14438011,0
2009-10-16,2.8759,2.8797,2.8266,2.8266,10750891,0
2009-10-19,2.8114,2.8759,2.8114,2.8759,7830462,0
2009-10-20,2.8986,2.8986,2.8266,2.8417,10129743,0
2009-10-21,2.838,2.9176,2.8153,2.8683,20382876,0
2009-10-22,2.8719,2.9252,2.8493,2.9252,9739098,0
2009-10-23,2.9252,2.9252,2.8833,2.9176,9522544,0
2009-10-26,2.9215,2.9327,2.8493,2.857,12041080,0
2009-10-27,2.857,2.8646,2.8305,2.8342,13145560,0
2009-10-28,2.819,2.8417,2.7239,2.7319,15455658,0
2009-10-29,2.7622,2.8532,2.747,2.8532,14157219,0
2009-10-30,2.8456,2.8719,2.766,2.8153,15499871,0
2009-11-02,2.8229,2.8607,2.7735,2.8229,13677004,0
2009-11-03,2.8153,2.838,2.7432,2.838,13208296,0
2009-11-04,2.838,2.8532,2.7014,2.7053,23232006,0
2009-11-05,2.7204,2.8,2.7204,2.7963,12216368,0
2009-11-06,2.766,2.7926,2.7014,2.7128,18869071,0
2009-11-09,2.747,2.838,2.7204,2.838,14227235,0
2009-11-10,2.8266,2.8646,2.8114,2.8532,13765870,0
2009-11-11,2.8683,2.8986,2.8456,2.8719,9945124,0
2009-11-12,2.8719,2.8759,2.7886,2.7886,10361447,0
2009-11-13,2.8,2.8114,2.766,2.7846,8278016,0
2009-11-16,2.7963,2.8607,2.7886,2.8493,13555959,0
2009-11-17,2.838,2.8719,2.819,2.8456,7794824,0
2009-11-18,2.857,2.8759,2.8493,2.8646,9229405,0
2009-11-19,2.857,2.8797,2.8305,2.8646,11585899,0
2009-11-20,2.8456,2.8873,2.8456,2.8683,13406633,0
2009-11-23,2.8913,2.9176,2.8493,2.857,7046235,0
2009-11-24,2.8646,2.8719,2.8305,2.8607,6800952,0
2009-11-25,2.8833,2.8833,2.8266,2.8266,4891551,0
2009-11-27,2.8039,2.8305,2.7735,2.7774,4355167,0
2009-11-30,2.7886,2.8797,2.7622,2.8719,11006605,0
2009-12-01,2.8986,2.8986,2.8342,2.8417,14331972,0
2009-12-02,2.8456,2.8646,2.838,2.8532,8348027,0
2009-12-03,2.857,2.8646,2.8229,2.8229,11577689,0
2009-12-04,2.8493,2.8833,2.7886,2.8305,10397709,0
2009-12-07,2.8305,2.8456,2.7926,2.8078,8061549,0
2009-12-08,2.7963,2.8456,2.7963,2.8305,6362027,0
2009-12-09,2.838,2.838,2.8078,2.8229,7542964,0
2009-12-10,2.8266,2.8456,2.8153,2.8456,8549966,0
2009-12-11,2.8833,2.8986,2.8493,2.8986,8318005,0
2009-12-14,2.9138,2.9593,2.8948,2.9593,10038306,0
2009-12-15,2.9632,2.9632,2.8948,2.9063,13787728,0
2009-12-16,2.9138,2.9365,2.8493,2.857,13013889,0
2009-12-17,2.8913,2.8913,2.8493,2.8646,9536443,0
2009-12-18,2.8833,2.8833,2.8266,2.8266,13538705,0
2009-12-21,2.8456,2.8646,2.8078,2.8114,9775296,0
2009-12-22,2.8266,2.8607,2.819,2.8493,6973436,0
2009-12-23,2.8607,2.8759,2.8456,2.8759,6240430,0
2009-12-24,2.8833,2.9025,2.8683,2.8986,5487137,0
2009-12-28,2.9101,2.9176,2.8873,2.8913,8992760,0
2009-12-29,2.819,2.838,2.7926,2.8,8173191,0
2009-12-30,2.8078,2.8114,2.7926,2.8078,5530929,0
2009-12-31,2.8078,2.8153,2.7735,2.7886,11145058,0
2010-01-04,2.8153,2.8266,2.7926,2.8153,12491410,0
2010-01-05,2.8078,2.8305,2.7886,2.8305,13850367,0
2010-01-06,2.8417,2.8532,2.8114,2.8266,23143774,0
2010-01-07,2.8266,2.8456,2.8039,2.8229,12944066,0
2010-01-08,2.8153,2.8266,2.8,2.819,6174500,0
2010-01-11,2.8078,2.838,2.8039,2.8078,5776331,0
2010-01-12,2.8,2.8078,2.7735,2.7735,8730521,0
2010-01-13,2.7886,2.7963,2.7735,2.7809,7534659,0
2010-01-14,2.7846,2.7963,2.7582,2.7622,8394534,0
2010-01-15,2.7582,2.7735,2.728,2.7319,16298776,0
2010-01-19,2.7432,2.7508,2.7239,2.7432,11999718,0
2010-01-20,2.7319,2.7846,2.7167,2.7809,11703718,0
2010-01-21,2.7846,2.7963,2.747,2.7582,10798665,0
2010-01-22,2.7622,2.7886,2.747,2.7582,10852578,0
2010-01-25,2.7735,2.7735,2.7128,2.7508,8337282,0
2010-01-26,2.7319,2.7846,2.7204,2.747,10343641,0
2010-01-27,2.7432,2.7963,2.7355,2.7926,10473461,0
2010-01-28,2.8,2.8114,2.7846,2.8,8371717,0
2010-01-29,2.8039,2.8229,2.7809,2.7926,11297738,0
2010-02-01,2.8,2.8229,2.7696,2.7846,6625629,0
2010-02-02,2.7809,2.8153,2.7696,2.8078,8742645,0
2010-02-03,2.8266,2.8266,2.7963,2.8114,6886749,0
2010-02-04,2.8229,2.8266,2.7696,2.7696,12047143,0
2010-02-05,2.766,2.8078,2.7508,2.8078,10827771,0
2010-02-08,2.8,2.8229,2.7735,2.7774,7583254,0
2010-02-09,2.7963,2.7963,2.7508,2.766,9119054,0
2010-02-10,2.7582,2.766,2.652,2.652,22907002,0
2010-02-11,2.7355,2.7432,2.6788,2.6899,20395139,0
2010-02-12,2.6899,2.709,2.6446,2.6747,15018251,0
2010-02-16,2.6861,2.7053,2.6407,2.7014,19037806,0
2010-02-17,2.7128,2.7128,2.6825,2.6976,10386207,0
2010-02-18,2.6976,2.7014,2.652,2.6673,12371533,0
2010-02-19,2.6634,2.6673,2.6407,2.652,8758394,0
2010-02-22,2.6407,2.6634,2.6407,2.6484,9459088,0
2010-02-23,2.6407,2.6634,2.6291,2.633,9750157,0
2010-02-24,2.6446,2.6936,2.6218,2.6899,15328186,0
2010-02-25,2.6559,2.6936,2.6484,2.6936,6227054,0
2010-02-26,2.7014,2.7582,2.6861,2.747,10103237,0
2010-03-01,2.7622,2.7774,2.747,2.7696,7944150,0
2010-03-02,2.7696,2.7774,2.7319,2.7735,7868984,0
2010-03-03,2.7809,2.7926,2.7508,2.7582,4456452,0
2010-03-04,2.7622,2.7774,2.747,2.766,7370536,0
2010-03-05,2.7735,2.7774,2.7508,2.7774,9232029,0
2010-03-08,2.7622,2.7622,2.6788,2.6825,19266465,0
2010-03-09,2.6936,2.7128,2.6825,2.6976,11125360,0
2010-03-10,2.7167,2.747,2.6899,2.7432,9082462,0
2010-03-11,2.7355,2.7582,2.7239,2.7355,8593412,0
2010-03-12,2.7508,2.7546,2.7204,2.7319,10625037,0
2010-03-15,2.7392,2.7432,2.6899,2.6976,13545040,0
2010-03-16,2.7128,2.7319,2.6936,2.728,7802261,0
2010-03-17,2.7355,2.7582,2.7204,2.7582,7311174,0
2010-03-18,2.7582,2.7774,2.7355,2.7774,9479362,0
2010-03-19,2.7846,2.7886,2.7546,2.7846,12790635,0
2010-03-22,2.7963,2.8,2.766,2.7963,10665091,0
2010-03-23,2.7886,2.7926,2.747,2.7696,10140056,0
2010-03-24,2.7735,2.7809,2.7508,2.7622,8674895,0
2010-03-25,2.7774,2.7846,2.7392,2.7392,9725008,0
2010-03-26,2.7696,2.7696,2.7319,2.7622,10855952,0
2010-03-29,2.7774,2.7774,2.747,2.7696,5469474,0
2010-03-30,2.7774,2.7886,2.7582,2.7846,7273485,0
2010-03-31,2.7774,2.8078,2.7696,2.7926,16068650,0
2010-04-01,2.7735,2.8114,2.7696,2.8114,13033013,0
2010-04-05,2.8229,2.8305,2.8078,2.819,9250067,0
2010-04-06,2.8266,2.8417,2.8114,2.838,10675725,0
2010-04-07,2.8456,2.8456,2.8078,2.8417,15697818,0
2010-04-08,2.766,2.7774,2.728,2.7392,12768117,0
2010-04-09,2.7392,2.766,2.7392,2.747,11075334,0
2010-04-12,2.7582,2.7696,2.747,2.7546,11173963,0
2010-04-13,2.7508,2.7846,2.7355,2.7696,10702788,0
2010-04-14,2.7886,2.7886,2.7696,2.7886,6123284,0
2010-04-15,2.7846,2.7926,2.7392,2.747,9671478,0
2010-04-16,2.7582,2.7696,2.7167,2.7319,9557232,0
2010-04-19,2.728,2.7622,2.709,2.747,9615406,0
2010-04-20,2.7508,2.7963,2.747,2.7963,9247153,0
2010-04-21,2.7963,2.7963,2.747,2.7622,15466367,0
2010-04-22,2.7582,2.7809,2.728,2.7735,15170318,0
2010-04-23,2.7791,2.7869,2.7441,2.7869,8492487,0
2010-04-26,2.7963,2.8,2.766,2.7735,5530670,0
2010-04-27,2.7696,2.7846,2.7508,2.7508,10949052,0
2010-04-28,2.7582,2.7774,2.7508,2.7582,12451159,0
2010-04-29,2.766,2.7846,2.7204,2.747,27265522,0
2010-04-30,2.7432,2.7622,2.6936,2.6976,14757732,0
2010-05-03,2.7167,2.7167,2.6788,2.7167,18253735,0
2010-05-04,2.7204,2.728,2.6559,2.6788,23754823,0
2010-05-05,2.6936,2.709,2.6368,2.6484,21005875,0
2010-05-06,2.6368,2.6484,2.3298,2.523,29454356,0
2010-05-07,2.5646,2.6103,2.523,2.5951,27529484,0
2010-05-10,2.6747,2.709,2.6368,2.7053,15725744,0
2010-05-11,2.6861,2.7319,2.6711,2.6899,18793103,0
2010-05-12,2.6936,2.7432,2.6936,2.728,10553501,0
2010-05-13,2.7239,2.7508,2.7053,2.7128,14591902,0
2010-05-14,2.7014,2.7014,2.6407,2.6673,11653247,0
2010-05-17,2.6673,2.7128,2.6597,2.7053,11127857,0
2010-05-18,2.7239,2.7319,2.6559,2.6711,13304747,0
2010-05-19,2.6673,2.6936,2.6368,2.6711,18610558,0
2010-05-20,2.6484,2.6747,2.6028,2.6067,22969202,0
2010-05-21,2.5989,2.652,2.5837,2.652,18832180,0
2010-05-24,2.652,2.6634,2.6142,2.633,11180037,0
2010-05-25,2.5875,2.6597,2.5763,2.6559,22773339,0
2010-05-26,2.6673,2.6976,2.6291,2.6407,15434531,0
2010-05-27,2.6976,2.7622,2.6634,2.7622,32598611,0
2010-05-28,2.7582,2.8039,2.7432,2.7809,23130455,0
2010-06-01,2.766,2.8229,2.7392,2.7546,23909771,0
2010-06-02,2.7546,2.8266,2.747,2.8266,21865919,0
2010-06-03,2.838,2.8456,2.7963,2.8229,14534720,0
2010-06-04,2.7963,2.8114,2.7432,2.7432,19086366,0
2010-06-07,2.747,2.819,2.7319,2.7846,23412224,0
2010-06-08,2.8,2.8229,2.766,2.819,20130323,0
2010-06-09,2.8229,2.8417,2.7886,2.8039,17086008,0
2010-06-10,2.8266,2.8456,2.8039,2.8456,13664870,0
2010-06-11,2.8153,2.8493,2.7963,2.8493,10433845,0
2010-06-14,2.8493,2.8948,2.838,2.8683,16475683,0
2010-06-15,2.8759,2.8873,2.8342,2.8833,15947686,0
2010-06-16,2.8759,2.9025,2.857,2.8833,11672837,0
2010-06-17,2.8986,2.8986,2.8342,2.8646,9033159,0
2010-06-18,2.8646,2.8833,2.8493,2.8759,12391476,0
2010-06-21,2.9025,2.9063,2.8646,2.8833,9542621,0
2010-06-22,2.9025,2.9025,2.8342,2.8342,9923794,0
2010-06-23,2.8266,2.857,2.819,2.838,10685104,0
2010-06-24,2.8153,2.8759,2.8153,2.8532,10976830,0
2010-06-25,2.857,2.9441,2.8532,2.9441,21325337,0
2010-06-28,2.9404,2.9404,2.8913,2.8948,7979364,0
2010-06-29,2.8532,2.8833,2.8114,2.8305,14129418,0
2010-06-30,2.8379,2.8731,2.8065,2.8065,10049517,0
2010-07-01,2.7546,2.8039,2.6788,2.728,24617584,0
2010-07-02,2.7319,2.7432,2.6747,2.7167,14986116,0
2010-07-06,2.7432,2.8,2.7167,2.7319,17320554,0
2010-07-07,2.7508,2.8532,2.7432,2.8417,17328868,0
2010-07-08,2.7735,2.7846,2.7239,2.7508,15141245,0
2010-07-09,2.7582,2.7809,2.7239,2.7735,9252877,0
2010-07-12,2.7622,2.7886,2.7432,2.766,7612819,0
2010-07-13,2.7886,2.8229,2.7809,2.8,10797087,0
2010-07-14,2.7886,2.7886,2.7319,2.7508,17321726,0
2010-07-15,2.7508,2.7735,2.7167,2.766,12158436,0
2010-07-16,2.7582,2.7886,2.728,2.7432,14164100,0
2010-07-19,2.7546,2.7774,2.7392,2.766,14080645,0
2010-07-20,2.7508,2.8078,2.7355,2.8,10055676,0
2010-07-21,2.8078,2.8153,2.7696,2.7735,9527161,0
2010-07-22,2.8114,2.838,2.7926,2.8229,13815544,0
2010-07-23,2.8114,2.8797,2.8078,2.8759,16402527,0
2010-07-26,2.8833,2.8986,2.8646,2.8986,12240598,0
2010-07-27,2.8986,2.9252,2.8719,2.8913,10164703,0
2010-07-28,2.8833,2.8986,2.8266,2.8305,11127436,0
2010-07-29,2.838,2.8532,2.7622,2.7696,14558199,0
2010-07-30,2.7508,2.8266,2.7508,2.7846,8793910,0
2010-08-02,2.8114,2.8266,2.7846,2.7846,21820082,0
2010-08-03,2.7886,2.8153,2.766,2.7696,19885609,0
2010-08-04,2.7735,2.7846,2.7508,2.7546,7145241,0
2010-08-05,2.7508,2.7622,2.7392,2.7508,11391452,0
2010-08-06,2.7508,2.7963,2.7508,2.7846,8511933,0
2010-08-09,2.7963,2.7963,2.7696,2.7809,5121927,0
2010-08-10,2.7622,2.7886,2.7546,2.7735,7889946,0
2010-08-11,2.7432,2.766,2.7355,2.7508,11983656,0
2010-08-12,2.7204,2.8114,2.7204,2.7809,11409647,0
2010-08-13,2.7809,2.7963,2.7508,2.7546,8813506,0
2010-08-16,2.7508,2.7809,2.7392,2.7622,7021346,0
2010-08-17,2.7809,2.8266,2.7735,2.7886,13171292,0
2010-08-18,2.7886,2.8,2.766,2.7735,6969763,0
2010-08-19,2.7735,2.7809,2.7204,2.7432,10623307,0
2010-08-20,2.7355,2.7582,2.7239,2.7582,6245513,0
2010-08-23,2.5913,2.5913,2.5683,2.5875,6544990,0
2010-08-24,2.5646,2.5875,2.5495,2.5683,8721591,0
2010-08-25,2.5459,2.5913,2.523,2.5875,11306914,0
2010-08-26,2.5913,2.6028,2.5683,2.5913,8760150,0
2010-08-27,2.6103,2.6291,2.5763,2.6291,8750997,0
2010-08-30,2.6253,2.6484,2.6179,2.6218,8985002,0
2010-08-31,2.619,2.6387,2.5837,2.6228,12130456,0
2010-09-01,2.6446,2.6634,2.6291,2.6559,11970337,0
2010-09-02,2.6634,2.6825,2.6407,2.6747,10586976,0
2010-09-03,2.6825,2.6976,2.652,2.6825,6942379,0
2010-09-07,2.6825,2.6899,2.6559,2.6597,6400228,0
2010-09-08,2.6711,2.6825,2.6559,2.6673,6969275,0
2010-09-09,2.6788,2.6976,2.6597,2.6976,8282600,0
2010-09-10,2.6825,2.6976,2.6559,2.6634,12980496,0
2010-09-13,2.6825,2.6976,2.6634,2.6936,6410963,0
2010-09-14,2.6976,2.7167,2.6825,2.6936,7268953,0
2010-09-15,2.6936,2.7167,2.6825,2.7167,6503053,0
2010-09-16,2.7053,2.7204,2.6788,2.7014,5452822,0
2010-09-17,2.7053,2.728,2.6825,2.7239,7222943,0
2010-09-20,2.7239,2.7392,2.7053,2.7204,9336224,0
2010-09-21,2.7239,2.7319,2.652,2.6559,13394993,0
2010-09-22,2.6559,2.6825,2.6484,2.6634,8514532,0
2010-09-23,2.652,2.6825,2.6368,2.6597,10847886,0
2010-09-24,2.6861,2.7167,2.6747,2.7128,10629733,0
2010-09-27,2.7128,2.7319,2.6936,2.709,7076389,0
2010-09-28,2.7014,2.7204,2.6825,2.7204,5607374,0
2010-09-29,2.7167,2.728,2.6936,2.7239,7921082,0
2010-09-30,2.7324,2.7362,2.6934,2.7128,7177046,0
2010-10-01,2.7355,2.7582,2.728,2.747,9673049,0
2010-10-04,2.7508,2.8078,2.7508,2.8078,16257815,0
2010-10-05,2.819,2.8456,2.8078,2.8305,16390978,0
2010-10-06,2.8305,2.838,2.7963,2.8153,14416416,0
2010-10-07,2.7319,2.7392,2.6936,2.7014,12359790,0
2010-10-08,2.6825,2.728,2.6825,2.7204,6648910,0
2010-10-11,2.7319,2.7392,2.7204,2.728,4610081,0
2010-10-12,2.728,2.7432,2.7204,2.7392,3723021,0
2010-10-13,2.7392,2.7432,2.7239,2.7355,6561085,0
2010-10-14,2.7392,2.7432,2.6936,2.7014,7224467,0
2010-10-15,2.7239,2.7319,2.6976,2.7014,10683344,0
