Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.062,2.1176,2.0537,2.1013,4855297,0
2005-02-28,2.1013,2.1381,2.0928,2.1197,5405360,0
2005-03-01,2.1218,2.1649,2.1197,2.1607,4874736,0
2005-03-02,2.1218,2.1854,2.1155,2.1548,5619164,0
2005-03-03,2.1548,2.1628,2.1362,2.1548,5593891,0
2005-03-04,2.1548,2.1917,2.1526,2.1731,5994295,0
2005-03-07,2.1731,2.1793,2.1569,2.1649,5061327,0
2005-03-08,2.1526,2.1731,2.1381,2.1569,1570485,0
2005-03-09,2.1569,2.1628,2.1218,2.1381,3140979,0
2005-03-10,2.1402,2.167,2.1239,2.1402,3634671,0
2005-03-11,2.1402,2.1731,2.1402,2.1712,3943712,0
2005-03-14,2.1712,2.1753,2.1218,2.1381,3864023,0
2005-03-15,2.1465,2.1691,2.1465,2.1548,2386837,0
2005-03-16,2.1548,2.1731,2.1381,2.167,7034155,0
2005-03-17,2.159,2.1731,2.1505,2.1691,3930108,0
2005-03-18,2.1731,2.1753,2.1423,2.1731,7329597,0
2005-03-21,2.1712,2.1835,2.1362,2.1548,1492740,0
2005-03-22,2.159,2.1731,2.1381,2.1423,1552996,0
2005-03-23,2.1423,2.1423,2.1013,2.1051,2009761,0
2005-03-24,2.1072,2.1381,2.1032,2.1239,1650178,0
2005-03-28,2.1239,2.1486,2.1051,2.1114,2101109,0
2005-03-29,2.1032,2.1279,2.0375,2.0457,3671598,0
2005-03-30,2.0457,2.0766,2.0457,2.0745,3551097,0
2005-03-31,2.0723,2.0971,2.062,2.0787,2773622,0
2005-04-01,2.0827,2.1218,2.0681,2.1032,7463707,0
2005-04-04,2.1032,2.1032,2.0457,2.0827,2956333,0
2005-04-05,2.0827,2.13,2.0702,2.0723,2989375,0
2005-04-06,2.0702,2.1155,2.0681,2.0681,2876639,0
2005-04-07,2.0681,2.095,2.0478,2.0702,1747361,0
2005-04-08,2.0641,2.0662,2.0332,2.0457,2489849,0
2005-04-11,2.0438,2.0438,2.0085,2.0125,2159419,0
2005-04-12,2.0065,2.0208,1.9551,2.0189,6134234,0
2005-04-13,2.025,2.0271,1.9736,1.9798,3974810,0
2005-04-14,1.9715,1.9777,1.916,1.9242,4283856,0
2005-04-15,1.9242,1.9242,1.8727,1.8851,4785323,0
2005-04-18,1.883,1.8933,1.8542,1.8624,5502543,0
2005-04-19,1.8665,1.8851,1.8481,1.8727,9053635,0
2005-04-20,1.8913,1.9633,1.8892,1.9386,10482235,0
2005-04-21,1.9509,1.9859,1.9221,1.9859,3848475,0
2005-04-22,1.9756,1.9756,1.9489,1.9612,4412141,0
2005-04-25,1.9674,2.0023,1.9592,2.0002,2728920,0
2005-04-26,1.9963,2.0375,1.9736,2.0125,6672638,0
2005-04-27,2.0044,2.0125,1.9654,2.0104,5471445,0
2005-04-28,2.0827,2.1051,2.0271,2.0681,16253007,0
2005-04-29,2.0971,2.1093,2.0578,2.0578,14676684,0
2005-05-02,2.0662,2.1093,2.0662,2.1093,7455938,0
2005-05-03,2.0971,2.1176,2.0766,2.0869,3766841,0