2010-10-18,2.7167,2.7508,2.6936,2.747,9386547,0
2010-10-19,2.7432,2.8039,2.7355,2.7846,27750441,0
2010-10-20,2.7926,2.838,2.7886,2.8039,7466552,0
2010-10-21,2.8114,2.838,2.7963,2.8229,9588536,0
2010-10-22,2.8305,2.8417,2.8078,2.8114,4607897,0
2010-10-25,2.8153,2.8305,2.7886,2.8078,12863174,0
2010-10-26,2.8039,2.8266,2.7886,2.8153,7682059,0
2010-10-27,2.8114,2.8153,2.7886,2.8078,13139472,0
2010-10-28,2.8153,2.8342,2.7963,2.8114,9603709,0
2010-10-29,2.8155,2.8336,2.8018,2.811,9797972,0
2010-11-01,2.8305,2.8719,2.8039,2.8305,9051227,0
2010-11-02,2.838,2.8456,2.8266,2.8417,6159262,0
2010-11-03,2.8456,2.8456,2.8153,2.8266,5881240,0
2010-11-04,2.8532,2.8532,2.819,2.8456,11204573,0
2010-11-05,2.8493,2.8719,2.8456,2.8719,6004591,0
2010-11-08,2.8719,2.8797,2.8305,2.8342,10042417,0
2010-11-09,2.8456,2.8683,2.819,2.8342,9317283,0
2010-11-10,2.8456,2.8948,2.8229,2.8759,11909376,0
2010-11-11,2.8719,2.9101,2.8532,2.8833,10443029,0
2010-11-12,2.8719,2.9063,2.8683,2.8797,8089075,0
2010-11-15,2.9025,2.9063,2.857,2.8683,8736385,0
2010-11-16,2.8607,2.8913,2.8532,2.8913,16243235,0
2010-11-17,2.8913,2.9063,2.8797,2.8986,8540109,0
2010-11-18,2.9063,2.9101,2.8759,2.8873,9695089,0
2010-11-19,2.8913,2.9063,2.8646,2.9025,9745605,0
2010-11-22,2.9176,2.9215,2.8986,2.9138,8201077,0
2010-11-23,2.8986,2.9138,2.8986,2.9063,6258384,0
2010-11-24,2.9101,2.9252,2.9063,2.9063,7115148,0
2010-11-26,2.9101,2.9101,2.8913,2.8913,1947287,0
2010-11-29,2.8948,2.9176,2.8913,2.8948,5049757,0
2010-11-30,2.8887,2.9083,2.8887,2.9005,5426579,0
2010-12-01,2.9215,2.929,2.8913,2.9252,11683864,0
2010-12-02,2.929,2.9365,2.9101,2.9215,8626440,0
2010-12-03,2.9215,2.9327,2.8873,2.9138,7928232,0
2010-12-06,2.9025,2.9176,2.8986,2.9101,5721046,0
2010-12-07,2.9176,2.929,2.8913,2.9215,8440772,0
2010-12-08,2.9252,2.9252,2.8948,2.9025,8617732,0
2010-12-09,2.9176,2.929,2.8948,2.9176,10877783,0
2010-12-10,2.929,2.952,2.9215,2.9441,11870773,0
2010-12-13,2.9404,2.982,2.9404,2.952,13862555,0
2010-12-14,2.952,2.9705,2.9365,2.9441,8428976,0
2010-12-15,2.9327,2.948,2.9025,2.9025,12084967,0
2010-12-16,2.9176,2.929,2.9063,2.9101,8298816,0
2010-12-17,2.9138,2.9138,2.8797,2.9063,11721483,0
2010-12-20,2.9025,2.9063,2.8797,2.9063,7713539,0
2010-12-21,2.9101,2.9215,2.8986,2.9063,7030604,0
2010-12-22,2.9138,2.9138,2.8986,2.9063,8970320,0
2010-12-23,2.9101,2.9327,2.9063,2.9101,5474774,0
2010-12-27,2.9138,2.9365,2.9101,2.9327,4182310,0
2010-12-28,2.9441,2.948,2.9327,2.9404,4711199,0
2010-12-29,2.8653,2.8924,2.8534,2.8847,6393400,0
2010-12-30,2.8924,2.9121,2.8887,2.9042,7207870,0
2010-12-31,2.9072,2.9211,2.8932,2.9026,10490842,0
2011-01-03,2.9101,2.9101,2.8683,2.8759,9965835,0
2011-01-04,2.8759,2.8797,2.8039,2.8039,18410545,0
2011-01-05,2.8,2.8532,2.8,2.8532,12460839,0
2011-01-06,2.8607,2.8607,2.8229,2.8456,11304760,0
2011-01-07,2.8493,2.857,2.819,2.8417,3790448,0
2011-01-10,2.838,2.8719,2.8229,2.8532,6191247,0
2011-01-11,2.8532,2.8646,2.838,2.8532,8040117,0
2011-01-12,2.8797,2.8797,2.8342,2.8456,6002139,0
2011-01-13,2.857,2.8683,2.8417,2.857,12522942,0
2011-01-14,2.8683,2.8683,2.8493,2.8607,6702348,0
2011-01-18,2.8607,2.8683,2.838,2.8532,5492520,0
2011-01-19,2.8873,2.8873,2.8266,2.8342,9733668,0
2011-01-20,2.8266,2.8646,2.8229,2.8417,9572704,0
2011-01-21,2.8417,2.8759,2.8342,2.8683,8369029,0
2011-01-24,2.8759,2.9101,2.8719,2.8948,8838115,0
2011-01-25,2.8948,2.9365,2.8913,2.9252,10359800,0
2011-01-26,2.9441,2.9632,2.9327,2.952,7151069,0
2011-01-27,2.9593,2.9632,2.9176,2.948,7486730,0
2011-01-28,2.9556,2.9556,2.9215,2.9327,7853071,0
2011-01-31,2.954,2.9635,2.8978,2.9072,16077531,0
2011-02-01,2.9101,2.9556,2.9101,2.952,13130552,0
2011-02-02,2.9441,2.9632,2.9176,2.929,15257473,0
2011-02-03,2.9365,2.948,2.9101,2.929,9621694,0
2011-02-04,2.929,2.9327,2.9025,2.9176,7633079,0
2011-02-07,2.9215,2.9593,2.9215,2.9556,11972269,0
2011-02-08,2.9593,2.967,2.9404,2.967,4155745,0
2011-02-09,2.9593,2.967,2.9441,2.948,4002745,0
2011-02-10,2.948,2.9744,2.948,2.967,7056981,0
2011-02-11,2.967,2.9858,2.9556,2.9858,7650807,0
2011-02-14,2.9744,3.0012,2.952,2.9593,8964800,0
2011-02-15,2.9404,2.9556,2.9252,2.9441,6364093,0
2011-02-16,2.952,2.9632,2.9138,2.9593,12575591,0
2011-02-18,2.9934,3.0047,2.9705,2.9744,4816999,0
2011-02-22,2.967,2.9744,2.9327,2.9327,5693378,0
2011-02-23,2.9365,2.9784,2.9215,2.9705,9019256,0
2011-02-24,2.9705,2.9972,2.967,2.9934,8658712,0
2011-02-25,3.1946,3.225,3.1909,3.206,8914008,0
2011-02-28,3.2326,3.2405,3.1936,3.2131,7231633,0
2011-03-01,3.2405,3.2482,3.2014,3.2131,5302781,0
2011-03-02,3.2014,3.2405,3.1936,3.2326,4933275,0
2011-03-03,3.2482,3.2797,3.2482,3.2797,7394860,0
2011-03-04,3.2627,3.2778,3.2325,3.2553,5167792,0
2011-03-07,3.2553,3.2706,3.1909,3.2212,8640484,0
2011-03-08,3.1416,3.1604,3.1299,3.1491,139206744,0
2011-03-09,3.1569,3.1604,3.1263,3.1299,26635887,0
2011-03-10,3.1311,3.1311,3.1037,3.1115,35152804,0
2011-03-11,3.1263,3.1299,3.0846,3.0922,30144594,0
2011-03-14,3.0733,3.1299,3.0695,3.1224,16807263,0
2011-03-15,3.0809,3.1224,3.0733,3.0961,11102384,0
2011-03-16,3.0998,3.1263,3.0582,3.0733,16268966,0
2011-03-17,3.0802,3.096,3.0529,3.0606,12949813,0
2011-03-18,3.0764,3.0918,3.0529,3.0802,11567258,0
2011-03-21,3.1037,3.1311,3.0998,3.1311,11304937,0
2011-03-22,3.1115,3.1194,3.0645,3.0764,13106240,0
2011-03-23,3.0809,3.1224,3.0656,3.1186,10286734,0
2011-03-24,3.1299,3.1299,3.0998,3.1149,13560356,0
2011-03-25,3.1271,3.1349,3.1076,3.1194,14800880,0
2011-03-28,3.1299,3.1299,3.1036,3.111,10216604,0
2011-03-29,3.1074,3.1149,3.0846,3.111,9336953,0
2011-03-30,3.1115,3.1311,3.0918,3.1037,12783788,0
2011-03-31,3.1136,3.1136,3.0854,3.1088,30119554,0
2011-04-01,3.1115,3.1271,3.0841,3.1115,25563303,0
2011-04-04,3.1233,3.1271,3.1037,3.1194,15828283,0
2011-04-05,3.1194,3.1194,3.0918,3.1037,27562209,0
2011-04-06,3.1037,3.1115,3.0802,3.0998,30621669,0
2011-04-07,3.1037,3.1115,3.0449,3.0606,27847423,0
2011-04-08,3.0764,3.0764,2.9983,3.0217,15744348,0
2011-04-11,3.0296,3.0371,2.9941,3.0061,9363333,0
2011-04-12,3.0021,3.0177,2.9785,2.9941,13409144,0
2011-04-13,3.0217,3.0217,2.9904,3.0061,10750808,0
2011-04-14,3.0061,3.0645,3.0021,3.0567,10190309,0
2011-04-15,3.0449,3.0645,3.0334,3.0449,8985579,0
2011-04-18,3.0371,3.0567,3.0217,3.0296,5971309,0
2011-04-19,3.0371,3.0449,3.0136,3.0334,7517130,0
2011-04-20,3.0567,3.0606,3.0217,3.0371,5796048,0
2011-04-21,3.049,3.0529,3.0177,3.0254,7713678,0
2011-04-25,3.0296,3.0371,3.0061,3.0371,13074754,0
2011-04-26,3.049,3.1037,3.0371,3.0841,14005702,0
2011-04-27,3.0841,3.1037,3.0725,3.0998,10450293,0
2011-04-28,3.1076,3.1271,3.0998,3.1153,11071681,0
2011-04-29,3.1419,3.1462,3.104,3.118,11215540,0
2011-05-02,3.1311,3.1428,3.0918,3.1194,11425137,0
2011-05-03,3.1153,3.1661,3.1153,3.1583,13465013,0
2011-05-04,3.1661,3.1859,3.1465,3.17,17365563,0
2011-05-05,3.1661,3.1859,3.1545,3.1661,10440145,0
2011-05-06,3.1779,3.1859,3.1545,3.182,12001606,0
2011-05-09,3.182,3.2014,3.1661,3.1898,7855064,0
2011-05-10,3.1974,3.217,3.1898,3.2052,10166444,0
2011-05-11,3.2052,3.2209,3.1898,3.2014,18215759,0
2011-05-12,3.1974,3.225,3.1859,3.2131,6121400,0
2011-05-13,3.2131,3.2209,3.1859,3.1898,5484917,0
2011-05-16,3.1859,3.217,3.17,3.17,7962510,0
2011-05-17,3.17,3.1859,3.1505,3.1583,7547995,0
2011-05-18,3.1661,3.17,3.1505,3.1622,5418995,0
2011-05-19,3.17,3.182,3.1622,3.1741,5702060,0
2011-05-20,3.1661,3.1898,3.1661,3.182,6329701,0
2011-05-23,3.1741,3.1898,3.1545,3.1583,6281501,0
2011-05-24,3.1661,3.1898,3.1428,3.182,7461986,0
2011-05-25,3.1661,3.1859,3.1465,3.1779,5766312,0
2011-05-26,3.182,3.217,3.1583,3.2052,6044260,0
2011-05-27,3.2052,3.217,3.1779,3.1974,4990862,0
2011-05-31,3.2216,3.2306,3.2035,3.2216,10001433,0
2011-06-01,3.2091,3.217,3.1741,3.1741,7972936,0
2011-06-02,3.182,3.1936,3.1545,3.1545,12833565,0
2011-06-03,3.1465,3.1741,3.1387,3.1465,14024361,0
2011-06-06,3.1505,3.1898,3.1465,3.1661,11814504,0
2011-06-07,3.1838,3.1838,3.1638,3.168,9730198,0
2011-06-08,3.1557,3.1758,3.1397,3.1758,14305944,0
2011-06-09,3.1758,3.18,3.0792,3.0831,24357177,0
2011-06-10,3.0802,3.0802,3.0334,3.0334,16310767,0
2011-06-13,3.0371,3.0841,3.0136,3.0764,27803742,0
2011-06-14,3.0998,3.1233,3.0802,3.1194,13121171,0
2011-06-15,3.096,3.1271,3.0841,3.1076,10336131,0
2011-06-16,3.0996,3.1255,3.0864,3.0953,10454416,0
2011-06-17,3.1076,3.1153,3.0371,3.0606,20291056,0
2011-06-20,3.0645,3.1153,3.0606,3.096,8644503,0
2011-06-21,3.1153,3.1349,3.0918,3.1037,11819400,0
2011-06-22,3.1076,3.1622,3.1037,3.1505,11903226,0
2011-06-23,3.1271,3.1465,3.096,3.1233,12169428,0
2011-06-24,3.1356,3.1557,3.1154,3.1435,9860075,0
2011-06-27,3.1505,3.1661,3.1311,3.1583,16439601,0
2011-06-28,3.1583,3.1779,3.1465,3.1545,12129142,0
2011-06-29,3.182,3.182,3.1505,3.1622,27110786,0
2011-06-30,3.1838,3.1838,3.137,3.1419,42095870,0
2011-07-01,3.1517,3.2041,3.1476,3.1958,21204100,0
2011-07-05,3.208,3.2162,3.18,3.208,11479315,0
2011-07-06,3.2166,3.2383,3.2079,3.2341,10814539,0
2011-07-07,3.2484,3.2647,3.2364,3.2405,15860483,0
2011-07-08,3.2364,3.2647,3.208,3.2604,11965795,0
2011-07-11,3.2647,3.2647,3.2405,3.2443,12268765,0
2011-07-12,3.2526,3.2526,3.1517,3.1599,24117755,0
2011-07-13,3.1758,3.2284,3.168,3.1719,16588026,0
2011-07-14,3.18,3.208,3.1435,3.1435,15253671,0
2011-07-15,3.1435,3.1557,3.1236,3.1397,13593385,0
2011-07-18,3.1356,3.1397,3.0995,3.1034,13510322,0
2011-07-19,3.1082,3.1428,3.0953,3.1342,10122159,0
2011-07-20,3.1476,3.1838,3.1276,3.1719,10463084,0
2011-07-21,3.1719,3.1838,3.1517,3.1557,12669330,0
2011-07-22,3.1638,3.168,3.1435,3.1517,6393972,0
2011-07-25,3.1315,3.1517,3.0953,3.1196,15542678,0
2011-07-26,3.1169,3.1472,3.0953,3.1428,11017793,0
2011-07-27,3.1435,3.1435,3.0631,3.0671,14554828,0
2011-07-28,3.0647,3.0778,3.0258,3.0258,16481041,0
2011-07-29,3.0003,3.0275,2.8245,3.0186,24059840,0
2011-08-01,3.1315,3.1599,3.0752,3.1074,15469165,0
2011-08-02,3.1223,3.1223,3.0455,3.0455,15228958,0
2011-08-03,3.0792,3.0831,2.9823,3.0831,16855632,0
2011-08-04,3.0518,3.0822,2.9259,2.9302,14643832,0
2011-08-05,2.9421,2.9582,2.8455,2.9098,24278431,0
2011-08-08,2.8131,2.8977,2.7041,2.7164,27395683,0
2011-08-09,2.7726,3.0428,2.7366,3.0348,32123085,0
2011-08-10,2.9823,3.0711,2.9341,2.9502,18455769,0
2011-08-11,2.9904,3.1236,2.9663,3.0752,21418365,0
2011-08-12,3.0864,3.1169,3.0258,3.0344,10296455,0
2011-08-15,3.0511,3.0831,3.0389,3.0831,13991227,0
2011-08-16,3.0592,3.0831,3.0225,3.0592,8169969,0
2011-08-17,3.0822,3.1038,3.0475,3.0864,10763994,0
2011-08-18,3.0217,3.0562,2.9561,2.9735,14146113,0
2011-08-19,2.9215,3.0042,2.9129,2.9607,11921436,0
2011-08-22,3.0128,3.0302,2.9435,3.0042,9513803,0
2011-08-23,2.9607,3.0217,2.9435,3.0171,14398199,0
2011-08-24,3.0217,3.043,2.9607,2.991,12517552,0
2011-08-25,3.0084,3.0128,2.8738,2.8828,15376758,0
2011-08-26,2.8869,2.9346,2.848,2.9129,7463781,0
2011-08-29,2.9561,2.9955,2.9561,2.991,9552749,0
2011-08-30,3.195,3.2905,3.1864,3.2647,7866912,0
2011-08-31,3.3012,3.3057,3.2403,3.2496,9563453,0
2011-09-01,3.2647,3.2732,3.0302,3.0475,50259214,0
2011-09-02,2.9871,3.1136,2.9729,3.057,15894235,0
2011-09-06,2.9959,3.1267,2.9959,3.1086,13379397,0
2011-09-07,3.1357,3.1449,3.0592,3.0907,10324875,0
2011-09-08,3.0818,3.1041,3.0455,3.0546,8455478,0
2011-09-09,3.0475,3.0735,3.0171,3.0389,11015384,0
2011-09-12,3.0128,3.0389,2.9997,3.0302,10859912,0
2011-09-13,3.0302,3.0909,3.0171,3.0778,11784731,0
2011-09-14,3.0953,3.0996,3.0389,3.0692,9886408,0
2011-09-15,3.0909,3.0909,3.0604,3.0909,6662899,0
2011-09-16,3.1041,3.1583,3.0953,3.154,11082635,0
2011-09-19,3.1255,3.1515,3.1082,3.1386,10771122,0
2011-09-20,3.1386,3.1648,3.1038,3.1125,7580616,0
2011-09-21,3.0996,3.1213,2.9735,2.9822,13085503,0
2011-09-22,2.952,3.0171,2.9215,2.965,14874948,0
2011-09-23,2.9599,2.9959,2.9416,2.9599,10334814,0
2011-09-26,3.0217,3.0475,2.9955,3.043,12128596,0
2011-09-27,3.0953,3.0996,3.0258,3.043,9766442,0
2011-09-28,3.0411,3.068,3.032,3.0365,10319312,0
2011-09-29,3.0592,3.0861,3.0275,3.068,6923116,0
2011-09-30,3.0521,3.0812,3.0375,3.0474,9939156,0
2011-10-03,3.0365,3.0771,2.8652,2.8697,19645764,0
2011-10-04,2.8245,2.8561,2.7116,2.8516,30625095,0
2011-10-05,2.892,2.892,2.8063,2.8652,14515409,0
2011-10-06,2.8697,2.9283,2.829,2.9147,19240773,0
2011-10-07,2.9238,2.9373,2.811,2.829,20844349,0
2011-10-10,2.8561,2.9194,2.8561,2.9194,8683193,0
2011-10-11,2.9147,2.9327,2.8652,2.892,7063264,0
2011-10-12,2.8968,2.9327,2.8697,2.8742,11958059,0
2011-10-13,2.8652,2.9012,2.8336,2.8875,9807782,0
2011-10-14,2.8968,2.9871,2.8697,2.9553,13574415,0
2011-10-17,2.9373,2.9464,2.8968,2.9283,8903026,0