2005-05-04,2.1032,2.1526,2.095,2.1362,4085602,0
2005-05-05,2.1321,2.1486,2.1136,2.1362,3030192,0
2005-05-06,2.1486,2.1607,2.1343,2.1465,2143871,0
2005-05-09,2.1486,2.1569,2.1114,2.1569,1549111,0
2005-05-10,2.1465,2.1465,2.0537,2.0599,6618207,0
2005-05-11,2.0578,2.089,2.0478,2.0827,4692030,0
2005-05-12,2.0702,2.0912,1.9839,2.0023,5374262,0
2005-05-13,2.0085,2.0168,1.9407,1.9674,3084608,0
2005-05-16,1.9798,2.0313,1.9798,2.0271,3422812,0
2005-05-17,2.0271,2.0599,2.0168,2.0537,3788224,0
2005-05-18,2.0662,2.0827,2.0189,2.0438,5500598,0
2005-05-19,2.0292,2.0516,2.0085,2.0497,3591914,0
2005-05-20,2.0375,2.0375,2.0085,2.0271,1356686,0
2005-05-23,2.1607,2.1793,2.0848,2.0971,11463790,0
2005-05-24,2.0827,2.1072,2.0599,2.0662,3076834,0
2005-05-25,2.0556,2.0578,2.0189,2.0229,2408210,0
2005-05-26,2.0292,2.0702,2.0292,2.0702,3988419,0
2005-05-27,2.0723,2.0869,2.0396,2.062,2960213,0
2005-05-31,2.0599,2.1093,2.0599,2.0848,2950494,0
2005-06-01,2.0806,2.1155,2.0702,2.0806,5232369,0
2005-06-02,2.0787,2.1072,2.0702,2.089,4833914,0
2005-06-03,2.0787,2.1032,2.0537,2.0599,3869853,0
2005-06-06,2.0702,2.0827,2.0375,2.0497,3059345,0
2005-06-07,2.0516,2.1072,2.0457,2.0806,2985486,0
2005-06-08,2.089,2.1051,2.0848,2.0848,3160413,0
2005-06-09,2.0869,2.1548,2.0702,2.1362,4209997,0
2005-06-10,2.1321,2.1486,2.1155,2.13,2752248,0
2005-06-13,2.1176,2.1569,2.1136,2.1423,3115706,0
2005-06-14,2.1402,2.1854,2.1321,2.1835,5100199,0
2005-06-15,2.1917,2.1939,2.1136,2.1279,5560858,0
2005-06-16,2.1218,2.1505,2.1114,2.1505,2330466,0
2005-06-17,2.1505,2.1939,2.1465,2.1753,10081841,0
2005-06-20,2.1712,2.1854,2.1628,2.1731,4353836,0
2005-06-21,2.1753,2.1854,2.1607,2.1712,3397539,0
2005-06-22,2.1753,2.1814,2.1279,2.159,3549152,0
2005-06-23,2.159,2.159,2.0787,2.0869,3113766,0
2005-06-24,2.0869,2.0912,2.0375,2.0641,5916546,0
2005-06-27,2.062,2.062,2.0396,2.0516,3704641,0
2005-06-28,2.0681,2.1155,2.0681,2.1114,4081717,0
2005-06-29,2.1218,2.1362,2.1051,2.1197,3508331,0
2005-06-30,2.13,2.1486,2.1093,2.1114,2899958,0
2005-07-01,2.13,2.159,2.1176,2.1548,2804720,0
2005-07-05,2.159,2.1793,2.1381,2.1793,2833882,0
2005-07-06,2.1753,2.2,2.159,2.159,2497623,0
2005-07-07,2.1505,2.1835,2.1362,2.1793,2349904,0
2005-07-08,2.1731,2.2306,2.1731,2.2306,4042845,0
2005-07-11,2.2494,2.278,2.2167,2.2412,3982589,0
2005-07-12,2.2412,2.2556,2.2245,2.2391,2775567,0
2005-07-13,2.2431,2.2431,2.2103,2.2125,2033084,0
2005-07-14,2.2224,2.2617,2.2146,2.2452,3220668,0
2005-07-15,2.2349,2.2556,2.2245,2.2494,1642404,0
2005-07-18,2.2412,2.274,2.237,2.2535,2050578,0
2005-07-19,2.274,2.3029,2.2678,2.2968,4913608,0
2005-07-20,2.2885,2.3316,2.2822,2.3255,5251812,0
2005-07-21,2.3234,2.3295,2.2864,2.3173,3343118,0
2005-07-22,2.3152,2.3792,2.3152,2.3792,2851371,0
2005-07-25,2.3729,2.375,2.3255,2.342,7679451,0
2005-07-26,2.3295,2.3604,2.3276,2.3378,4637609,0
2005-07-27,2.3378,2.3543,2.2904,2.3194,3381991,0
2005-07-28,2.2638,2.4037,2.2556,2.3872,8655181,0
2005-07-29,2.3729,2.3729,2.3255,2.3479,3391710,0
2005-08-01,2.3357,2.3813,2.3338,2.3707,4243044,0
2005-08-02,2.3667,2.4098,2.3604,2.4077,4787268,0
2005-08-03,2.4077,2.412,2.375,2.3792,3253706,0
2005-08-04,2.3813,2.4056,2.3564,2.3792,4833914,0
2005-08-05,2.3872,2.3872,2.3604,2.375,5020514,0
2005-08-08,2.3792,2.4077,2.3479,2.3564,3205119,0
2005-08-09,2.3583,2.3646,2.3338,2.3604,2118607,0
2005-08-10,2.3667,2.4181,2.3667,2.3792,6732883,0
2005-08-11,2.3872,2.4056,2.3813,2.3995,3020468,0
2005-08-12,2.3891,2.3912,2.3441,2.3667,3646330,0
2005-08-15,2.375,2.4037,2.346,2.3813,1622966,0
2005-08-16,2.3688,2.3891,2.3521,2.3583,3498607,0
2005-08-17,2.3583,2.3891,2.342,2.3604,2711422,0
2005-08-18,2.3564,2.3564,2.3276,2.3338,3253706,0
2005-08-19,2.3338,2.3564,2.3316,2.3543,2332406,0
2005-08-22,2.3667,2.4098,2.3583,2.4077,4427690,0
2005-08-23,2.4141,2.4141,2.3792,2.3974,4592898,0
2005-08-24,2.3872,2.4037,2.375,2.3792,4328558,0
2005-08-25,2.3771,2.4077,2.3667,2.3974,3325630,0
2005-08-26,2.3912,2.4056,2.3441,2.3604,3045741,0
2005-08-29,2.3521,2.3583,2.3295,2.3378,2929120,0
2005-08-30,2.3378,2.342,2.3215,2.3378,2870809,0
2005-08-31,2.3338,2.4037,2.3234,2.3974,10604691,0
2005-09-01,2.412,2.4265,2.3974,2.412,6666803,0
2005-09-02,2.4244,2.4265,2.3953,2.4037,1543277,0
2005-09-06,2.4141,2.4325,2.3995,2.4325,4145857,0
2005-09-07,2.4325,2.4426,2.4098,2.4388,3094328,0
2005-09-08,2.4388,2.4388,2.3813,2.3995,3764891,0
2005-09-09,2.4037,2.4426,2.3934,2.4325,3242051,0
2005-09-12,2.4325,2.4635,2.4265,2.4511,2734750,0
2005-09-13,2.4468,2.4551,2.4202,2.4407,1887315,0
2005-09-14,2.4572,2.4572,2.4265,2.4287,2699763,0
2005-09-15,2.4303,2.4447,2.4056,2.4244,2406265,0
2005-09-16,2.4511,2.4593,2.4388,2.4593,5710517,0
2005-09-19,2.4593,2.4593,2.3995,2.4181,3381991,0