2011-10-18,2.9373,2.9508,2.9057,2.9327,12700245,0
2011-10-19,2.9283,2.9508,2.9194,2.9238,7265104,0
2011-10-20,2.9416,2.9464,2.8875,2.9283,5055283,0
2011-10-21,2.9599,2.9735,2.892,2.9102,10696597,0
2011-10-24,2.9102,3.0637,2.9012,3.0501,24458433,0
2011-10-25,3.023,3.0771,2.9871,3.0501,14849158,0
2011-10-26,3.068,3.0861,3.0003,3.0411,19575080,0
2011-10-27,3.1267,3.154,3.0637,3.1312,18446967,0
2011-10-28,3.1041,3.19,3.0861,3.1494,16446593,0
2011-10-31,3.1491,3.1491,3.0375,3.0474,18252432,0
2011-11-01,3.0003,3.1041,2.9735,3.0365,10541913,0
2011-11-02,3.068,3.0771,3.0003,3.023,7450303,0
2011-11-03,3.0546,3.068,3.0003,3.0637,8312942,0
2011-11-04,3.0336,3.057,3.0103,3.0432,5862187,0
2011-11-07,3.023,3.0907,2.9781,3.0501,9815840,0
2011-11-08,3.1086,3.1357,3.0637,3.1177,7255777,0
2011-11-09,3.0907,3.1132,3.0275,3.0411,8716274,0
2011-11-10,3.0771,3.0818,3.023,3.0501,4763418,0
2011-11-11,3.0726,3.1041,3.0455,3.0726,5333007,0
2011-11-14,3.0546,3.0771,2.969,2.9871,6695273,0
2011-11-15,2.9871,3.0365,2.9781,3.023,6030631,0
2011-11-16,3.0139,3.0455,2.9823,2.9959,3826540,0
2011-11-17,3.0095,3.0186,2.9644,2.9823,4619344,0
2011-11-18,2.9735,3.0139,2.9735,3.0003,3387482,0
2011-11-21,2.9781,2.9823,2.9327,2.9464,3636966,0
2011-11-22,2.9508,2.9599,2.892,2.9194,5957580,0
2011-11-23,2.9194,2.9194,2.8155,2.8199,6393893,0
2011-11-25,2.829,2.9283,2.8245,2.892,5405159,0
2011-11-28,2.9508,2.9644,2.9194,2.9644,6749424,0
2011-11-29,2.9644,2.9644,2.9373,2.9464,4014715,0
2011-11-30,2.9989,3.1054,2.9455,3.1054,14514780,0
2011-12-01,3.0771,3.0998,3.0546,3.068,14402037,0
2011-12-02,3.0953,3.1223,3.0637,3.0637,7977136,0
2011-12-05,3.0998,3.1041,3.068,3.0818,7689003,0
2011-12-06,3.0947,3.118,3.0712,3.0947,5303362,0
2011-12-07,3.076,3.1419,3.0712,3.118,4506161,0
2011-12-08,3.1136,3.1136,3.0336,3.0388,6083850,0
2011-12-09,3.0336,3.0947,3.0151,3.0807,7849160,0
2011-12-12,3.0501,3.0726,3.0365,3.0546,6333171,0
2011-12-13,3.0592,3.1041,3.0501,3.0501,5388934,0
2011-12-14,3.0455,3.0953,3.032,3.0907,8774146,0
2011-12-15,3.1177,3.1312,3.0953,3.1177,8483330,0
2011-12-16,3.137,3.1511,3.118,3.1511,9342236,0
2011-12-19,3.1494,3.1629,3.0953,3.0953,13377811,0
2011-12-20,3.1462,3.198,3.1229,3.1887,11890376,0
2011-12-21,3.1838,3.2591,3.1745,3.2447,6384132,0
2011-12-22,3.2635,3.273,3.2403,3.2447,5845328,0
2011-12-23,3.2635,3.2683,3.2119,3.2354,6757432,0
2011-12-27,3.2683,3.2776,3.2259,3.2259,12738923,0
2011-12-28,3.2496,3.2496,3.1557,3.1557,8964103,0
2011-12-29,3.1557,3.1838,3.1557,3.1697,5826225,0
2011-12-30,3.1616,3.1866,3.1466,3.1466,5051995,0
2012-01-03,3.2074,3.2259,3.1697,3.1792,6301770,0
2012-01-04,3.1887,3.1932,3.1511,3.1557,6664720,0
2012-01-05,3.1557,3.1887,3.118,3.1323,10849542,0
2012-01-06,3.1462,3.1932,3.1229,3.1697,5205288,0
2012-01-09,3.2027,3.2074,3.1792,3.1932,3861081,0
2012-01-10,3.2259,3.2635,3.2027,3.2591,8867453,0
2012-01-11,3.2683,3.2776,3.2259,3.2591,8854862,0
2012-01-12,3.273,3.2823,3.2214,3.2308,9359500,0
2012-01-13,3.2119,3.2496,3.1932,3.2447,7429743,0
2012-01-17,3.2635,3.2776,3.2496,3.2591,5895064,0
2012-01-18,3.2496,3.2591,3.2308,3.2542,6336517,0
2012-01-19,3.273,3.2776,3.2354,3.2591,6887225,0
2012-01-20,3.2591,3.2776,3.2308,3.2635,9370699,0
2012-01-23,3.2776,3.3198,3.2635,3.3151,3630646,0
2012-01-24,3.3106,3.3434,3.2964,3.3151,6962286,0
2012-01-25,3.3198,3.3575,3.287,3.3526,6332358,0
2012-01-26,3.3667,3.4041,3.3575,3.3996,10261299,0
2012-01-27,3.3949,3.4133,3.376,3.4091,7414879,0
2012-01-30,3.3996,3.4133,3.3808,3.3996,6673198,0
2012-01-31,3.43,3.4591,3.4105,3.4396,12034371,0
2012-02-01,3.47,3.4934,3.4276,3.4465,9332914,0
2012-02-02,3.4652,3.4745,3.4324,3.451,7069695,0
2012-02-03,3.4934,3.5029,3.451,3.4885,6797939,0
2012-02-06,3.4841,3.4934,3.47,3.4841,5009314,0
2012-02-07,3.4841,3.5074,3.47,3.5074,7480382,0
2012-02-08,3.5074,3.5169,3.4792,3.4885,8491524,0
2012-02-09,3.5029,3.5495,3.4885,3.526,15381876,0
2012-02-10,3.512,3.5169,3.4792,3.498,13742691,0
2012-02-13,3.5355,3.5402,3.5074,3.512,6894013,0
2012-02-14,3.5029,3.512,3.4934,3.5029,10064385,0
2012-02-15,3.512,3.5215,3.498,3.5029,7276684,0
2012-02-16,3.4841,3.512,3.4559,3.4792,16057567,0
2012-02-17,3.4652,3.5074,3.4606,3.47,5831206,0
2012-02-21,3.47,3.4792,3.451,3.4606,6036565,0
2012-02-22,3.4745,3.4745,3.423,3.4324,4554939,0
2012-02-23,3.4324,3.47,3.4324,3.4652,3892566,0
2012-02-24,3.4652,3.4934,3.4465,3.4465,9341095,0
2012-02-27,3.4465,3.4885,3.4465,3.4885,14532023,0
2012-02-28,3.4885,3.5169,3.4792,3.498,8939528,0
2012-02-29,3.5123,3.5123,3.425,3.425,15559594,0
2012-03-01,3.4324,3.437,3.3667,3.3996,11424191,0
2012-03-02,3.401,3.4591,3.396,3.4543,11593502,0
2012-03-05,3.4559,3.4885,3.4419,3.4606,10026957,0
2012-03-06,3.4495,3.4688,3.43,3.4349,6499011,0
2012-03-07,3.4446,3.4543,3.425,3.4543,5919845,0
2012-03-08,3.4688,3.4737,3.4155,3.4446,6352910,0
2012-03-09,3.4349,3.4446,3.425,3.425,8747646,0
2012-03-12,3.437,3.4465,3.4133,3.423,11966944,0
2012-03-13,3.4419,3.4745,3.4324,3.47,8173957,0
2012-03-14,3.4745,3.4745,3.4091,3.4133,5195902,0
2012-03-15,3.4276,3.451,3.4133,3.4465,5012285,0
2012-03-16,3.4495,3.4495,3.4204,3.4396,7554852,0
2012-03-19,3.4465,3.4792,3.4324,3.4652,5804909,0
2012-03-20,3.4465,3.4792,3.4465,3.4745,4290943,0
2012-03-21,3.4792,3.4934,3.4745,3.4792,15074491,0
2012-03-22,3.4745,3.4745,3.4419,3.4559,5662602,0
2012-03-23,3.4688,3.493,3.4591,3.4882,4552522,0
2012-03-26,3.4977,3.5561,3.493,3.5462,8807785,0
2012-03-27,3.5512,3.5656,3.5366,3.5366,9267977,0
2012-03-28,3.5414,3.5561,3.5174,3.5317,6168344,0
2012-03-29,3.5174,3.5462,3.5075,3.5414,6569987,0
2012-03-30,3.5462,3.5561,3.5029,3.5029,10720875,0
2012-04-02,3.5075,3.5609,3.493,3.5561,7178860,0
2012-04-03,3.5561,3.5753,3.522,3.522,4535837,0
2012-04-04,3.5075,3.5317,3.4688,3.5075,8315758,0
2012-04-05,3.4977,3.522,3.4786,3.4834,3003441,0
2012-04-09,3.4543,3.4737,3.4396,3.4396,4546834,0
2012-04-10,3.4396,3.4688,3.396,3.4204,6380772,0
2012-04-11,3.4396,3.4834,3.4204,3.4786,4806166,0
2012-04-12,3.4688,3.5174,3.4688,3.493,6382284,0
2012-04-13,3.493,3.5075,3.4737,3.4834,5949223,0
2012-04-16,3.4882,3.522,3.4882,3.5174,3229883,0
2012-04-17,3.527,3.5706,3.5029,3.5414,6564334,0
2012-04-18,3.5366,3.5414,3.5029,3.5029,4387794,0
2012-04-19,3.4977,3.5123,3.4834,3.4977,5559165,0
2012-04-20,3.5317,3.5512,3.5029,3.5414,4550841,0
2012-04-23,3.5174,3.5414,3.5029,3.5123,4093399,0
2012-04-24,3.522,3.5462,3.5123,3.5414,3641919,0
2012-04-25,3.5609,3.5753,3.5366,3.5706,3408079,0
2012-04-26,3.5656,3.5949,3.5561,3.5853,3457292,0
2012-04-27,3.5853,3.6094,3.5366,3.6094,4215239,0
2012-04-30,3.6238,3.6335,3.5512,3.5753,5863430,0
2012-05-01,3.5898,3.6385,3.5753,3.6045,6003547,0
2012-05-02,3.5853,3.6335,3.5706,3.6238,5941063,0
2012-05-03,3.6094,3.6576,3.5898,3.6287,9077226,0
2012-05-04,3.6287,3.6915,3.6094,3.6869,17349868,0
2012-05-07,3.6966,3.7497,3.6772,3.7353,9318842,0
2012-05-08,3.7254,3.7353,3.6772,3.7013,12588027,0
2012-05-09,3.6869,3.711,3.6675,3.6869,5034533,0
2012-05-10,3.7062,3.7401,3.6869,3.7158,4431418,0
2012-05-11,3.682,3.7013,3.6335,3.6966,7635850,0
2012-05-14,3.6675,3.7013,3.6675,3.6723,5053993,0
2012-05-15,3.682,3.6915,3.6576,3.6576,5122100,0
2012-05-16,3.6675,3.7062,3.6576,3.6723,4142328,0
2012-05-17,3.6772,3.6772,3.5802,3.5853,8235585,0
2012-05-18,3.5853,3.614,3.5656,3.5656,6564097,0
2012-05-21,3.5853,3.6385,3.5656,3.6335,8647328,0
2012-05-22,3.6434,3.6772,3.6238,3.6772,6080679,0
2012-05-23,3.6576,3.7158,3.6385,3.7062,9228277,0
2012-05-24,3.7062,3.7353,3.6772,3.7353,5356859,0
2012-05-25,3.7401,3.7692,3.7304,3.7449,4738573,0
2012-05-29,3.7692,3.7885,3.7353,3.7836,5963483,0
2012-05-30,3.7593,3.7789,3.7013,3.7062,9698830,0
2012-05-31,3.7158,3.7401,3.6869,3.6915,7358461,0
2012-06-01,3.6624,3.6869,3.6531,3.6723,8878573,0
2012-06-04,3.6772,3.7062,3.6624,3.7062,5666596,0
2012-06-05,3.6755,3.7452,3.6604,3.7102,6790732,0
2012-06-06,3.7301,3.78,3.7201,3.7651,6896524,0
2012-06-07,3.78,3.7951,3.6903,3.6903,7439897,0
2012-06-08,3.6869,3.7353,3.6869,3.7304,6677927,0
2012-06-11,3.7644,3.7692,3.6915,3.6915,6672491,0
2012-06-12,3.7209,3.7304,3.6869,3.7304,5071318,0
2012-06-13,3.7353,3.7353,3.6915,3.711,6911330,0
2012-06-14,3.7209,3.7692,3.711,3.7593,5357909,0
2012-06-15,3.7593,3.7933,3.7353,3.7885,9755713,0
2012-06-18,3.7885,3.7885,3.7304,3.7497,6953377,0
2012-06-19,3.7692,3.8033,3.7593,3.7644,10070933,0
2012-06-20,3.7692,3.7933,3.7547,3.7789,5620674,0
2012-06-21,3.7885,3.7933,3.7497,3.7497,8016097,0
2012-06-22,3.7749,3.7899,3.7002,3.7201,82098451,0
2012-06-25,3.7353,3.7644,3.7254,3.7401,6180291,0
2012-06-26,3.7401,3.7692,3.7158,3.7644,6755796,0
2012-06-27,3.7497,3.8322,3.7304,3.8079,10193703,0
2012-06-28,3.8033,3.8079,3.7789,3.8033,8559666,0
2012-06-29,3.8273,3.8419,3.7982,3.8227,6580494,0
2012-07-02,3.8468,3.8709,3.8273,3.8709,8539825,0
2012-07-03,3.8798,3.9096,3.8698,3.9096,4144872,0
2012-07-05,3.9197,3.9348,3.8998,3.9147,6688240,0
2012-07-06,3.9295,3.9495,3.9096,3.9395,6626269,0
2012-07-09,3.9495,3.9596,3.8945,3.9049,12335372,0
2012-07-10,3.9295,3.9295,3.8747,3.9096,12489771,0
2012-07-11,3.9197,3.9295,3.84,3.8998,13329826,0
2012-07-12,3.8898,3.8998,3.8499,3.8798,8391352,0
2012-07-13,3.8998,3.8998,3.8698,3.8848,7024476,0
2012-07-16,3.8648,3.9295,3.8648,3.9197,6823587,0
2012-07-17,3.9295,3.9596,3.9197,3.9395,6243688,0
2012-07-18,3.9246,3.9295,3.8898,3.8998,5760278,0
2012-07-19,3.9096,3.9246,3.8898,3.8945,3879786,0
2012-07-20,3.8945,3.9447,3.8945,3.9147,5855244,0
2012-07-23,3.9147,3.9447,3.9096,3.9348,3486263,0
2012-07-24,3.9295,3.9596,3.9246,3.9395,4700678,0
2012-07-25,3.9295,3.9694,3.9246,3.9495,5059045,0
2012-07-26,3.9745,3.9796,3.9246,3.9644,6901180,0
2012-07-27,3.9495,4.0193,3.9495,3.9995,7547788,0
2012-07-30,3.9995,4.0494,3.9945,4.0494,4640017,0
2012-07-31,4.0643,4.0643,4.0095,4.0294,5555394,0
2012-08-01,4.0244,4.0742,4.0193,4.0244,4118779,0
2012-08-02,4.0144,4.0393,3.9896,4.0342,5018528,0
2012-08-03,4.0494,4.0693,4.0244,4.0442,4738490,0
2012-08-06,3.9845,3.9995,3.8698,3.8945,18255786,0
2012-08-07,3.8945,3.9096,3.7951,3.8848,12978231,0
2012-08-08,3.8499,3.9197,3.84,3.9197,6591181,0
2012-08-09,3.9197,3.9596,3.9049,3.9495,5394338,0
2012-08-10,3.9495,3.9694,3.9395,3.9596,4242057,0
2012-08-13,3.9596,4.0043,3.9495,3.9995,4476171,0
2012-08-14,3.9896,4.0144,3.9845,4.0043,3674102,0
2012-08-15,4.0095,4.0294,4.0043,4.0244,4018504,0
2012-08-16,4.0294,4.0393,3.9995,4.0244,5006690,0
2012-08-17,4.0294,4.0494,4.0193,4.0494,4711354,0
2012-08-20,4.0393,4.0643,4.0342,4.0643,3519499,0
2012-08-21,4.0494,4.0643,4.0393,4.0442,3967132,0
2012-08-22,4.0417,4.0631,4.0207,4.058,3162728,0
2012-08-23,4.0643,4.0693,4.0393,4.0543,3024667,0
2012-08-24,4.0543,4.0643,4.0442,4.059,1747476,0
2012-08-27,4.0643,4.0693,4.0494,4.059,2864841,0
2012-08-28,4.0643,4.0842,4.0543,4.0693,2897148,0
2012-08-29,4.0842,4.0943,4.0643,4.0891,4005876,0
2012-08-30,4.0843,4.0843,4.059,4.0792,3491510,0
2012-08-31,4.0843,4.0891,4.0693,4.0843,7334505,0
2012-09-04,4.0891,4.1441,4.059,4.1441,7872648,0
2012-09-05,4.1391,4.1441,4.1091,4.1191,5060232,0
2012-09-06,4.129,4.1441,4.0942,4.0991,6016317,0
2012-09-07,4.1091,4.1341,4.0843,4.129,4852199,0
2012-09-10,4.129,4.1492,4.1191,4.1341,5630437,0
2012-09-11,4.1441,4.164,4.1091,4.154,6772509,0
2012-09-12,4.164,4.1888,4.1441,4.169,5450756,0
2012-09-13,4.1792,4.1792,4.1492,4.1592,5603975,0
2012-09-14,4.1741,4.1939,4.1191,4.1492,9503667,0
2012-09-17,4.1441,4.1592,4.0643,4.1191,16269085,0
2012-09-18,4.1391,4.1888,4.0991,4.1792,10102599,0
2012-09-19,4.169,4.1888,4.164,4.1792,6913484,0
2012-09-20,4.1792,4.199,4.164,4.1888,4122604,0
2012-09-21,4.1939,4.2839,4.1939,4.2839,12730973,0
2012-09-24,4.2737,4.3036,4.2437,4.2737,7373212,0
2012-09-25,4.2885,4.2987,4.2586,4.2687,7866665,0
2012-09-26,4.2638,4.2788,4.1939,4.2038,9541448,0
2012-09-27,4.2237,4.254,4.209,4.2437,6410323,0
2012-09-28,4.2289,4.2788,4.209,4.2388,6856766,0
2012-10-01,4.2687,4.3036,4.2437,4.2885,8254273,0
2012-10-02,4.3036,4.3633,4.2987,4.3387,9648350,0
2012-10-03,4.3685,4.3735,4.3136,4.3387,6397246,0
2012-10-04,4.3036,4.3484,4.2638,4.3235,14228796,0
2012-10-05,4.3387,4.3436,4.2839,4.3088,7676948,0
2012-10-08,4.3136,4.3185,4.2936,4.2936,4903009,0
2012-10-09,4.3036,4.3088,4.2338,4.2388,11204806,0
2012-10-10,4.203,4.2592,4.1416,4.2184,13469509,0
2012-10-11,4.2184,4.2848,4.1722,4.2133,7951025,0
2012-10-12,4.2184,4.2234,4.1672,4.1722,6112876,0
2012-10-15,4.157,4.1775,4.0138,4.0702,17035169,0
2012-10-16,4.0597,4.157,4.0138,4.1416,13545273,0
2012-10-17,4.152,4.2234,4.152,4.2133,8050878,0
2012-10-18,4.2184,4.2285,4.1416,4.1722,9697326,0
2012-10-19,4.1775,4.1876,4.1365,4.1722,3997562,0
2012-10-22,4.1672,4.1722,4.1008,4.1621,4028058,0
2012-10-23,4.1316,4.152,4.1008,4.1468,5694593,0
2012-10-24,4.1621,4.1929,4.1468,4.1775,7225704,0
2012-10-25,4.1722,4.1876,4.1008,4.1468,3497831,0
2012-10-26,4.1316,4.1672,4.1058,4.1109,3473500,0
2012-10-31,4.1416,4.1775,4.1316,4.1775,12527625,0
2012-11-01,4.2133,4.2184,4.1827,4.1978,5500284,0
2012-11-02,4.1978,4.2083,4.157,4.1775,5728149,0
2012-11-05,4.1468,4.1876,4.1162,4.1722,5323123,0
2012-11-06,4.2133,4.2746,4.157,4.1672,14235151,0
2012-11-07,4.1316,4.1468,3.9932,4.0241,16721037,0
2012-11-08,4.0292,4.0955,4.0292,4.0647,6239473,0
2012-11-09,4.0444,4.1008,4.0138,4.0802,5215846,0
2012-11-12,4.0702,4.1212,4.0702,4.0905,3989866,0
2012-11-13,4.0444,4.0444,3.9474,3.9727,12659697,0
2012-11-14,3.9831,4.0292,3.8401,3.9013,18113915,0
2012-11-15,3.8501,4.0342,3.8347,3.9883,8660779,0
2012-11-16,4.0498,4.1775,4.0188,4.1672,12467471,0
2012-11-19,4.1929,4.2338,4.1775,4.1775,9412991,0
2012-11-20,4.1876,4.1929,4.1109,4.1827,6563227,0
2012-11-21,4.1827,4.1929,4.1365,4.1672,3623261,0
2012-11-23,4.1876,4.2184,4.1672,4.2184,1630095,0
2012-11-26,4.2184,4.2285,4.1722,4.2184,6955150,0
2012-11-27,4.2184,4.2388,4.1827,4.203,5209397,0
2012-11-28,4.2133,4.2388,4.1722,4.2133,6890722,0
2012-11-29,4.2338,4.2592,4.2083,4.249,4308857,0
2012-11-30,4.2542,4.3001,4.2388,4.3001,7098360,0
2012-12-03,4.2952,4.3207,4.2644,4.29,5689504,0
2012-12-04,4.2797,4.3156,4.2338,4.3001,7486759,0
2012-12-05,4.3001,4.3001,4.2388,4.249,4610295,0
2012-12-06,4.2439,4.2797,4.2338,4.2694,3237328,0
2012-12-07,4.2644,4.2952,4.249,4.2848,4475499,0
2012-12-10,4.2848,4.3104,4.2694,4.3001,5879929,0
2012-12-11,4.3053,4.3207,4.2694,4.2848,4783205,0
2012-12-12,4.2848,4.3053,4.1978,4.2083,7822187,0
2012-12-13,4.1212,4.1827,4.1212,4.1672,9884316,0
2012-12-14,4.152,4.1722,4.1162,4.152,4221982,0
2012-12-17,4.157,4.1876,4.1416,4.1722,3404251,0
2012-12-18,4.1672,4.2184,4.1672,4.2133,5182843,0
2012-12-19,4.2285,4.249,4.2234,4.2285,5236697,0
2012-12-20,4.2285,4.29,4.2234,4.29,7510843,0
2012-12-21,4.2592,4.2644,4.2285,4.2439,5684579,0
2012-12-24,4.2439,4.2592,4.2388,4.2542,3380952,0
2012-12-26,4.2819,4.3189,4.2557,4.303,5376022,0
2012-12-27,4.3135,4.3242,4.2347,4.2819,5833184,0
2012-12-28,4.2662,4.2924,4.2451,4.2506,3741588,0
2012-12-31,4.2347,4.2819,4.2187,4.2715,5576367,0
2013-01-02,4.3451,4.4136,4.3242,4.4136,11286330,0
2013-01-03,4.419,4.4611,4.4085,4.4347,7775904,0
2013-01-04,4.4504,4.5138,4.4401,4.5084,8028767,0
2013-01-07,4.5191,4.5244,4.4926,4.5084,6903461,0
2013-01-08,4.5138,4.5455,4.4981,4.5244,5796024,0
2013-01-09,4.5295,4.5348,4.5084,4.5348,4970623,0
2013-01-10,4.5348,4.5979,4.5138,4.5665,4434033,0
2013-01-11,4.561,4.5927,4.5558,4.5665,2875028,0
2013-01-14,4.5876,4.6034,4.5558,4.5718,5610126,0
2013-01-15,4.5718,4.6823,4.5665,4.6614,14949705,0
2013-01-16,4.6402,4.6769,4.6296,4.6402,5018164,0
2013-01-17,4.6769,4.6873,4.6506,4.6666,3365479,0
2013-01-18,4.6769,4.7243,4.6558,4.7193,3264276,0
2013-01-22,4.7193,4.7454,4.7138,4.7454,2610507,0
2013-01-23,4.7454,4.7614,4.6873,4.6982,5116260,0
2013-01-24,4.7138,4.7138,4.6558,4.6769,4094258,0
2013-01-25,4.6873,4.7243,4.6769,4.7087,4267159,0
2013-01-28,4.7299,4.7299,4.693,4.7034,4003428,0
2013-01-29,4.693,4.7299,4.693,4.693,6737176,0
2013-01-30,4.7087,4.7299,4.693,4.7299,4685519,0
2013-01-31,4.7351,4.7401,4.693,4.7351,6339221,0
2013-02-01,4.7401,4.8666,4.7401,4.7771,5602268,0
2013-02-04,4.8142,4.8404,4.7771,4.7824,7882436,0
2013-02-05,4.793,4.8033,4.7454,4.7506,6227401,0
2013-02-06,4.7454,4.7824,4.7401,4.7666,5672342,0
2013-02-07,4.7824,4.7877,4.6982,4.7351,3596972,0
2013-02-08,4.7351,4.7562,4.693,4.7138,8232080,0
2013-02-11,4.7138,4.7243,4.6982,4.7087,12820872,0
2013-02-12,4.7087,4.7138,4.6823,4.6982,9814343,0
2013-02-13,4.7138,4.7824,4.6982,4.7351,13597621,0
2013-02-14,4.7506,4.7614,4.7193,4.7454,2818763,0
2013-02-15,4.7666,4.7877,4.7351,4.7351,3704994,0
2013-02-19,4.7243,4.7666,4.693,4.7087,6518423,0
2013-02-20,4.6982,4.7351,4.6769,4.6769,5490245,0
2013-02-21,4.6666,4.6823,4.5876,4.6348,7964537,0
2013-02-22,4.6348,4.6769,4.6245,4.6506,3356458,0
2013-02-25,4.6719,4.7034,4.6245,4.6245,4356208,0
2013-02-26,4.6348,4.6769,4.5979,4.6769,4158863,0
2013-02-27,4.6719,4.6873,4.619,4.6245,6307201,0
2013-02-28,4.6455,4.7034,4.6086,4.6769,8345825,0
2013-03-01,4.6873,4.6982,4.6455,4.6769,3831016,0
2013-03-04,4.7138,4.7666,4.6666,4.7087,10591024,0
2013-03-05,4.7401,4.8456,4.7243,4.8351,8178733,0
2013-03-06,4.8719,4.8879,4.7719,4.8456,7528678,0
2013-03-07,4.8773,4.914,4.8244,4.8929,6877646,0
2013-03-08,4.9246,4.9458,4.8879,4.9193,6124164,0
2013-03-11,4.9458,4.9877,4.9351,4.9877,7348466,0
2013-03-12,4.9929,5.051,4.9827,5.0089,8740620,0
2013-03-13,5.3257,5.3313,5.2646,5.3313,12637575,0
2013-03-14,5.3958,5.3958,5.3077,5.3781,11048419,0
2013-03-15,5.4135,5.4252,5.3724,5.3843,10200967,0
2013-03-18,5.3781,5.4192,5.3665,5.3901,4580445,0
2013-03-19,5.3901,5.4192,5.343,5.3547,4940476,0
2013-03-20,5.3781,5.3843,5.3019,5.3724,5640560,0
2013-03-21,5.3607,5.4019,5.3253,5.3313,3714412,0
2013-03-22,5.343,5.3724,5.3313,5.3724,2133290,0
2013-03-25,5.3958,5.4135,5.3371,5.3371,4049005,0
2013-03-26,5.3665,5.4426,5.3547,5.4076,7067547,0
2013-03-27,5.3958,5.4779,5.3958,5.4663,5029392,0
2013-03-28,5.4603,5.4895,5.4252,5.4663,8421557,0
2013-04-01,5.4895,5.5424,5.4779,5.5308,5994586,0
2013-04-02,5.5424,5.601,5.5131,5.5602,8103201,0
2013-04-03,5.5718,5.601,5.5131,5.5308,10035118,0
2013-04-04,5.5248,5.5659,5.4603,5.5424,5771234,0
2013-04-05,5.4135,5.5248,5.3901,5.5189,8219422,0
2013-04-08,5.5248,5.5602,5.5131,5.5483,5100911,0
2013-04-09,5.5424,5.5718,5.5308,5.5659,4803161,0
2013-04-10,5.56,5.56,5.4579,5.488,11930717,0
2013-04-11,5.488,5.5359,5.488,5.5178,4607585,0
2013-04-12,5.5239,5.5298,5.4397,5.4939,3028521,0
2013-04-15,5.4939,5.4939,5.3377,5.3377,5258302,0
2013-04-16,5.3737,5.482,5.3676,5.4157,5342961,0
2013-04-17,5.4157,5.4519,5.3257,5.3377,6257330,0
2013-04-18,5.3377,5.4038,5.3318,5.3918,5241048,0
2013-04-19,5.3856,5.4038,5.3499,5.3918,2407452,0
2013-04-22,5.4038,5.4759,5.3617,5.4458,3702165,0
2013-04-23,5.4639,5.4939,5.4397,5.4698,2894803,0
2013-04-24,5.488,5.5119,5.4698,5.488,2902178,0
2013-04-25,5.5239,5.5298,5.4639,5.4759,3963332,0
2013-04-26,5.4698,5.5178,5.4639,5.488,3106736,0
2013-04-29,5.5058,5.5959,5.488,5.5959,5301831,0
2013-04-30,5.602,5.6139,5.5001,5.5659,5851071,0
2013-05-01,5.5298,5.5779,5.482,5.5541,6572807,0
2013-05-02,5.5419,5.6321,5.5359,5.59,4761934,0
2013-05-03,5.5779,5.602,5.5119,5.5478,4059383,0
2013-05-06,5.5478,5.5779,5.5239,5.5478,2575325,0
2013-05-07,5.5478,5.5959,5.5478,5.5959,3339529,0
2013-05-08,5.6259,5.686,5.6139,5.674,6141827,0
2013-05-09,5.674,5.686,5.5959,5.6139,2308269,0
2013-05-10,5.6199,5.6379,5.488,5.5119,7324265,0
2013-05-13,5.482,5.5119,5.4519,5.5058,5768250,0
2013-05-14,5.4759,5.5478,5.4759,5.5119,4593750,0
2013-05-15,5.4939,5.5119,5.4519,5.5119,8324271,0
2013-05-16,5.5178,5.5959,5.5119,5.5779,4365774,0
2013-05-17,5.602,5.668,5.5779,5.668,6273152,0
2013-05-20,5.656,5.674,5.56,5.5718,4644016,0
2013-05-21,5.5659,5.5779,5.488,5.5058,7133905,0
2013-05-22,5.5058,5.6379,5.4339,5.4759,6759760,0
2013-05-23,5.4579,5.488,5.3499,5.488,5058561,0
2013-05-24,5.4698,5.482,5.4038,5.4519,2958609,0
2013-05-28,5.4519,5.5119,5.3318,5.3318,10978256,0
2013-05-29,5.2776,5.3136,5.0255,5.2897,15611298,0
2013-05-30,5.2955,5.3737,5.2776,5.3198,5014239,0
2013-05-31,5.3165,5.3738,5.2461,5.2716,4806208,0
2013-06-03,5.2837,5.3257,5.2119,5.2837,5742827,0
2013-06-04,5.2897,5.3737,5.2537,5.3438,7717388,0
2013-06-05,5.3257,5.3797,5.2955,5.3438,5815214,0
2013-06-06,5.3257,5.3737,5.2837,5.3617,5734121,0
2013-06-07,5.3797,5.3918,5.2476,5.3017,5468939,0
2013-06-10,5.2955,5.3136,5.2476,5.2596,4876602,0
2013-06-11,5.2119,5.2537,5.1575,5.1636,4535198,0
2013-06-12,5.1455,5.1636,5.0794,5.0915,7604495,0
2013-06-13,5.0675,5.2897,5.0317,5.2476,7462931,0
2013-06-14,5.2537,5.3438,5.1935,5.2297,4953487,0
2013-06-17,5.2596,5.2897,5.1876,5.2056,3586884,0
2013-06-18,5.1996,5.3075,5.1516,5.2657,3303439,0
2013-06-19,5.3198,5.3198,5.0856,5.1097,6678201,0
2013-06-20,5.0675,5.0734,4.8995,4.9473,7641828,0
2013-06-21,4.9774,5.0196,4.8274,4.9295,8829886,0
2013-06-24,4.8694,4.9534,4.7433,4.8575,7924310,0
2013-06-25,4.8815,4.9955,4.8815,4.9955,5745586,0
2013-06-26,5.0196,5.1215,4.9955,5.0014,5577191,0
2013-06-27,5.0317,5.1335,5.0196,5.0856,4224518,0
2013-06-28,5.2508,5.257,5.1888,5.2321,9929868,0
2013-07-01,5.0915,5.1335,5.0495,5.1275,5583218,0
2013-07-02,5.1215,5.1636,5.0614,5.0734,6084086,0
2013-07-03,5.0614,5.0734,4.9894,5.0317,2891530,0
2013-07-05,5.0317,5.0317,4.7251,4.9055,8497795,0
2013-07-08,4.8815,4.9534,4.8633,4.9114,7203380,0
2013-07-09,4.9295,5.0014,4.9233,4.9415,9184872,0
2013-07-10,4.9352,4.96,4.8305,4.8427,8991865,0
2013-07-11,4.9847,5.0525,4.9044,5.0401,10750837,0
2013-07-12,5.0464,5.0525,4.9537,4.9661,3450951,0
2013-07-15,4.9476,5.0216,4.9415,5.0155,4089381,0
2013-07-16,5.0033,5.0279,4.9785,5.0093,3972091,0
2013-07-17,5.0093,5.0279,4.9909,5.0033,5737642,0
2013-07-18,5.0155,5.0279,4.9352,4.9785,4912912,0
2013-07-19,4.9909,4.9909,4.9537,4.9722,2266790,0
2013-07-22,4.9847,5.0155,4.9476,4.9476,3949249,0
2013-07-23,4.9476,4.997,4.9228,4.9847,3576677,0
2013-07-24,4.96,4.9661,4.7625,4.8305,10923310,0
2013-07-25,4.8305,4.8488,4.8118,4.8427,2621565,0
2013-07-26,4.8488,4.8921,4.8427,4.8797,2657121,0
2013-07-29,4.8736,4.9291,4.8612,4.9104,4090835,0
2013-07-30,4.9476,5.0216,4.9476,4.9909,4335661,0
2013-07-31,5.0155,5.0279,4.7809,4.9228,12086736,0
2013-08-01,4.9352,5.0033,4.8242,4.8242,9864645,0
2013-08-02,4.8366,4.9044,4.8366,4.8797,5327277,0
2013-08-05,4.8736,4.8858,4.6267,4.7873,8337962,0
2013-08-06,4.7935,4.8673,4.7809,4.8305,6766857,0
2013-08-07,4.8242,4.8427,4.7687,4.8366,5935681,0
2013-08-08,4.8492,4.9134,4.8236,4.875,4634529,0
2013-08-09,4.8558,4.9197,4.8492,4.9006,4499195,0
2013-08-12,4.888,4.9197,4.8622,4.888,5731256,0
2013-08-13,4.875,4.888,4.7918,4.8046,3924534,0
2013-08-14,4.7982,4.8236,4.7215,4.7661,3787864,0
2013-08-15,4.7022,4.7341,4.6,4.7086,4299607,0
2013-08-16,4.6895,4.7022,4.5741,4.6318,4278084,0
2013-08-19,4.6381,4.6446,4.4653,4.4782,9622020,0
2013-08-20,4.4782,4.6702,4.4782,4.6065,5355718,0
2013-08-21,4.5806,4.6446,4.5551,4.6318,6669166,0
2013-08-22,4.6446,4.6702,4.6065,4.6381,4061391,0
2013-08-23,4.6638,4.7535,4.6381,4.7215,2900831,0
2013-08-26,4.7278,4.7726,4.7022,4.7086,3003214,0
2013-08-27,4.683,4.7726,4.6765,4.7407,4534569,0
2013-08-28,4.7278,4.7341,4.6509,4.6702,3263904,0
2013-08-29,4.6509,4.7598,4.6509,4.747,3294344,0
2013-08-30,4.8823,4.8823,4.7304,4.7503,8039326,0
2013-09-03,4.6509,4.6576,4.4911,4.6065,5984379,0
2013-09-04,4.619,4.7341,4.6127,4.6576,5971783,0
2013-09-05,4.6638,4.6638,4.5935,4.5935,2449773,0
2013-09-06,4.6702,4.7086,4.6381,4.6702,3239127,0
2013-09-09,4.6959,4.7086,4.6509,4.6765,6602357,0
2013-09-10,4.6895,4.6895,4.6,4.6446,3859121,0
2013-09-11,4.6509,4.7215,4.6381,4.7215,4197331,0
2013-09-12,4.7215,4.7407,4.6765,4.6765,3745056,0
2013-09-13,4.6895,4.7278,4.6509,4.6765,4532529,0
2013-09-16,4.7598,4.7982,4.7341,4.7726,3655639,0
2013-09-17,4.7791,4.8302,4.7726,4.811,3276562,0
2013-09-18,4.811,4.9454,4.7598,4.9325,5132216,0
2013-09-19,4.9454,4.9518,4.8492,4.8558,4359710,0
2013-09-20,4.8686,4.888,4.7407,4.7598,8169666,0
2013-09-23,4.7598,4.8046,4.7215,4.7341,5665833,0
2013-09-24,4.7278,4.7661,4.7022,4.7152,6219365,0
2013-09-25,4.7278,4.7982,4.7278,4.7853,3737762,0
2013-09-26,4.7853,4.8174,4.747,4.7853,4107093,0
2013-09-27,4.7982,4.8236,4.747,4.7853,4289356,0
2013-09-30,4.8888,4.9549,4.8626,4.9154,2842981,0
2013-10-01,4.7407,4.8174,4.7407,4.811,2642970,0
2013-10-02,4.7726,4.875,4.7726,4.8174,5621184,0
2013-10-03,4.7918,4.8366,4.7726,4.8366,5777274,0
2013-10-04,4.8236,4.8622,4.7918,4.8046,5506828,0
2013-10-07,4.7791,4.8174,4.7661,4.811,4716403,0
2013-10-08,4.7918,4.8236,4.7535,4.7726,5793475,0
2013-10-09,4.7634,4.8097,4.7107,4.724,10185439,0
2013-10-10,4.757,4.7965,4.724,4.7834,5659598,0
2013-10-11,4.79,4.7965,4.724,4.79,4846739,0
2013-10-14,4.757,4.7965,4.724,4.7503,5674943,0
2013-10-15,4.7438,4.7701,4.7042,4.7042,3319981,0
2013-10-16,4.7173,4.7634,4.6844,4.7438,3923674,0
2013-10-17,4.7503,4.9219,4.7369,4.902,5584231,0
2013-10-18,4.935,4.9549,4.8888,4.935,4207215,0
2013-10-21,4.935,4.9549,4.9087,4.9219,2811668,0
2013-10-22,4.9679,5.0606,4.9483,5.0207,6723858,0
2013-10-23,5.0341,5.1264,4.9812,5.0803,9210397,0