2005-09-20,2.4407,2.4407,2.3995,2.4202,4594843,0
2005-09-21,2.412,2.412,2.3564,2.3564,3626897,0
2005-09-22,2.3521,2.3667,2.3255,2.3583,2106939,0
2005-09-23,2.3583,2.4447,2.346,2.4303,3409199,0
2005-09-26,2.4426,2.488,2.4287,2.484,4824200,0
2005-09-27,2.4756,2.5559,2.4756,2.5375,9766965,0
2005-09-28,2.5314,2.5354,2.4447,2.453,4851413,0
2005-09-29,2.4593,2.5521,2.4388,2.55,3323685,0
2005-09-30,2.5478,2.6136,2.5314,2.5848,5265406,0
2005-10-03,2.5827,2.6155,2.5745,2.6032,4604562,0
2005-10-04,2.6176,2.6487,2.562,2.5724,2433478,0
2005-10-05,2.5641,2.5641,2.4697,2.4777,3801823,0
2005-10-06,2.484,2.5024,2.4162,2.4654,2960213,0
2005-10-07,2.4777,2.5168,2.4777,2.5066,3774615,0
2005-10-10,2.5087,2.5149,2.4468,2.4777,2470406,0
2005-10-11,2.4654,2.5292,2.4635,2.4756,3020468,0
2005-10-12,2.5599,2.6322,2.5521,2.6053,11269425,0
2005-10-13,2.5827,2.6032,2.5478,2.5745,5247922,0
2005-10-14,2.5869,2.6774,2.5787,2.6713,5146845,0
2005-10-17,2.6404,2.7,2.6343,2.696,3603569,0
2005-10-18,2.6854,2.6875,2.6013,2.6364,5891278,0
2005-10-19,2.6301,2.6651,2.554,2.6651,7436499,0
2005-10-20,2.6465,2.6506,2.5912,2.6176,4878616,0
2005-10-21,2.6096,2.6096,2.484,2.5521,6377191,0
2005-10-24,2.5641,2.6611,2.562,2.6611,3692977,0
2005-10-25,2.6527,2.659,2.5787,2.6218,2744469,0
2005-10-26,2.6155,2.7167,2.6013,2.7021,5304288,0
2005-10-27,2.6896,2.6896,2.5973,2.626,6624042,0
2005-10-28,2.6322,2.7782,2.6322,2.7247,7127453,0
2005-10-31,2.7309,2.7659,2.7104,2.737,4933042,0
2005-11-01,2.7247,2.7247,2.5724,2.6506,12867127,0
2005-11-02,2.626,2.7,2.6239,2.6979,5753274,0
2005-11-03,2.6548,2.6611,2.525,2.5578,16422100,0
2005-11-04,2.4901,2.5229,2.4756,2.5066,9323804,0
2005-11-07,2.5003,2.5189,2.4244,2.4489,8905916,0
2005-11-08,2.4447,2.4489,2.4056,2.4098,6624042,0
2005-11-09,2.4593,2.4593,2.375,2.4468,4196388,0
2005-11-10,2.4511,2.4944,2.412,2.4798,4015627,0
2005-11-11,2.4572,2.4654,2.3953,2.4162,8585206,0
2005-11-14,2.4287,2.4551,2.4037,2.4223,4662877,0
2005-11-15,2.4098,2.4141,2.342,2.4037,9389894,0
2005-11-16,2.4016,2.4346,2.3771,2.4325,4449073,0
2005-11-17,2.4325,2.5354,2.4325,2.525,8241173,0
2005-11-18,2.5599,2.5599,2.4756,2.4756,4157521,0
2005-11-21,2.484,2.5168,2.4718,2.5168,5897103,0
2005-11-22,2.5168,2.5912,2.5128,2.5806,4594843,0
2005-11-23,2.5806,2.6322,2.5724,2.6136,4653158,0
2005-11-25,2.5973,2.6053,2.5848,2.5973,2033084,0