2013-10-24,5.0934,5.1066,5.0606,5.0735,3393423,0
2013-10-25,5.0669,5.1198,5.0538,5.1066,2114922,0
2013-10-28,5.1132,5.1132,5.0538,5.0735,3660413,0
2013-10-29,5.0406,5.0538,4.9615,4.9745,5982389,0
2013-10-30,4.9745,4.9745,4.8888,4.9154,6326717,0
2013-10-31,4.9417,4.9417,4.8558,4.8888,7027792,0
2013-11-01,4.9154,4.9417,4.8691,4.902,3458132,0
2013-11-04,4.8757,4.9154,4.8029,4.8823,8883709,0
2013-11-05,4.8691,4.8757,4.823,4.8558,5031173,0
2013-11-06,4.8491,4.9154,4.8491,4.902,4251499,0
2013-11-07,4.8888,4.9219,4.8691,4.902,3899225,0
2013-11-08,4.8626,4.8691,4.8029,4.8558,4798615,0
2013-11-11,4.823,4.823,4.7107,4.7767,8179446,0
2013-11-12,4.7503,4.7701,4.7107,4.7503,9806858,0
2013-11-13,4.7503,4.8823,4.7503,4.8757,5716898,0
2013-11-14,4.9087,5.0011,4.8955,4.9615,6736338,0
2013-11-15,4.9679,5.0011,4.8757,4.8757,6368372,0
2013-11-18,4.8823,4.8888,4.8164,4.8164,6201974,0
2013-11-19,4.8097,4.8164,4.7042,4.7173,9426007,0
2013-11-20,4.724,4.79,4.6908,4.7107,17187722,0
2013-11-21,4.7503,4.7834,4.7042,4.7834,6463819,0
2013-11-22,4.7834,4.8029,4.7304,4.7634,3219009,0
2013-11-25,4.757,4.8427,4.7503,4.8361,4023609,0
2013-11-26,4.823,4.8293,4.7503,4.7634,2789195,0
2013-11-27,4.7965,4.8361,4.7503,4.8361,4064478,0
2013-11-29,4.8293,4.8427,4.8097,4.8097,2159600,0
2013-12-02,4.8029,4.8097,4.7634,4.7767,4871423,0
2013-12-03,4.757,4.79,4.7503,4.757,6011635,0
2013-12-04,4.7369,4.757,4.6844,4.7438,4936786,0
2013-12-05,4.7173,4.7438,4.6977,4.7107,3781179,0
2013-12-06,4.7173,4.724,4.6844,4.7173,3057825,0
2013-12-09,4.7107,4.757,4.6908,4.7503,3222240,0
2013-12-10,4.757,4.8029,4.7438,4.7634,3969921,0
2013-12-11,4.757,4.7634,4.7173,4.7173,3195751,0
2013-12-12,4.7173,4.724,4.6779,4.6977,3989063,0
2013-12-13,4.7107,4.7304,4.6645,4.6908,3205613,0
2013-12-16,4.6844,4.724,4.6581,4.6645,6397434,0
2013-12-17,4.6712,4.7503,4.6645,4.7369,3704207,0
2013-12-18,4.7369,4.8097,4.6844,4.7965,4959081,0
2013-12-19,4.7834,4.8029,4.7173,4.724,3251836,0
2013-12-20,4.7503,4.8164,4.7369,4.8164,7648848,0
2013-12-23,4.8361,4.8427,4.7834,4.8029,4269685,0
2013-12-24,4.8097,4.8164,4.7834,4.8029,1114230,0
2013-12-26,4.8097,4.8164,4.7767,4.7965,3276171,0
2013-12-27,4.8032,4.817,4.7625,4.8032,4312195,0
2013-12-30,4.8032,4.8102,4.7559,4.7763,5262809,0
2013-12-31,4.7625,4.8575,4.7625,4.7898,5961538,0
2014-01-02,4.7898,4.817,4.7694,4.8032,2958677,0
2014-01-03,4.817,4.8305,4.783,4.8032,3089081,0
2014-01-06,4.817,4.8575,4.7965,4.8305,6682115,0
2014-01-07,4.844,4.8712,4.8102,4.8509,3227195,0
2014-01-08,4.8372,4.878,4.817,4.8575,9792228,0
2014-01-09,4.8712,4.8712,4.817,4.8509,12184082,0
2014-01-10,4.8847,4.9051,4.8642,4.878,5732152,0
2014-01-13,4.8642,4.9051,4.8642,4.8982,3479326,0
2014-01-14,4.8916,4.9119,4.8712,4.8712,2865411,0
2014-01-15,4.8642,4.9051,4.8509,4.8712,6126027,0
2014-01-16,4.8642,4.8916,4.844,4.8712,5244044,0
2014-01-17,4.8712,4.8847,4.8372,4.8642,3301865,0
2014-01-21,4.8712,4.9051,4.8575,4.8847,5432907,0
2014-01-22,4.8847,4.9119,4.8642,4.878,3937929,0
2014-01-23,4.8847,4.9051,4.8642,4.8847,13182991,0
2014-01-24,4.8847,4.8982,4.8712,4.878,8078604,0
2014-01-27,4.878,4.8916,4.844,4.8642,4030836,0
2014-01-28,4.8847,4.9526,4.8575,4.9119,4250021,0
2014-01-29,4.9119,4.9187,4.8642,4.8847,4309872,0
2014-01-30,4.8847,5.0069,4.8847,4.9796,3786632,0
2014-01-31,4.9592,5.0407,4.9459,4.9459,5319432,0
2014-02-03,4.9593,4.973,4.9187,4.9459,3241293,0
2014-02-04,4.9526,5.0069,4.9321,4.9593,3534733,0
2014-02-05,4.973,5.0272,4.966,5.0205,4039634,0
2014-02-06,5.0135,5.0815,5.0135,5.0272,2713767,0
2014-02-07,5.0272,5.0815,5.0205,5.0544,3567345,0
2014-02-10,5.0544,5.1222,5.0475,5.0747,3703067,0
2014-02-11,5.0747,5.1018,5.034,5.034,5278231,0
2014-02-12,5.0272,5.0747,5.0205,5.0679,3312677,0
2014-02-13,5.0815,5.156,5.0475,5.1222,3253229,0
2014-02-14,5.1493,5.1968,5.1153,5.1629,4484709,0
2014-02-18,5.1833,5.2646,5.1629,5.2444,6789978,0
2014-02-19,5.2307,5.2579,5.1901,5.2034,2375318,0
2014-02-20,5.2239,5.2375,5.2034,5.2307,2623562,0
2014-02-21,5.2579,5.2714,5.2103,5.2307,3502937,0
2014-02-24,5.2579,5.2579,5.2307,5.2511,3861105,0
2014-02-25,5.2579,5.2646,5.2375,5.2511,4131701,0
2014-02-26,5.2444,5.2918,5.2444,5.285,2819075,0
2014-02-27,5.2782,5.3326,5.2714,5.3122,3745817,0
2014-02-28,5.3256,5.3732,5.3122,5.3326,8777338,0
2014-03-03,5.3256,5.3529,5.3122,5.3122,7314861,0
2014-03-04,5.3122,5.319,5.2579,5.285,8871052,0
2014-03-05,5.2985,5.3664,5.2918,5.3664,3867362,0
2014-03-06,5.3595,5.3664,5.285,5.3256,2445678,0
2014-03-07,5.3122,5.3122,5.1968,5.2239,4042963,0
2014-03-10,5.2511,5.2511,5.2103,5.2444,2257833,0
2014-03-11,5.2307,5.2714,5.2239,5.2646,3001727,0
2014-03-12,5.2579,5.3529,5.2579,5.346,4567225,0
2014-03-13,5.346,5.3529,5.2985,5.3391,5573965,0
2014-03-14,5.346,5.3935,5.3256,5.3529,4277972,0
2014-03-17,5.3732,5.3868,5.3391,5.346,2132639,0
2014-03-18,5.3391,5.4002,5.3326,5.3935,3250983,0
2014-03-19,5.3935,5.4002,5.285,5.3053,3411804,0
2014-03-20,5.3053,5.319,5.2375,5.319,3237917,0
2014-03-21,5.346,5.3868,5.3326,5.3595,10028949,0
2014-03-24,5.3595,5.3732,5.2985,5.2985,3961348,0
2014-03-25,5.319,5.3256,5.2714,5.3122,7848073,0
2014-03-26,5.3192,5.333,5.2772,5.2912,4573456,0
2014-03-27,5.2912,5.3122,5.2564,5.2772,2668082,0
2014-03-28,5.2772,5.333,5.2634,5.333,2588950,0
2014-03-31,5.34,5.3958,5.3259,5.3958,2288563,0
2014-04-01,5.3958,5.3958,5.3259,5.3816,5462509,0
2014-04-02,5.3747,5.4306,5.3747,5.4097,2820489,0
2014-04-03,5.3958,5.4165,5.3677,5.3887,2707309,0
2014-04-04,5.3958,5.4374,5.3747,5.4025,2545736,0
2014-04-07,5.3958,5.4514,5.3816,5.4235,3119764,0
2014-04-08,5.4235,5.4514,5.4025,5.4235,2089333,0
2014-04-09,5.4306,5.4444,5.4025,5.4235,3367191,0
2014-04-10,5.4306,5.5141,5.4306,5.4444,4780286,0
2014-04-11,5.4514,5.4862,5.4444,5.4583,2832802,0
2014-04-14,5.4792,5.493,5.4444,5.4653,2730565,0
2014-04-15,5.4722,5.5002,5.4653,5.4722,4421342,0
2014-04-16,5.4792,5.5002,5.4653,5.4722,2036607,0
2014-04-17,5.493,5.5002,5.4583,5.493,2458293,0
2014-04-21,5.493,5.5279,5.4862,5.5071,1888686,0
2014-04-22,5.5141,5.5419,5.5002,5.5349,2678678,0
2014-04-23,5.5349,5.5557,5.5209,5.5419,1531140,0
2014-04-24,5.5557,5.5557,5.4862,5.5349,4560495,0
2014-04-25,5.5419,5.5557,5.5071,5.5349,2374277,0
2014-04-28,5.5349,5.5696,5.4792,5.493,6479513,0
2014-04-29,5.493,5.5349,5.4653,5.4862,2197745,0
2014-04-30,5.5002,5.5488,5.493,5.5209,5501359,0
2014-05-01,5.5419,5.5627,5.5002,5.5557,6246762,0
2014-05-02,5.5419,5.5627,5.493,5.5279,4233685,0
2014-05-05,5.5349,5.5767,5.5141,5.5696,3793518,0
2014-05-06,5.5627,5.5906,5.5557,5.5836,3543147,0
2014-05-07,5.5767,5.6395,5.5696,5.6255,3751117,0
2014-05-08,5.6045,5.6255,5.5836,5.5906,3324825,0
2014-05-09,5.5975,5.6045,5.5696,5.5906,2026423,0
2014-05-12,5.6255,5.6395,5.5836,5.5906,4188426,0
2014-05-13,5.6045,5.6045,5.5767,5.5836,2055889,0
2014-05-14,5.5906,5.6325,5.5906,5.6255,2251728,0
2014-05-15,5.6325,5.6325,5.5975,5.6255,2492369,0
2014-05-16,5.6255,5.6532,5.6114,5.6463,2616903,0
2014-05-19,5.6463,5.6743,5.6325,5.6601,2488766,0
2014-05-20,5.667,5.6811,5.4792,5.6255,5206179,0
2014-05-21,5.6463,5.6463,5.6114,5.6463,1591434,0
2014-05-22,5.6395,5.6601,5.6184,5.6395,1976733,0
2014-05-23,5.6532,5.6951,5.6463,5.6951,3102452,0
2014-05-27,5.7019,5.7301,5.6951,5.7159,2228610,0
2014-05-28,5.723,5.7301,5.6879,5.723,4118882,0
2014-05-29,5.7437,5.7507,5.7019,5.7019,2348686,0
2014-05-30,5.7089,5.7367,5.6951,5.7301,5460504,0
2014-06-02,5.7367,5.7507,5.7301,5.7437,2568842,0
2014-06-03,5.7437,5.7437,5.6743,5.6743,3785244,0
2014-06-04,5.6811,5.7301,5.6532,5.723,2858309,0
2014-06-05,5.7367,5.7995,5.723,5.7854,3744904,0
2014-06-06,5.8133,5.8482,5.7854,5.8482,2793788,0
2014-06-09,5.8482,5.8761,5.7995,5.7995,7660692,0
2014-06-10,5.7995,5.8551,5.7995,5.8204,7284548,0
2014-06-11,5.8274,5.8551,5.7786,5.7995,3609625,0
2014-06-12,5.8133,5.8133,5.7437,5.7995,10125640,0
2014-06-13,5.7995,5.8622,5.7854,5.8622,23137113,0
2014-06-16,5.8551,5.9177,5.8412,5.89,6851835,0
2014-06-17,5.8831,5.9109,5.8065,5.8274,7459161,0
2014-06-18,5.8482,5.8482,5.7717,5.8065,3927862,0
2014-06-19,5.8204,5.8412,5.8065,5.8204,3342794,0
2014-06-20,5.8065,5.8274,5.7924,5.7995,5408178,0
2014-06-23,5.7995,5.8482,5.7995,5.8065,2821311,0
2014-06-24,5.8133,5.8133,5.7924,5.7924,3651360,0
2014-06-25,5.8281,5.8352,5.771,5.7924,4715509,0
2014-06-26,5.7853,5.8352,5.7783,5.8137,3507971,0
2014-06-27,5.8137,5.8566,5.7996,5.8425,3856590,0
2014-06-30,5.8709,5.8852,5.8211,5.8566,3657275,0
2014-07-01,5.8638,5.8638,5.8067,5.8211,3211328,0
2014-07-02,5.8067,5.8211,5.7282,5.8211,4388659,0
2014-07-03,5.7924,5.7924,5.7425,5.7641,2924951,0
2014-07-07,5.7641,5.771,5.7353,5.771,2881840,0
2014-07-08,5.771,5.8352,5.7641,5.8352,2877710,0
2014-07-09,5.8281,5.8281,5.7853,5.8281,2346142,0
2014-07-10,5.8281,5.8996,5.8211,5.8566,3221659,0
2014-07-11,5.8566,5.878,5.8352,5.8638,1730724,0
2014-07-14,5.8566,5.9139,5.8495,5.9139,2950995,0
2014-07-15,5.9139,5.9422,5.8922,5.9422,3821194,0
2014-07-16,5.9351,5.9494,5.9139,5.9422,2271445,0
2014-07-17,5.9351,5.9351,5.8996,5.9351,2258339,0
2014-07-18,5.9281,5.9566,5.9139,5.9209,1728784,0
2014-07-21,5.9209,5.9281,5.8922,5.8996,1672919,0
2014-07-22,5.9067,5.9351,5.8996,5.9281,2045838,0
2014-07-23,5.9351,5.9566,5.9139,5.9422,1268399,0
2014-07-24,5.9494,5.9709,5.9281,5.9351,1652055,0
2014-07-25,5.9351,5.9566,5.9209,5.9422,1466316,0
2014-07-28,5.9638,5.9709,5.9351,5.9422,2355142,0
2014-07-29,5.9566,5.9638,5.9281,5.9281,1960281,0
2014-07-30,5.9281,5.9422,5.8281,5.8638,2917747,0
2014-07-31,5.8352,5.8352,5.7924,5.8067,2998267,0
2014-08-01,5.7996,5.8495,5.7568,5.8352,5699273,0
2014-08-04,5.8638,5.8638,5.7853,5.8352,2782102,0
2014-08-05,5.8352,5.8352,5.7924,5.8067,1973455,0
2014-08-06,5.8137,5.8638,5.7853,5.8566,2043926,0
2014-08-07,5.878,5.9209,5.8425,5.8566,1750733,0
2014-08-08,5.8566,5.8709,5.8425,5.8638,2056164,0
2014-08-11,5.878,5.8996,5.8638,5.8852,1946029,0
2014-08-12,5.8922,5.9139,5.8709,5.878,1351004,0
2014-08-13,5.878,5.9067,5.8638,5.8852,1234969,0
2014-08-14,5.8922,5.9209,5.8709,5.8922,1256265,0
2014-08-15,5.8996,5.9422,5.8922,5.9422,2067295,0
2014-08-18,5.9422,5.9781,5.9351,5.9781,3860751,0
2014-08-19,5.9852,5.9924,5.9494,5.9566,1142774,0
2014-08-20,5.9566,5.9924,5.9422,5.9924,1649155,0
2014-08-21,5.9924,5.9924,5.9566,5.9638,2369279,0
2014-08-22,5.9709,5.9852,5.9494,5.9566,1442787,0
2014-08-25,5.9781,5.9924,5.9566,5.9781,1521650,0
2014-08-26,5.9852,5.9924,5.9709,5.9781,1387272,0
2014-08-27,5.9709,5.9924,5.9638,5.9781,1951381,0
2014-08-28,5.9852,5.9924,5.9566,5.9852,1177424,0
2014-08-29,5.9924,6.0207,5.9709,6.0207,1778139,0
2014-09-02,6.0278,6.0421,5.9494,5.9638,2069770,0
2014-09-03,5.9852,5.9924,5.9638,5.9852,2801280,0
2014-09-04,5.9781,5.9781,5.9351,5.9566,2188727,0
2014-09-05,5.9709,6.0278,5.9566,6.0278,2581233,0
2014-09-08,6.0278,6.0278,5.9852,6.0137,1249750,0
2014-09-09,6.0137,6.0137,5.9781,5.9852,2270955,0
2014-09-10,5.9638,5.9638,5.9139,5.9281,1502947,0
2014-09-11,5.8922,5.9638,5.8922,5.9566,2381368,0
2014-09-12,5.9638,5.9638,5.7497,5.771,7432995,0
2014-09-15,5.7425,5.7853,5.7425,5.7641,4020730,0
2014-09-16,5.771,5.8425,5.7425,5.8211,2300497,0
2014-09-17,5.8352,5.8709,5.8067,5.8067,2124816,0
2014-09-18,5.8067,5.8211,5.771,5.7924,2449985,0
2014-09-19,5.8281,5.8495,5.7996,5.8352,5801721,0
2014-09-22,5.8495,5.8495,5.7568,5.7641,2463183,0
2014-09-23,5.771,5.7853,5.7211,5.7282,3234884,0
2014-09-24,5.7425,5.7853,5.7282,5.7425,3857873,0
2014-09-25,5.7645,5.816,5.7352,5.7865,3568456,0
2014-09-26,5.7939,5.816,5.7498,5.801,3461298,0
2014-09-29,5.7939,5.8084,5.7645,5.7792,2527828,0
2014-09-30,5.7645,5.7792,5.684,5.6913,4448142,0
2014-10-01,5.6913,5.8084,5.6913,5.801,4198586,0
2014-10-02,5.7792,5.8597,5.7719,5.8084,9804049,0
2014-10-03,5.816,5.8451,5.801,5.8304,4263159,0
2014-10-06,5.8229,5.8815,5.8229,5.8451,3799089,0
2014-10-07,5.8451,5.9034,5.8229,5.8742,5882792,0
2014-10-08,5.8815,5.9327,5.8669,5.9181,7204348,0
2014-10-09,5.9255,6.0204,5.9181,5.9401,3838557,0
2014-10-10,5.9694,6.0204,5.9474,5.9841,4474100,0
2014-10-13,5.9841,6.057,5.9694,6.0132,2997774,0
2014-10-14,6.0204,6.0501,5.9985,6.0277,2761933,0
2014-10-15,6.0277,6.0644,5.9694,6.0132,6313929,0
2014-10-16,5.9912,6.0204,5.9548,5.9912,4119546,0
2014-10-17,6.0132,6.0277,5.9841,6.0132,1550829,0
2014-10-20,6.0132,6.057,5.962,6.0424,2935505,0
2014-10-21,6.0644,6.1302,6.0424,6.1083,2579194,0
2014-10-22,6.1229,6.145,6.0937,6.0937,2693578,0
2014-10-23,6.1083,6.1302,6.0718,6.0792,1801241,0
2014-10-24,6.1011,6.1083,6.0644,6.0865,1468815,0
2014-10-27,6.0865,6.1375,6.0644,6.1229,1844014,0
2014-10-28,6.1302,6.1521,6.1011,6.1521,1994209,0
2014-10-29,6.145,6.1742,6.0644,6.1083,2660097,0
2014-10-30,6.0792,6.145,6.0792,6.145,1341169,0
2014-10-31,6.1594,6.1742,6.1011,6.1302,4844109,0
2014-11-03,6.1083,6.1815,6.1083,6.1742,2371522,0
2014-11-04,6.1668,6.1668,6.0937,6.1375,2620737,0
2014-11-05,6.0132,6.0718,5.9548,6.0501,5732375,0
2014-11-06,6.0059,6.0424,5.9841,6.0424,3735865,0
2014-11-07,6.0501,6.0501,5.9985,6.0353,1885187,0
2014-11-10,6.0059,6.0501,6.0059,6.0204,1562921,0
2014-11-11,6.0277,6.0353,5.9985,6.0204,942302,0
2014-11-12,6.0132,6.0204,5.9841,6.0204,1372444,0
2014-11-13,6.0353,6.0718,6.0204,6.0353,1503820,0
2014-11-14,6.0204,6.0792,6.0204,6.0424,1675424,0
2014-11-17,6.0132,6.057,6.0059,6.0353,1891086,0
2014-11-18,6.0501,6.0718,6.0353,6.0718,2017941,0
2014-11-19,6.0424,6.057,5.9985,6.0132,2241524,0
2014-11-20,6.0132,6.0501,6.0059,6.0501,1154763,0
2014-11-21,6.0792,6.0792,5.9912,6.0204,2215612,0
2014-11-24,6.0277,6.0718,6.0059,6.0644,1731471,0
2014-11-25,6.0865,6.1155,6.0718,6.1011,1572034,0
2014-11-26,6.1083,6.1375,6.0937,6.1375,2298317,0
2014-11-28,6.145,6.1521,6.1229,6.1302,851517,0
2014-12-01,6.1302,6.145,6.0865,6.1083,1796314,0
2014-12-02,6.1083,6.145,6.0792,6.1229,2335254,0
2014-12-03,6.1302,6.1815,6.1155,6.1742,2040393,0
2014-12-04,6.1668,6.1742,6.1229,6.1668,1972383,0
2014-12-05,6.1302,6.145,6.0501,6.1011,2594022,0
2014-12-08,6.0865,6.1155,5.9841,5.9985,5540807,0
2014-12-09,5.9767,6.1083,5.9548,6.0937,3078799,0
2014-12-10,6.1083,6.1155,6.0132,6.0204,2288817,0
2014-12-11,6.0277,6.0865,5.9985,6.0865,2619389,0
2014-12-12,6.0718,6.0937,6.0132,6.0204,2667463,0
2014-12-15,6.0204,6.0277,5.8888,5.8961,3884629,0
2014-12-16,5.8888,5.9327,5.8304,5.8304,3774996,0
2014-12-17,5.8304,5.9474,5.7939,5.9474,7493037,0
2014-12-18,5.9767,5.9841,5.9034,5.9767,3870850,0
2014-12-19,5.9912,6.0501,5.9474,6.0059,5856277,0
2014-12-22,6.0277,6.1083,6.0204,6.1011,3267213,0
2014-12-23,6.1235,6.1311,6.0786,6.086,5313834,0
2014-12-24,6.0786,6.1011,6.0333,6.0636,2581822,0
2014-12-26,6.086,6.1085,6.071,6.1011,1620295,0
2014-12-29,6.0936,6.1835,6.0636,6.0786,3206424,0
2014-12-30,6.0786,6.1085,6.0333,6.071,2305297,0
2014-12-31,6.071,6.1011,5.9812,5.9887,3494251,0
2015-01-02,6.0111,6.0786,5.9812,6.071,2782568,0
2015-01-05,6.0036,6.0936,5.9585,6.071,3839355,0
2015-01-06,6.086,6.1235,6.0333,6.0561,4750015,0
2015-01-07,6.071,6.0936,6.0036,6.0262,3634725,0
2015-01-08,6.0412,6.0561,5.9887,6.0262,2996887,0
2015-01-09,6.0111,6.0333,5.9661,5.9737,5445961,0
2015-01-12,5.9585,5.9961,5.9211,5.9737,5407264,0
2015-01-13,5.9887,5.9961,5.8912,5.9138,2458758,0
2015-01-14,5.8762,5.8912,5.8311,5.8762,2943852,0
2015-01-15,5.8762,5.9062,5.8463,5.8611,2741532,0
2015-01-16,5.8463,5.8912,5.8386,5.8836,1824528,0
2015-01-20,5.8762,5.8912,5.7787,5.8011,3108516,0
2015-01-21,5.7862,5.8311,5.7712,5.7787,2617716,0
2015-01-22,5.8088,5.8987,5.8011,5.8987,2222604,0
2015-01-23,5.9062,5.9062,5.8237,5.8537,2610657,0
2015-01-26,5.8463,5.9211,5.8162,5.9211,2044878,0
2015-01-27,5.9138,5.9737,5.8987,5.9436,4517347,0
2015-01-28,5.9661,5.9812,5.9286,5.9511,5365813,0
2015-01-29,5.9812,5.9812,5.8611,5.9286,2027398,0
2015-01-30,5.9211,5.9362,5.8537,5.8762,2429945,0
2015-02-02,5.8537,5.8687,5.7562,5.8311,2771189,0
2015-02-03,5.8463,5.9138,5.8162,5.9062,3228676,0
2015-02-04,5.8912,5.8987,5.8311,5.8537,2084965,0
2015-02-05,5.8537,5.9211,5.8311,5.9211,2060765,0
2015-02-06,5.9062,5.9211,5.7938,5.8162,2155105,0
2015-02-09,5.8237,5.8687,5.7938,5.8237,1808459,0
2015-02-10,5.8162,5.8311,5.7787,5.8011,2058519,0
2015-02-11,5.7862,5.8537,5.7862,5.8162,3041917,0
2015-02-12,5.9062,5.9211,5.8311,5.9138,2257764,0
2015-02-13,5.8912,5.9286,5.8687,5.9138,2000248,0
2015-02-17,5.8912,5.9812,5.8912,5.9436,3686838,0
2015-02-18,5.9511,5.9812,5.8836,5.9511,3521617,0
2015-02-19,5.9211,6.0111,5.9211,6.0111,5485425,0
2015-02-20,5.9961,6.0262,5.9661,5.9887,1867443,0
2015-02-23,6.0036,6.0187,5.9362,5.9436,2109129,0
2015-02-24,5.9286,5.9511,5.8987,5.9211,1905847,0
2015-02-25,5.9062,5.9961,5.9062,5.9661,2156861,0
2015-02-26,5.9511,5.9737,5.9138,5.9436,1580110,0
2015-02-27,5.9436,5.9737,5.9286,5.9661,2089890,0
2015-03-02,5.9362,5.9887,5.9138,5.9585,3119505,0
2015-03-03,5.9511,5.9812,5.9286,5.9661,2735786,0
2015-03-04,5.9661,6.0262,5.9511,6.0187,4532161,0
2015-03-05,6.0412,6.0484,5.9436,5.9511,2835451,0
2015-03-06,5.9211,5.9286,5.8088,5.8237,3112967,0
2015-03-09,5.8463,5.9362,5.8386,5.9362,9887526,0
2015-03-10,5.9211,5.9436,5.8687,5.9062,3919493,0
2015-03-11,5.9138,5.9138,5.8537,5.8537,3355393,0
2015-03-12,5.8762,5.9286,5.8687,5.9211,2081226,0
2015-03-13,5.9362,5.9362,5.8386,5.8687,4317089,0
2015-03-16,5.8687,5.9211,5.8687,5.9062,2316047,0
2015-03-17,5.9138,5.9436,5.8987,5.9286,2047338,0
2015-03-18,5.9436,6.0636,5.9138,6.0412,2766607,0
2015-03-19,6.0187,6.0561,5.9961,6.0262,1509654,0
2015-03-20,6.0262,6.1159,6.0262,6.1159,4376327,0
2015-03-23,6.1159,6.161,6.0936,6.1383,7088898,0
2015-03-24,6.1383,6.1461,6.086,6.1235,4261851,0
2015-03-25,6.1157,6.1543,6.0312,6.0312,5937772,0
2015-03-26,6.0236,6.0928,6.016,6.016,11836631,0
2015-03-27,6.016,6.0543,6.0006,6.0082,3244359,0
2015-03-30,6.016,6.0697,6.0006,6.0467,2060083,0
2015-03-31,6.0467,6.0849,6.016,6.0389,3224552,0
2015-04-01,6.062,6.062,6.0082,6.0543,2996023,0
2015-04-02,6.062,6.0849,6.016,6.0467,2117742,0
2015-04-06,6.0467,6.1157,6.0389,6.0849,2422172,0
2015-04-07,6.1081,6.1081,6.0467,6.062,2089231,0
2015-04-08,6.062,6.0849,6.0389,6.0773,1274863,0
2015-04-09,6.062,6.0849,6.0312,6.0467,1587164,0
2015-04-10,6.0697,6.1235,6.0543,6.0697,1376643,0
2015-04-13,6.0849,6.1005,6.0543,6.062,1561721,0
2015-04-14,6.0697,6.1081,6.0697,6.0849,1542589,0
2015-04-15,6.1005,6.1081,6.0773,6.0773,1262326,0
2015-04-16,6.0849,6.1312,6.0773,6.1312,1574194,0
2015-04-17,6.1157,6.1773,6.1081,6.1388,7502099,0
2015-04-20,6.1388,6.1695,6.1235,6.1312,1545653,0
2015-04-21,6.1388,6.1543,6.1005,6.1081,1476978,0
2015-04-22,6.1081,6.1312,6.0849,6.1005,1727808,0
2015-04-23,6.1081,6.1312,6.0928,6.1157,2326639,0
2015-04-24,6.1235,6.1388,6.1081,6.1157,1324558,0
2015-04-27,6.1312,6.1465,6.0928,6.1005,1962598,0
2015-04-28,6.1005,6.1235,6.0389,6.062,2761875,0
2015-04-29,6.0236,6.0543,5.9929,5.9929,2494150,0
2015-04-30,6.016,6.0312,5.9545,5.9697,3508571,0
2015-05-01,5.9545,6.016,5.9466,5.9929,2679228,0
2015-05-04,6.0006,6.062,5.9853,6.0389,2696539,0
2015-05-05,6.0543,6.0849,5.9545,5.9545,3674520,0
2015-05-06,5.9929,5.9929,5.9161,5.9391,2751265,0
2015-05-07,5.9391,6.0082,5.9161,5.9776,4269549,0
2015-05-08,6.0236,6.0389,6.0006,6.0006,1458380,0
2015-05-11,6.0006,6.016,5.9238,6.016,7112807,0
2015-05-12,5.9929,6.0543,5.9545,6.0467,3040567,0
2015-05-13,6.0543,6.0849,6.0312,6.0389,2367638,0
2015-05-14,6.0697,6.0928,6.0467,6.062,3990533,0
2015-05-15,6.0773,6.0928,6.0467,6.0849,2889452,0
2015-05-18,6.0697,6.1081,6.062,6.1005,4188131,0
2015-05-19,6.0928,6.1235,6.0849,6.0928,1418292,0
2015-05-20,6.1157,6.1312,6.0928,6.1005,1343063,0
2015-05-21,6.1157,6.1312,6.0928,6.1005,1299981,0
2015-05-22,6.0928,6.1081,6.0773,6.0928,1087960,0
2015-05-26,6.0849,6.1005,6.062,6.0697,2574901,0
2015-05-27,6.0773,6.0928,6.062,6.0773,1918866,0
2015-05-28,6.0773,6.0849,6.0543,6.062,2150111,0
2015-05-29,6.0773,6.1157,6.0697,6.1005,3281714,0
2015-06-01,6.1157,6.1465,6.1005,6.1235,1930660,0
2015-06-02,6.1081,6.1157,6.0773,6.0928,2127083,0
2015-06-03,6.0849,6.0928,6.0312,6.0467,1297900,0
2015-06-04,6.0312,6.062,6.0082,6.0082,1268225,0
2015-06-05,5.9776,6.0006,5.9005,5.9084,2769295,0
2015-06-08,5.9005,5.9391,5.8853,5.9314,3143749,0
2015-06-09,5.9466,5.9545,5.9005,5.9084,3562939,0
2015-06-10,5.9084,5.9545,5.9084,5.9161,2453403,0
2015-06-11,5.9161,6.0236,5.9161,6.0006,4274963,0
2015-06-12,6.0006,6.016,5.9697,5.9853,1883592,0
2015-06-15,5.9776,5.9776,5.9314,5.9391,2048500,0
2015-06-16,5.9545,5.9545,5.9238,5.9314,3259456,0
2015-06-17,5.9314,6.0236,5.9161,6.0082,3918298,0
2015-06-18,6.0082,6.0928,6.0082,6.0773,2852723,0
2015-06-19,6.0773,6.1312,6.0312,6.0928,5162181,0
2015-06-22,6.1081,6.1312,6.0467,6.0467,1850535,0
2015-06-23,6.0467,6.0543,6.0236,6.0389,2396709,0
2015-06-24,6.0389,6.0467,6.0006,6.016,3141538,0
2015-06-25,6.0079,6.016,5.9608,5.9766,2620432,0
2015-06-26,5.9608,5.9766,5.9135,5.9212,3234163,0
2015-06-29,5.8975,5.9371,5.8266,5.8504,3173917,0
2015-06-30,5.8583,5.8975,5.8266,5.8266,4185388,0
2015-07-01,5.8425,5.8975,5.7952,5.8898,3825315,0
2015-07-02,5.9135,5.9528,5.8898,5.9212,2844667,0
2015-07-06,5.8898,5.9844,5.8898,5.9844,2921908,0
2015-07-07,6.0711,6.1341,6.0317,6.1184,3863998,0
2015-07-08,6.0947,6.1421,6.087,6.1026,3134601,0
2015-07-09,6.1026,6.1184,6.0002,6.0238,3795385,0
2015-07-10,6.0317,6.1262,6.0079,6.0711,2725193,0
2015-07-13,6.0791,6.1106,6.016,6.016,3199919,0
2015-07-14,6.0317,6.0632,6.0238,6.0317,1956187,0
2015-07-15,6.0317,6.0554,5.9924,6.0238,3848723,0
2015-07-16,6.0317,6.0791,6.0238,6.0475,2916961,0
2015-07-17,6.0475,6.0475,6.0002,6.016,1685569,0
2015-07-20,6.0238,6.0395,5.9766,6.0079,1824701,0
2015-07-21,6.016,6.0317,5.9766,5.9766,1554935,0
2015-07-22,5.9766,6.016,5.9686,5.9686,1201586,0
2015-07-23,5.9608,5.9686,5.8818,5.8975,2186801,0
2015-07-24,5.8975,5.9292,5.8346,5.8504,1986790,0
2015-07-27,5.8346,5.8818,5.8189,5.8266,2962493,0
2015-07-28,5.8425,5.8818,5.8189,5.8425,3027302,0
2015-07-29,5.8346,5.9135,5.8346,5.9057,2177288,0
2015-07-30,5.8975,5.9135,5.866,5.8898,1514097,0
2015-07-31,5.9212,5.9924,5.9057,5.9371,3169605,0
2015-08-03,5.9371,5.9449,5.874,5.9292,2600850,0
2015-08-04,5.8898,5.9135,5.874,5.9057,1804411,0
2015-08-05,5.8818,5.9057,5.8504,5.8898,3572291,0
2015-08-06,5.8818,5.8898,5.8109,5.8425,3501716,0
2015-08-07,5.8425,5.874,5.7952,5.7952,4450080,0
2015-08-10,5.7952,5.8346,5.7794,5.8109,3480971,0
2015-08-11,5.803,5.9135,5.7952,5.8583,2900776,0
2015-08-12,5.866,5.9212,5.7952,5.8975,2397973,0
2015-08-13,5.9057,5.9371,5.8504,5.8818,1204756,0
2015-08-14,5.866,5.9135,5.8583,5.9057,1290241,0
2015-08-17,5.8975,5.9292,5.8818,5.9292,1642067,0
2015-08-18,5.9135,5.9449,5.8975,5.9371,1310914,0
2015-08-19,5.9212,5.9449,5.8818,5.9292,2254781,0
2015-08-20,5.9057,5.9371,5.874,5.8818,2432090,0
2015-08-21,5.874,5.8975,5.7557,5.7557,2664314,0
2015-08-24,5.535,5.7005,4.5573,5.5665,4735368,0
2015-08-25,5.6531,5.6613,5.5585,5.5585,3214376,0
2015-08-26,5.5745,5.6613,5.5192,5.6531,4566638,0
2015-08-27,5.6613,5.7399,5.6218,5.7162,2511487,0
2015-08-28,5.7321,5.7399,5.6531,5.6848,2419408,0
2015-08-31,5.6769,5.6769,5.598,5.6059,2624744,0
2015-09-01,5.5665,5.6059,5.5192,5.5429,3135996,0
2015-09-02,5.5665,5.6059,5.535,5.5585,1849942,0
2015-09-03,5.5745,5.6138,5.5429,5.5585,1189663,0
2015-09-04,5.5192,5.5429,5.4562,5.4956,1554301,0
2015-09-08,5.5429,5.5665,5.5192,5.535,2053883,0
2015-09-09,5.5585,5.5665,5.5035,5.5113,2111465,0
2015-09-10,5.4877,5.5429,5.4799,5.535,4919823,0
2015-09-11,5.5113,5.6138,5.5113,5.6059,1855775,0
2015-09-14,5.6138,5.6138,5.5507,5.5902,1292903,0
2015-09-15,5.5902,5.5902,5.5271,5.5585,1691679,0
2015-09-16,5.5585,5.5665,5.5192,5.5507,2778969,0
2015-09-17,5.5429,5.6928,5.5192,5.6531,3018805,0
2015-09-18,5.6218,5.7084,5.6059,5.6531,7670543,0
2015-09-21,5.6374,5.7478,5.6296,5.7242,2945118,0
2015-09-22,5.6848,5.7242,5.6691,5.7005,2471408,0
2015-09-23,5.7242,5.7794,5.7162,5.7638,3187869,0
2015-09-24,5.7399,5.8109,5.7242,5.7638,6041108,0
2015-09-25,5.7719,5.7719,5.6906,5.6988,3898295,0
2015-09-28,5.6743,5.6826,5.4881,5.5123,3637383,0
2015-09-29,5.5123,5.5611,5.4717,5.4962,3110148,0
2015-09-30,5.5123,5.5286,5.4069,5.5205,3539932,0
2015-10-01,5.5123,5.5611,5.4799,5.5447,2056163,0
2015-10-02,5.5529,5.6583,5.5123,5.5852,4334617,0
2015-10-05,5.5934,5.7069,5.5934,5.6988,2254806,0
2015-10-06,5.7069,5.7311,5.6906,5.6988,947650,0
2015-10-07,5.7149,5.7959,5.6988,5.788,1740607,0
2015-10-08,5.7959,5.8124,5.7392,5.7638,1957226,0
2015-10-09,5.7638,5.7798,5.6906,5.7392,1867668,0
2015-10-12,5.7556,5.8124,5.7556,5.7959,1284749,0
2015-10-13,5.7798,5.8124,5.6826,5.7149,2109082,0
2015-10-14,5.7069,5.7638,5.6826,5.7069,1846574,0
2015-10-15,5.7069,5.7149,5.6258,5.7149,2301279,0
2015-10-16,5.7311,5.7475,5.6988,5.7311,1304778,0
2015-10-19,5.7311,5.7638,5.6906,5.7392,1359277,0
2015-10-20,5.7311,5.7516,5.6906,5.7392,1277070,0
2015-10-21,5.7556,5.7798,5.7232,5.7311,1600718,0
2015-10-22,5.7556,5.7638,5.7149,5.7232,1833497,0
2015-10-23,5.7232,5.7392,5.6906,5.7232,1622551,0
2015-10-26,5.7392,5.7475,5.7069,5.7311,1781439,0
2015-10-27,5.7232,5.7232,5.6096,5.6258,2388739,0
2015-10-28,5.6015,5.6743,5.5447,5.6421,3161096,0