2005-11-28,2.5869,2.6013,2.521,2.5438,4664822,0
2005-11-29,2.554,2.5952,2.5271,2.5457,3673543,0
2005-11-30,2.5438,2.5787,2.5271,2.5787,3545263,0
2005-12-01,2.5745,2.6979,2.5724,2.6854,8802899,0
2005-12-02,2.6753,2.7,2.6404,2.6918,3271199,0
2005-12-05,2.6896,2.7146,2.6506,2.6506,2553989,0
2005-12-06,2.7,2.7328,2.6753,2.696,3329519,0
2005-12-07,2.7042,2.7125,2.6343,2.6713,1722102,0
2005-12-08,2.6713,2.6979,2.5994,2.6343,3335344,0
2005-12-09,2.6364,2.667,2.6032,2.6239,8342250,0
2005-12-12,2.6239,2.6837,2.6239,2.6301,6060375,0
2005-12-13,2.6322,2.6837,2.626,2.6774,3597739,0
2005-12-14,2.6753,2.6918,2.6343,2.6816,2489849,0
2005-12-15,2.6816,2.6816,2.5681,2.6096,5212935,0
2005-12-16,2.6176,2.6343,2.5912,2.5912,7164385,0
2005-12-19,2.5478,2.6322,2.5438,2.5891,3617177,0
2005-12-20,2.5827,2.6444,2.5766,2.6364,3074894,0
2005-12-21,2.6487,2.6774,2.6322,2.659,2491789,0
2005-12-22,2.6569,2.6837,2.6548,2.6816,1718208,0
2005-12-23,2.6875,2.7,2.6713,2.6837,1819276,0
2005-12-27,2.7021,2.7146,2.6343,2.6444,2931060,0
2005-12-28,2.6343,2.663,2.6239,2.6548,1516068,0
2005-12-29,2.6506,2.6569,2.6155,2.626,2281870,0
2005-12-30,2.6136,2.6136,2.5578,2.5827,3214838,0
2006-01-03,2.5973,2.6527,2.554,2.6465,4973873,0
2006-01-04,2.6732,2.7556,2.6611,2.7391,4382984,0
2006-01-05,2.7535,2.7989,2.7495,2.7535,3972875,0
2006-01-06,2.77,2.8194,2.7556,2.8072,2068062,0
2006-01-09,2.8215,2.8543,2.8194,2.8319,3523880,0
2006-01-10,2.8194,2.8503,2.8008,2.8481,2839707,0
2006-01-11,3.1383,3.1694,2.9635,3.0212,31553613,0
2006-01-12,2.984,3.087,2.9718,3.0582,8927295,0
2006-01-13,3.0703,3.0891,3.046,3.087,5650261,0
2006-01-17,3.0931,3.0931,3.025,3.0662,3271199,0
2006-01-18,3.0622,3.0891,3.046,3.087,5092429,0
2006-01-19,3.1056,3.159,3.0994,3.1468,6418012,0
2006-01-20,3.1857,3.1857,3.0806,3.0994,4386873,0
2006-01-23,3.1117,3.1155,3.0293,3.0724,4196388,0
2006-01-24,3.0745,3.1652,3.0745,3.163,4349946,0
2006-01-25,3.1652,3.1774,3.0931,3.1197,5234313,0
2006-01-26,3.1322,3.2349,3.1239,3.233,8637692,0
2006-01-27,3.2146,3.3072,3.2104,3.3072,7677516,0
2006-01-30,3.3072,3.4059,3.3072,3.4059,10583303,0
2006-01-31,3.4037,3.4551,3.371,3.4202,10647448,0
2006-02-01,3.4223,3.48,3.412,3.4572,8769857,0
2006-02-02,3.5232,3.5705,3.3135,3.3135,13603771,0
2006-02-03,3.3154,3.587,3.3093,3.5069,17430872,0
2006-02-06,3.5766,3.7167,3.5724,3.7043,12050780,0