2015-10-29,5.6096,5.6258,5.5447,5.5934,1716551,0
2015-10-30,5.6096,5.6338,5.5447,5.6096,2640516,0
2015-11-02,5.6096,5.6906,5.6015,5.6906,2423591,0
2015-11-03,5.6743,5.6988,5.6178,5.6906,3432858,0
2015-11-04,5.6906,5.7149,5.6015,5.6338,2695456,0
2015-11-05,5.6178,5.6338,5.5611,5.6096,2308557,0
2015-11-06,5.5529,5.5852,5.4962,5.5205,3780240,0
2015-11-09,5.5123,5.5286,5.4394,5.4475,2745275,0
2015-11-10,5.4475,5.6015,5.4394,5.5934,2465223,0
2015-11-11,5.6096,5.6338,5.5852,5.6096,1214479,0
2015-11-12,5.6096,5.6258,5.5611,5.5691,1551374,0
2015-11-13,5.5611,5.6015,5.5286,5.5611,1431839,0
2015-11-16,5.5447,5.5934,5.5366,5.5771,1576416,0
2015-11-17,5.5611,5.6015,5.5205,5.5366,1693114,0
2015-11-18,5.5286,5.6015,5.5205,5.6015,1717786,0
2015-11-19,5.6096,5.6421,5.5771,5.5771,1685095,0
2015-11-20,5.5934,5.6178,5.5611,5.5852,1783908,0
2015-11-23,5.5852,5.6258,5.5691,5.6178,2127093,0
2015-11-24,5.5934,5.6501,5.5852,5.6258,1119614,0
2015-11-25,5.6096,5.6178,5.5447,5.5934,2068498,0
2015-11-27,5.5691,5.6663,5.5691,5.6663,821083,0
2015-11-30,5.6743,5.6988,5.6421,5.6583,2844432,0
2015-12-01,5.6743,5.7149,5.6258,5.6421,2299974,0
2015-12-02,5.6338,5.6338,5.5366,5.5366,2775386,0
2015-12-03,5.5205,5.5771,5.5123,5.5691,4047469,0
2015-12-04,5.5771,5.6258,5.5529,5.5852,3615430,0
2015-12-07,5.5852,5.5852,5.5123,5.5123,2367768,0
2015-12-08,5.4962,5.5529,5.4556,5.5042,5278349,0
2015-12-09,5.4717,5.5529,5.4717,5.5123,4634259,0
2015-12-10,5.5123,5.5529,5.5042,5.5366,1792541,0
2015-12-11,5.5042,5.5286,5.3988,5.4312,4287124,0
2015-12-14,5.4231,5.4475,5.2287,5.2529,4239379,0
2015-12-15,5.2368,5.3584,5.0017,5.2854,7042243,0
2015-12-16,5.3016,5.4717,5.2854,5.4556,5012481,0
2015-12-17,5.4717,5.5611,5.4638,5.5611,3262621,0
2015-12-18,5.5611,5.5852,5.5205,5.5366,6021811,0
2015-12-21,5.5771,5.5852,5.5123,5.5611,2262789,0
2015-12-22,5.5691,5.6988,5.5611,5.6663,2019407,0
2015-12-23,5.6663,5.6998,5.6412,5.6663,2358738,0
2015-12-24,5.658,5.6745,5.6412,5.658,840029,0
2015-12-28,5.6412,5.6745,5.5913,5.658,1363076,0
2015-12-29,5.658,5.6745,5.5788,5.5913,1793592,0
2015-12-30,5.5829,5.5996,5.5411,5.5411,1422677,0
2015-12-31,5.5327,5.5913,5.5078,5.5078,2285933,0
2016-01-04,5.4828,5.633,5.4745,5.633,2405492,0
2016-01-05,5.633,5.7749,5.5788,5.7164,2297012,0
2016-01-06,5.6745,5.7998,5.6745,5.7665,2938575,0
2016-01-07,5.7164,5.7332,5.5663,5.5747,6268552,0
2016-01-08,5.5747,5.5913,5.4911,5.4911,3157957,0
2016-01-11,5.5078,5.5747,5.4911,5.5579,2032102,0
2016-01-12,5.5829,5.5829,5.4326,5.4745,3793072,0
2016-01-13,5.4661,5.4995,5.2991,5.366,2877771,0
2016-01-14,5.3576,5.3742,5.2366,5.3326,2810902,0
2016-01-15,5.2408,5.2574,5.0572,5.1655,2884880,0
2016-01-19,5.1573,5.1655,4.9988,5.0488,4021023,0
2016-01-20,5.0238,5.0238,4.6825,4.8234,6976608,0
2016-01-21,4.8653,4.9821,4.8318,4.8486,3726406,0
2016-01-22,4.8902,5.0238,4.8902,5.0071,4192743,0
2016-01-25,5.0071,5.0071,4.815,4.8318,3733769,0
2016-01-26,4.9487,5.0154,4.8902,4.9821,7846567,0
2016-01-27,4.9821,5.0321,4.9068,4.957,4374069,0
2016-01-28,4.9821,5.0863,4.9653,5.0572,4602618,0
2016-01-29,5.0989,5.3074,5.0738,5.2991,6982962,0
2016-02-01,5.2909,5.3993,5.2741,5.3909,11196225,0
2016-02-02,5.3825,5.3993,5.2909,5.3242,3382540,0
2016-02-03,5.3492,5.4076,5.2991,5.3993,3045411,0
2016-02-04,5.3742,5.4828,5.3742,5.3825,2504370,0
2016-02-05,5.3742,5.4159,5.3159,5.3492,2181195,0
2016-02-08,5.3159,5.3492,5.2826,5.3159,2734988,0
2016-02-09,5.2741,5.3159,5.2241,5.2909,3601175,0
2016-02-10,5.3074,5.3367,5.2699,5.2826,3087272,0
2016-02-11,5.2158,5.2366,5.1655,5.174,4468042,0
2016-02-12,5.1489,5.3576,5.1489,5.3326,2514450,0
2016-02-16,5.3742,5.4577,5.3409,5.4326,2153708,0
2016-02-17,5.4661,5.5829,5.4661,5.5078,2663564,0
2016-02-18,5.5663,5.5663,5.4076,5.4577,2064561,0
2016-02-19,5.3825,5.4911,5.3492,5.4661,2329794,0
2016-02-22,5.4828,5.5913,5.4828,5.5747,3073136,0
2016-02-23,5.5747,5.6079,5.5411,5.5663,1702876,0
2016-02-24,5.5327,5.6247,5.4661,5.5996,2289953,0
2016-02-25,5.6162,5.6745,5.5996,5.6496,3464641,0
2016-02-26,5.6663,5.7665,5.6663,5.6914,3742225,0
2016-02-29,5.6914,5.7414,5.6412,5.683,2841872,0
2016-03-01,5.7247,5.7332,5.6496,5.683,1982355,0
2016-03-02,5.683,5.683,5.6162,5.6663,2868668,0
2016-03-03,5.683,5.729,5.6662,5.6914,4893094,0
2016-03-04,5.7082,5.7915,5.683,5.7414,3319032,0
2016-03-07,5.7332,5.7997,5.7332,5.7582,3595984,0
2016-03-08,5.7665,5.7749,5.6745,5.683,2783910,0
2016-03-09,5.6914,5.7322,5.6247,5.6745,3297994,0
2016-03-10,5.6998,5.7247,5.5955,5.683,2017911,0
2016-03-11,5.7247,5.7582,5.6998,5.7247,1963224,0
2016-03-14,5.7247,5.7749,5.6496,5.7332,2127546,0
2016-03-15,5.7332,5.7332,5.6247,5.658,1785161,0
2016-03-16,5.658,5.7164,5.6079,5.683,1992211,0
2016-03-17,5.6914,5.7749,5.6705,5.7497,1758371,0
2016-03-18,5.7665,5.7832,5.7164,5.7332,2939107,0
2016-03-21,5.7332,5.7832,5.7332,5.7665,1857482,0
2016-03-22,5.7665,5.8249,5.7414,5.7915,2672326,0
2016-03-23,5.7915,5.843,5.6626,5.6626,4509414,0
2016-03-24,5.654,5.7142,5.6196,5.7142,1719620,0
2016-03-28,5.7142,5.7399,5.654,5.6799,1413197,0
2016-03-29,5.6884,5.7743,5.6454,5.7657,1464224,0
2016-03-30,5.7915,5.843,5.7571,5.7915,1626006,0
2016-03-31,5.7829,5.886,5.7743,5.886,1631786,0
2016-04-01,5.8601,5.8946,5.8172,5.8774,1639014,0
2016-04-04,5.886,5.8904,5.8345,5.8688,1795071,0
2016-04-05,5.8601,5.8688,5.8172,5.8601,1893716,0
2016-04-06,5.8516,5.886,5.8301,5.8601,1207178,0
2016-04-07,5.843,5.8774,5.8258,5.8601,2132846,0
2016-04-08,5.886,5.9119,5.8601,5.8946,1329085,0
2016-04-11,5.8688,5.9462,5.8688,5.929,2130223,0
2016-04-12,5.9205,5.9376,5.8601,5.886,1898783,0
2016-04-13,5.886,5.9033,5.8601,5.8774,1864412,0
2016-04-14,5.8774,5.9119,5.8172,5.8172,2528851,0
2016-04-15,5.8172,5.8688,5.8172,5.8258,1435176,0
2016-04-18,5.8258,5.8387,5.7829,5.7915,1715747,0
2016-04-19,5.8172,5.8774,5.7915,5.8345,1758470,0
2016-04-20,5.843,5.9033,5.8258,5.8774,1186408,0
2016-04-21,5.8601,5.8645,5.7571,5.7657,1635408,0
2016-04-22,5.7743,5.8001,5.7571,5.7829,1079343,0
2016-04-25,5.7829,5.8516,5.7657,5.8516,880515,0
2016-04-26,5.8601,5.8817,5.8172,5.8345,1148810,0
2016-04-27,5.8258,5.929,5.8172,5.929,6939492,0
2016-04-28,5.929,5.9376,5.8697,5.9205,1300763,0
2016-04-29,5.9205,5.9549,5.8431,5.9376,2288560,0
2016-05-02,5.9462,5.972,5.8946,5.9376,1967638,0
2016-05-03,5.9205,5.929,5.8172,5.8345,1726562,0
2016-05-04,5.8688,5.9376,5.7484,5.9119,3291904,0
2016-05-05,5.9033,5.9978,5.886,5.9806,2088625,0
2016-05-06,5.9892,6.0838,5.9815,6.0838,1842582,0
2016-05-09,6.0838,6.1696,6.0838,6.1524,2159537,0
2016-05-10,6.1524,6.1611,6.0838,6.118,4877629,0
2016-05-11,6.0838,6.174,6.0752,6.1439,2884334,0
2016-05-12,6.1439,6.1696,6.101,6.118,3903522,0
2016-05-13,6.118,6.1266,6.0578,6.0752,2405210,0
2016-05-16,6.0752,6.1439,6.0752,6.1094,1789608,0
2016-05-17,6.0923,6.1223,6.0149,6.0578,2541270,0
2016-05-18,6.0578,6.0752,5.929,5.9892,2500775,0
2016-05-19,5.9376,5.9978,5.9139,5.9892,1206387,0
2016-05-20,6.0064,6.0407,5.9892,6.0235,1392209,0
2016-05-23,6.0407,6.0665,6.0149,6.0494,996843,0
2016-05-24,6.0494,6.0923,6.0494,6.0665,1048057,0
2016-05-25,6.0838,6.118,6.0494,6.118,1291751,0
2016-05-26,6.1094,6.1868,6.101,6.1868,1021164,0
2016-05-27,6.1868,6.204,6.1611,6.1782,1234008,0
2016-05-31,6.1611,6.2125,6.1352,6.1955,1928106,0
2016-06-01,6.1868,6.2299,6.1782,6.2299,1569502,0
2016-06-02,6.2125,6.247,6.1868,6.2211,2115460,0
2016-06-03,6.2556,6.2728,6.2125,6.2383,1738482,0
2016-06-06,6.2556,6.2684,6.2125,6.2211,1152938,0
2016-06-07,6.2211,6.2383,6.1955,6.204,1250612,0
2016-06-08,6.204,6.2728,6.204,6.2641,1042629,0
2016-06-09,6.2641,6.3328,6.247,6.3157,1201842,0
2016-06-10,6.2984,6.3415,6.2813,6.3157,1132316,0
2016-06-13,6.3243,6.3284,6.2813,6.2813,1286200,0
2016-06-14,6.2728,6.307,6.247,6.2556,2172797,0
2016-06-15,6.2125,6.2556,6.1782,6.204,3084109,0
2016-06-16,6.1868,6.2299,6.1611,6.2299,1605563,0
2016-06-17,6.2641,6.2813,6.2211,6.247,2778471,0
2016-06-20,6.2556,6.29,6.2211,6.2383,2133100,0
2016-06-21,6.247,6.2556,6.1782,6.1782,1909540,0
2016-06-22,6.204,6.204,6.118,6.1696,3172301,0
2016-06-23,6.2125,6.2125,6.1439,6.1696,2369320,0
2016-06-24,6.0723,6.2579,6.037,6.1785,6850282,0
2016-06-27,6.1519,6.1785,6.037,6.0901,2796127,0
2016-06-28,6.1254,6.3022,6.1166,6.3022,3724752,0
2016-06-29,6.3376,6.3641,6.2668,6.3641,2858408,0
2016-06-30,6.3641,6.4347,6.3286,6.4259,2429495,0
2016-07-01,6.4259,6.4702,6.3995,6.4259,1674689,0
2016-07-05,6.4436,6.4524,6.3817,6.4259,2386381,0
2016-07-06,6.4172,6.5409,6.3729,6.5409,3022644,0
2016-07-07,6.5232,6.5321,6.4172,6.4524,1664826,0
2016-07-08,6.4524,6.4789,6.4259,6.4524,1529708,0
2016-07-11,6.4524,6.5144,6.4172,6.5144,1699423,0
2016-07-12,6.5054,6.5409,6.4789,6.5054,2246403,0
2016-07-13,6.4967,6.5144,6.4612,6.5054,1234480,0
2016-07-14,6.5054,6.5321,6.4702,6.4878,1620600,0
2016-07-15,6.4878,6.5144,6.4347,6.4436,1791966,0
2016-07-18,6.4612,6.5232,6.4524,6.5144,955413,0
2016-07-19,6.5144,6.6116,6.4878,6.6027,1352932,0
2016-07-20,6.6116,6.6292,6.5762,6.6027,1306983,0
2016-07-21,6.6116,6.6292,6.594,6.6204,1371141,0
2016-07-22,6.6116,6.6645,6.6116,6.6204,1681869,0
2016-07-25,6.638,6.6645,6.6204,6.6292,1478852,0
2016-07-26,6.6292,6.6557,6.6027,6.6116,1985601,0
2016-07-27,6.6292,6.6557,6.5409,6.6027,1600313,0
2016-07-28,6.6116,6.669,6.594,6.6557,2252447,0
2016-07-29,6.647,6.6912,6.6204,6.647,1963618,0
2016-08-01,6.6557,6.7176,6.638,6.7088,1973894,0
2016-08-02,6.7176,6.7176,6.594,6.6204,1287872,0
2016-08-03,6.647,6.8104,6.6027,6.7972,3319300,0
2016-08-04,6.7972,6.8413,6.7529,6.8325,1664947,0
2016-08-05,6.8502,6.9475,6.8148,6.921,1892192,0
2016-08-08,6.9387,6.9387,6.8502,6.8679,2025863,0
2016-08-09,6.8944,6.9475,6.8678,6.9387,2506205,0
2016-08-10,6.921,6.9342,6.8679,6.8855,1942438,0
2016-08-11,6.9032,6.9032,6.8325,6.859,1832983,0
2016-08-12,6.8502,6.9032,6.8413,6.859,1219091,0
2016-08-15,6.859,6.8944,6.859,6.8679,1462904,0
2016-08-16,6.8502,6.859,6.7529,6.7883,4682615,0
2016-08-17,6.7972,6.8061,6.6734,6.7529,3475855,0
2016-08-18,6.7707,6.8413,6.7529,6.7883,1586677,0
2016-08-19,6.7972,6.8325,6.7619,6.8325,1009365,0
2016-08-22,6.8325,6.8483,6.7972,6.8148,778402,0
2016-08-23,6.8413,6.9387,6.8148,6.9387,1987934,0
2016-08-24,6.9297,6.9342,6.8502,6.859,975059,0
2016-08-25,6.8502,6.8855,6.8238,6.8325,1199551,0
2016-08-26,6.8767,6.8767,6.7264,6.7353,1995547,0
2016-08-29,6.7442,6.8061,6.7442,6.7619,1060459,0
2016-08-30,6.7795,6.7795,6.7264,6.7529,1265684,0
2016-08-31,6.7529,6.8238,6.7186,6.8238,2442704,0
2016-09-01,6.8238,6.8238,6.7442,6.8061,1608915,0
2016-09-02,6.8238,6.9032,6.8104,6.8855,1436373,0
2016-09-06,6.8325,6.8855,6.8061,6.8767,2157136,0
2016-09-07,6.8679,6.9297,6.8325,6.9297,1981786,0
2016-09-08,6.9297,6.9297,6.8855,6.8944,1313435,0
2016-09-09,6.8855,6.8944,6.6557,6.6645,1922100,0
2016-09-12,6.6292,6.7176,6.5674,6.6734,5746725,0
2016-09-13,6.6734,6.6734,6.6027,6.6027,1645412,0
2016-09-14,6.6027,6.669,6.5762,6.6027,1472224,0
2016-09-15,6.6027,6.6912,6.5674,6.6822,1419509,0
2016-09-16,6.647,6.6557,6.5585,6.5851,3683951,0
2016-09-19,6.6116,6.6912,6.6116,6.6734,1523224,0
2016-09-20,6.6912,6.7,6.6557,6.6557,1595757,0
2016-09-21,6.6912,6.7353,6.6292,6.7176,1861460,0
2016-09-22,6.7707,6.859,6.7353,6.8502,2232368,0
2016-09-23,6.8413,6.859,6.7795,6.7883,2215030,0
2016-09-26,6.7883,6.8882,6.7703,6.8156,2626097,0
2016-09-27,6.8337,6.8882,6.8245,6.8245,1647994,0
2016-09-28,6.8519,6.861,6.7703,6.8337,1883331,0
2016-09-29,6.8427,6.8447,6.7157,6.7703,2780806,0
2016-09-30,6.7975,6.8383,6.7611,6.7883,2099846,0
2016-10-03,6.7975,6.8064,6.6703,6.6703,1678253,0
2016-10-04,6.6613,6.6886,6.4889,6.4889,2863365,0
2016-10-05,6.4979,6.5161,6.4434,6.4434,1992922,0
2016-10-06,6.4163,6.4797,6.389,6.4163,2003765,0
2016-10-07,6.4254,6.4708,6.38,6.4254,2275634,0
2016-10-10,6.4344,6.5797,6.4344,6.5252,2242808,0
2016-10-11,6.5161,6.5705,6.4889,6.5614,2739022,0
2016-10-12,6.5614,6.6295,6.5252,6.5797,1741075,0
2016-10-13,6.5797,6.6521,6.5524,6.6249,1660720,0
2016-10-14,6.634,6.634,6.5342,6.5433,1703708,0
2016-10-17,6.5614,6.5705,6.5071,6.5161,1026731,0
2016-10-18,6.5342,6.6249,6.5071,6.6159,1579865,0
2016-10-19,6.6249,6.6477,6.5705,6.6068,1578613,0
2016-10-20,6.6249,6.6249,6.5524,6.5978,788595,0
2016-10-21,6.5887,6.6432,6.5614,6.6159,1347865,0
2016-10-24,6.634,6.6886,6.6068,6.6886,1308803,0
2016-10-25,6.6886,6.7703,6.684,6.7703,1023062,0
2016-10-26,6.7703,6.7792,6.7157,6.7339,1406518,0
2016-10-27,6.7339,6.7339,6.634,6.6521,1318949,0
2016-10-28,6.634,6.6976,6.5797,6.6249,1045248,0
2016-10-31,6.6159,6.6703,6.5887,6.634,1883335,0
2016-11-01,6.6432,6.684,6.5433,6.5524,1796236,0
2016-11-02,6.5705,6.5978,6.5071,6.5252,1423227,0
2016-11-03,6.5524,6.6749,6.5433,6.634,2007983,0
2016-11-04,6.6613,6.7383,6.6432,6.6976,1967136,0
2016-11-07,6.7521,6.7883,6.6976,6.7157,1652373,0
2016-11-08,6.7248,6.7883,6.6984,6.7521,1766887,0
2016-11-09,6.5978,6.7792,6.5524,6.6886,2592323,0
2016-11-10,6.6795,6.7157,6.5887,6.5887,2439764,0
2016-11-11,6.5705,6.7021,6.5705,6.6521,1642479,0
2016-11-14,6.6613,6.7067,6.6386,6.6886,2342456,0
2016-11-15,6.6886,6.7703,6.634,6.7521,3047167,0
2016-11-16,6.7429,6.8337,6.6613,6.6703,3293926,0
2016-11-17,6.6432,6.8245,6.6432,6.7883,3398031,0
2016-11-18,6.7792,6.9517,6.7792,6.9335,3587596,0
2016-11-21,6.979,7.0877,6.9608,7.0515,3620464,0
2016-11-22,7.0877,7.1332,7.0424,7.0877,3847696,0
2016-11-23,7.0788,7.1059,7.0061,7.0243,1772634,0
2016-11-25,7.0334,7.0969,7.0243,7.0697,1313354,0
2016-11-28,7.0697,7.1377,7.0697,7.1151,1582346,0
2016-11-29,7.1242,7.2239,7.0969,7.1242,2836180,0
2016-11-30,7.0969,7.1242,7.0515,7.0969,2898898,0
2016-12-01,7.0877,7.115,6.9427,6.9517,2684699,0
2016-12-02,6.9608,7.0334,6.9064,6.9427,2931199,0
2016-12-05,6.9245,7.0424,6.9245,7.0152,2597218,0
2016-12-06,7.0515,7.0515,6.9608,6.9608,9912619,0
2016-12-07,6.988,7.1059,6.9653,7.0606,5314936,0
2016-12-08,7.0877,7.1967,7.0515,7.1695,5301834,0
2016-12-09,7.1785,7.3011,7.1604,7.2693,3938202,0
2016-12-12,7.2601,7.2921,7.1242,7.1514,2374292,0
2016-12-13,7.1514,7.1695,7.0152,7.0334,2946960,0
2016-12-14,7.0334,7.0697,6.9245,6.9517,2470444,0
2016-12-15,6.9335,6.9517,6.8337,6.861,2456496,0
2016-12-16,6.9064,7.0515,6.8837,6.997,3624444,0
2016-12-19,7.0243,7.1604,7.0243,7.1514,2251479,0
2016-12-20,7.1332,7.1695,7.0788,7.1242,1875377,0
2016-12-21,7.1242,7.2239,7.0969,7.1785,2968316,0
2016-12-22,7.1877,7.2058,7.1151,7.1967,2925408,0
2016-12-23,7.178,7.2061,7.0944,7.1129,2147345,0
2016-12-27,7.1129,7.1409,7.0664,7.0756,1441939,0
2016-12-28,7.0756,7.1269,7.0384,7.0756,1958816,0
2016-12-29,7.0664,7.1455,7.0524,7.1316,1642331,0
2016-12-30,7.1409,7.1548,7.0756,7.1037,1182181,0
2017-01-03,7.1222,7.2339,7.1037,7.2247,1669276,0
2017-01-04,7.2525,7.3549,7.2433,7.3549,2731850,0
2017-01-05,7.3549,7.383,7.3085,7.383,2572013,0
2017-01-06,7.3736,7.4063,7.3385,7.3922,2041310,0
2017-01-09,7.3922,7.3922,7.2386,7.2619,2881603,0
2017-01-10,7.2806,7.3364,7.2154,7.2712,4902658,0
2017-01-11,7.2712,7.3549,7.2433,7.2619,4116494,0
2017-01-12,7.2525,7.2712,7.1967,7.2247,4439589,0
2017-01-13,7.2433,7.3271,7.1967,7.2898,2238809,0
2017-01-17,7.3177,7.3549,7.2572,7.2806,1423379,0
2017-01-18,7.2806,7.3364,7.2479,7.3085,1482565,0
2017-01-19,7.3177,7.3364,7.2433,7.2898,1436361,0
2017-01-20,7.2898,7.3364,7.2619,7.3364,1006570,0
2017-01-23,7.3549,7.3969,7.3177,7.3922,1277714,0
2017-01-24,7.4016,7.4016,7.3271,7.3549,1605039,0
2017-01-25,7.3736,7.3736,7.3177,7.3549,1484664,0
2017-01-26,7.3736,7.3783,7.3271,7.3458,2046837,0
2017-01-27,7.3643,7.3643,7.2806,7.3271,1056673,0
2017-01-30,7.3085,7.3317,7.2619,7.3177,1477311,0
2017-01-31,7.2898,7.3689,7.1362,7.3458,4904941,0
2017-02-01,7.3549,7.4294,7.3177,7.3458,3567249,0
2017-02-02,7.3549,7.4109,7.3364,7.4016,1847888,0
2017-02-03,7.4294,7.476,7.4016,7.4388,2086910,0
2017-02-06,7.4388,7.5227,7.4294,7.4946,1669280,0
2017-02-07,7.4667,7.5133,7.4481,7.4853,1926729,0
2017-02-08,7.4202,7.4946,7.4016,7.476,2710103,0
2017-02-09,7.4853,7.5319,7.4481,7.4574,5273566,0
2017-02-10,7.4853,7.5227,7.4667,7.5039,1817533,0
2017-02-13,7.5319,7.5412,7.4667,7.476,1984307,0
2017-02-14,7.5039,7.5039,7.4109,7.4667,1572604,0
2017-02-15,7.4481,7.4853,7.3764,7.4853,2621832,0
2017-02-16,7.4109,7.5785,7.4109,7.4853,2575950,0
2017-02-17,7.4853,7.4946,7.4016,7.4294,1923815,0
2017-02-21,7.4667,7.476,7.4016,7.4667,1734490,0
2017-02-22,7.4388,7.4946,7.4294,7.4481,1697661,0
2017-02-23,7.476,7.5039,7.4574,7.4853,1998164,0
2017-02-24,7.4853,7.5227,7.4388,7.4853,1389472,0
2017-02-27,7.4667,7.5133,7.4667,7.476,1886427,0
2017-02-28,7.4667,7.5039,7.4481,7.4667,3125498,0
2017-03-01,7.476,7.5691,7.4574,7.5039,2485757,0
2017-03-02,7.5133,7.5319,7.476,7.5133,1409694,0
2017-03-03,7.5039,7.5412,7.476,7.5412,1099254,0
2017-03-06,7.5227,7.5319,7.4946,7.5227,1432835,0
2017-03-07,7.476,7.5505,7.476,7.5039,1037790,0
2017-03-08,7.5039,7.5133,7.3549,7.3549,2468835,0
2017-03-09,7.3549,7.4294,7.3271,7.3549,1905154,0
2017-03-10,7.3736,7.4481,7.3736,7.4388,1548028,0
2017-03-13,7.4574,7.4853,7.383,7.4016,1416499,0
2017-03-14,7.4016,7.4202,7.3458,7.3549,1895631,0
2017-03-15,7.3736,7.4946,7.3643,7.4574,2261795,0
2017-03-16,7.4853,7.4946,7.4109,7.4574,1422478,0
2017-03-17,7.4574,7.5505,7.4574,7.5319,2867774,0
2017-03-20,7.5599,7.5738,7.5086,7.5227,1544548,0
2017-03-21,7.5227,7.5599,7.4667,7.5133,2282525,0
2017-03-22,7.5227,7.5691,7.5039,7.5599,1521731,0
2017-03-23,7.5691,7.6157,7.5505,7.5878,2085774,0
2017-03-24,7.5785,7.597,7.5039,7.5133,2391216,0
2017-03-27,7.5419,7.5896,7.4751,7.5706,2504638,0
2017-03-28,7.5706,7.6278,7.5706,7.5992,2205071,0
2017-03-29,7.6183,7.6995,7.6088,7.6947,2017674,0
2017-03-30,7.6851,7.7233,7.666,7.6851,1352458,0
2017-03-31,7.7042,7.7424,7.6755,7.7137,1862468,0
2017-04-03,7.7137,7.752,7.6851,7.7424,2075058,0
2017-04-04,7.7328,7.7997,7.7137,7.771,2040022,0
2017-04-05,7.7806,7.7997,7.6851,7.6851,1976180,0
2017-04-06,7.6947,7.7614,7.6565,7.7614,1124596,0
2017-04-07,7.771,7.771,7.6947,7.7137,1320748,0
2017-04-10,7.7137,7.752,7.6947,7.7137,2213211,0
2017-04-11,7.7137,7.8092,7.6947,7.7614,1617936,0
2017-04-12,7.771,7.7806,7.7233,7.7424,1077184,0
2017-04-13,7.752,7.7997,7.7328,7.771,1339244,0
2017-04-17,7.7614,7.8283,7.7614,7.8283,1421587,0
2017-04-18,7.8283,7.8427,7.7424,7.8092,1330760,0
2017-04-19,7.8188,7.8283,7.7328,7.7614,1408048,0
2017-04-20,7.7806,7.8188,7.7042,7.7614,1296600,0
2017-04-21,7.7902,7.8235,7.7614,7.7997,1471360,0
2017-04-24,7.8188,7.8856,7.7614,7.8474,1817333,0
2017-04-25,7.8665,7.9334,7.8474,7.9238,2094809,0
2017-04-26,7.9238,8.0479,7.9094,8.0479,2331543,0
2017-04-27,8.0479,8.1338,8.0241,8.1148,2593394,0
2017-04-28,8.0956,8.1242,7.8951,7.9334,3148136,0
2017-05-01,7.962,8.0287,7.9428,8.0193,1338820,0
2017-05-02,7.9715,7.9906,7.9047,7.9334,1656084,0
2017-05-03,7.9428,7.9428,7.8379,7.8761,1586409,0
2017-05-04,7.9238,7.9906,7.7328,7.8092,2196266,0
2017-05-05,7.456,7.6374,7.4464,7.561,22120610,0
2017-05-08,7.6183,7.6755,7.5992,7.6278,5288214,0
2017-05-09,7.6278,7.6755,7.561,7.5992,4814554,0
2017-05-10,7.5801,7.7137,7.5706,7.666,4275289,0
2017-05-11,7.6565,7.7137,7.6136,7.6755,2766588,0
2017-05-12,7.666,7.752,7.666,7.7042,2737824,0
2017-05-15,7.7042,7.771,7.6851,7.6851,1884041,0
2017-05-16,7.7042,7.7614,7.6851,7.752,2256523,0
2017-05-17,7.7233,7.752,7.6851,7.7233,2177997,0
2017-05-18,7.7328,7.7997,7.6899,7.752,1915875,0
2017-05-19,7.752,7.7997,7.7328,7.752,2062795,0
2017-05-22,7.7614,7.8665,7.752,7.8379,1611727,0
2017-05-23,7.8379,7.9238,7.8283,7.8951,1298173,0
2017-05-24,7.8951,7.9428,7.8761,7.9428,1531387,0
2017-05-25,7.9524,8.0193,7.9142,7.9334,1930487,0
2017-05-26,7.9238,7.962,7.8761,7.9524,954096,0
2017-05-30,7.9334,7.9524,7.8856,7.9142,807790,0
2017-05-31,7.9238,7.9524,7.8331,7.9428,1706467,0
2017-06-01,7.9428,7.9811,7.9142,7.962,3048494,0
2017-06-02,7.962,8.0622,7.9334,7.9524,2217871,0
2017-06-05,7.9428,7.962,7.8665,7.8761,2301120,0
2017-06-06,7.8951,7.9334,7.8331,7.8856,1608682,0
2017-06-07,7.8761,7.9524,7.8761,7.9334,1998617,0
2017-06-08,7.9238,8.067,7.9067,8.0479,2303219,0
2017-06-09,8.0287,8.0861,8.0193,8.0765,1106295,0
2017-06-12,8.0956,8.1148,8.0193,8.0479,1685863,0
2017-06-13,8.0479,8.1434,8.0479,8.1338,1768090,0
2017-06-14,8.1338,8.2007,8.1242,8.1911,4209761,0
2017-06-15,8.1529,8.1911,8.1242,8.1529,1602017,0
2017-06-16,8.1338,8.1911,8.1052,8.1911,7331507,0
2017-06-19,8.2102,8.2484,8.1672,8.2388,2784831,0
2017-06-20,8.2388,8.2484,8.1815,8.2197,1323031,0
2017-06-21,8.2293,8.2674,8.1338,8.1338,2727161,0
2017-06-22,8.1434,8.1625,8.1052,8.1338,3209245,0
2017-06-23,8.1338,8.2007,8.1052,8.1625,3775864,0
2017-06-26,8.172,8.2388,8.1625,8.2197,2019447,0
2017-06-27,8.21,8.2393,8.1415,8.1611,2592690,0
2017-06-28,8.1806,8.2588,8.1269,8.2393,3792490,0
2017-06-29,8.2295,8.2393,8.1513,8.2197,2538494,0
2017-06-30,8.2295,8.2588,8.1806,8.2002,2384684,0
2017-07-03,8.21,8.3175,8.21,8.3175,1098099,0
2017-07-05,8.3175,8.3663,8.2735,8.3468,2864924,0
2017-07-06,8.3077,8.337,8.2295,8.3077,2637925,0
2017-07-07,8.3077,8.3077,8.21,8.249,2224263,0
2017-07-10,8.249,8.2881,8.2295,8.249,2431840,0
2017-07-11,8.249,8.337,8.21,8.3272,2441329,0
2017-07-12,8.3566,8.4348,8.3077,8.4054,2303679,0
2017-07-13,8.425,8.425,8.2881,8.3468,2126917,0
2017-07-14,8.3663,8.4641,8.3663,8.4543,2244929,0
2017-07-17,8.4641,8.4738,8.3175,8.337,3596748,0
2017-07-18,8.3175,8.3321,8.1904,8.249,1861964,0
2017-07-19,8.249,8.3272,8.21,8.3175,1719753,0
2017-07-20,8.3272,8.3566,8.2979,8.3272,1067458,0
2017-07-21,8.3468,8.3663,8.3175,8.3566,1925616,0
2017-07-24,8.3761,8.3859,8.3321,8.3566,1280901,0
2017-07-25,8.3859,8.3859,8.2784,8.2881,2975865,0
2017-07-26,8.2979,8.3321,8.2686,8.3077,3776034,0
2017-07-27,8.3175,8.3761,8.2588,8.3566,4338023,0
2017-07-28,8.3566,8.3663,8.2295,8.2686,4064299,0
2017-07-31,8.2979,8.3272,8.2588,8.2979,1970380,0
2017-08-01,8.3272,8.3761,8.2735,8.3761,2119634,0
2017-08-02,8.3957,8.5227,8.3663,8.4836,3023500,0
2017-08-03,8.4836,8.5618,8.4396,8.5227,2053592,0
2017-08-04,8.5325,8.5618,8.4445,8.5227,2335213,0
2017-08-07,8.5325,8.552,8.4934,8.552,1965344,0
2017-08-08,8.552,8.5814,8.5129,8.5423,2488882,0
2017-08-09,8.5032,8.64,8.4934,8.6302,2847630,0
2017-08-10,8.6107,8.6498,8.552,8.5911,2280370,0
2017-08-11,8.5129,8.6205,8.4836,8.6107,2936286,0
2017-08-14,8.64,8.6986,8.6107,8.6693,2033132,0
2017-08-15,8.6302,8.6791,8.5911,8.6595,1476930,0
2017-08-16,8.6205,8.6889,8.6107,8.64,2059998,0
2017-08-17,8.6595,8.6889,8.6205,8.6205,1595430,0
2017-08-18,8.6302,8.6791,8.596,8.6498,1081544,0
2017-08-21,8.64,8.6791,8.6107,8.6595,1113555,0
2017-08-22,8.6595,8.6889,8.64,8.64,1687978,0
2017-08-23,8.6205,8.6693,8.6009,8.6205,1170094,0
2017-08-24,8.64,8.6595,8.5716,8.6498,2398343,0
2017-08-25,8.6498,8.6595,8.5325,8.552,1658782,0
2017-08-28,8.5618,8.5862,8.5325,8.5423,916291,0
2017-08-29,8.5423,8.552,8.4738,8.4738,1161686,0
2017-08-30,8.4738,8.5398,8.4641,8.5227,942793,0
2017-08-31,8.5227,8.6009,8.5227,8.5814,1392918,0
2017-09-01,8.5618,8.6302,8.5423,8.6009,1258165,0
2017-09-05,8.6107,8.6205,8.4641,8.4641,1750792,0
2017-09-06,8.4348,8.5227,8.4299,8.4738,1625312,0
2017-09-07,8.4836,8.5032,8.4348,8.4348,1626249,0
2017-09-08,8.4348,8.4738,8.4348,8.4738,1346991,0
2017-09-11,8.4641,8.5911,8.4543,8.5716,1354145,0
2017-09-12,8.5911,8.6107,8.5423,8.5814,1475862,0
2017-09-13,8.5618,8.6009,8.5032,8.5227,2847480,0
2017-09-14,8.5129,8.5618,8.4934,8.4934,3087073,0
2017-09-15,8.5032,8.552,8.4836,8.5227,3455393,0
2017-09-18,8.5325,8.5618,8.5032,8.5129,2905793,0
2017-09-19,8.5227,8.6498,8.5227,8.6009,2440452,0
2017-09-20,8.6107,8.6498,8.552,8.5716,2057942,0
2017-09-21,8.5716,8.6107,8.5618,8.5911,1153781,0
2017-09-22,8.6107,8.6595,8.6107,8.6498,1334084,0
2017-09-25,8.6595,8.6693,8.6009,8.6595,1447983,0
2017-09-26,8.6693,8.6986,8.64,8.64,2552733,0
2017-09-27,8.67,8.71,8.61,8.7,1970905,0
2017-09-28,8.7,8.765,8.62,8.75,2760253,0
2017-09-29,8.75,8.79,8.72,8.76,1491116,0
2017-10-02,8.78,8.79,8.73,8.78,1523129,0
2017-10-03,8.78,8.8,8.74,8.79,1714563,0
2017-10-04,8.79,8.825,8.76,8.79,1207249,0
2017-10-05,8.81,8.86,8.785,8.82,1222945,0
2017-10-06,8.79,8.81,8.64,8.65,2562672,0
2017-10-09,8.72,8.73,8.69,8.7,1466009,0
2017-10-10,8.74,8.74,8.69,8.7,1333903,0
2017-10-11,8.72,8.73,8.7,8.71,1311857,0
2017-10-12,8.71,8.74,8.64,8.68,1885943,0
2017-10-13,8.72,8.75,8.69,8.75,1642397,0
2017-10-16,8.77,8.81,8.725,8.74,1199379,0
2017-10-17,8.74,8.77,8.71,8.75,846322,0
2017-10-18,8.77,8.81,8.76,8.77,1113748,0
2017-10-19,8.78,8.79,8.76,8.78,622414,0
2017-10-20,8.75,8.76,8.7,8.72,1500773,0
2017-10-23,8.72,8.72,8.61,8.65,1231866,0
2017-10-24,8.6,8.69,8.6,8.64,1388246,0
2017-10-25,8.67,8.67,8.45,8.48,2217241,0
2017-10-26,8.48,8.53,8.34,8.35,2503664,0
2017-10-27,8.37,8.42,8.28,8.4,2694448,0
2017-10-30,8.38,8.43,8.33,8.36,1576371,0
2017-10-31,8.4,8.4,8.22,8.24,3514348,0
2017-11-01,8.26,8.36,8.24,8.33,2161052,0
2017-11-02,8.25,8.28,7.9,7.94,5849944,0
2017-11-03,7.76,8.015,7.75,7.99,2706006,0
2017-11-06,7.96,7.97,7.75,7.76,3535900,0
2017-11-07,7.73,7.97,7.73,7.76,3211202,0
2017-11-08,7.76,7.92,7.75,7.92,5476140,0
2017-11-09,7.92,7.97,7.85,7.88,3507819,0
2017-11-10,7.85,7.93,7.76,7.78,2618339,0