2006-02-07,3.6962,3.6962,3.4513,3.5253,11595965,0
2006-02-08,3.5232,3.5563,3.4739,3.5027,11895287,0
2006-02-09,3.5232,3.6343,3.5088,3.5584,4738676,0
2006-02-10,3.5396,3.5644,3.4965,3.5563,5131301,0
2006-02-13,3.5542,3.5542,3.4843,3.5274,7148831,0
2006-02-14,3.5354,3.6941,3.5088,3.6795,6958356,0
2006-02-15,3.6838,3.8072,3.6652,3.8032,9648399,0
2006-02-16,3.8072,3.8402,3.762,3.7989,7312104,0
2006-02-17,3.7043,3.8587,3.7043,3.8258,6526859,0
2006-02-21,3.8218,3.8218,3.7702,3.8175,5764933,0
2006-02-22,3.8587,3.8587,3.8011,3.8114,5148795,0
2006-02-23,3.8197,3.8218,3.7167,3.7516,7494805,0
2006-02-24,3.7351,3.8689,3.7085,3.8524,9321860,0
2006-02-27,3.9615,4.0316,3.9348,3.9572,13143121,0
2006-02-28,3.9965,3.9965,3.9224,3.9655,10676605,0
2006-03-01,3.9655,4.1202,3.9655,4.0705,8299488,0
2006-03-02,4.0604,4.0646,3.9287,3.9473,8911746,0
2006-03-03,3.9061,4.0316,3.8957,3.9843,6954461,0
2006-03-06,3.8854,3.9987,3.8854,3.9202,3562756,0
2006-03-07,3.8978,3.8978,3.6899,3.8484,11174187,0
2006-03-08,3.8093,3.8258,3.6899,3.7989,5582232,0
2006-03-09,3.7947,3.8154,3.7146,3.7393,3657994,0
2006-03-10,3.7125,3.7681,3.6673,3.7662,7461772,0
2006-03-13,3.9099,3.9202,3.8298,3.8587,10095440,0
2006-03-14,3.8545,3.9843,3.8545,3.9615,4589013,0
2006-03-15,3.9718,4.0274,3.9494,4.0253,5261526,0
2006-03-16,4.0705,4.1322,4.0542,4.0912,4763949,0
2006-03-17,4.1037,4.1077,3.9843,4.0375,9349072,0
2006-03-20,4.05,4.0726,4.0048,4.0397,4575414,0
2006-03-21,4.0356,4.0479,3.9348,3.9473,4612336,0
2006-03-22,3.9615,4.1016,3.9431,4.0828,5846576,0
2006-03-23,4.0686,4.1242,4.0008,4.0213,5924320,0
2006-03-24,4.0375,4.114,4.0149,4.0768,5762993,0
2006-03-27,4.114,4.2516,4.1016,4.2104,8192591,0
2006-03-28,4.6119,4.725,4.5152,4.6819,34010414,0
2006-03-29,4.6715,4.9084,4.6715,4.826,23364911,0
2006-03-30,4.8364,4.8444,4.6407,4.7147,14738884,0
2006-03-31,4.692,4.7457,4.6386,4.6899,8460815,0
2006-04-03,4.7973,4.8713,4.789,4.826,11471560,0
2006-04-04,4.8385,4.8609,4.7559,4.8402,6824241,0
2006-04-05,4.8546,4.8753,4.8218,4.8385,7902978,0
2006-04-06,4.8423,4.896,4.8114,4.8875,4596792,0
2006-04-07,4.9021,4.9391,4.7702,4.8032,6573501,0
2006-04-10,4.8032,4.8486,4.7396,4.7683,6867003,0
2006-04-11,4.7476,4.7702,4.579,4.6119,6087592,0
2006-04-12,4.6635,4.8114,4.6572,4.7827,6130349,0
2006-04-13,4.7808,4.8239,4.6963,4.7766,3127370,0
2006-04-17,4.8505,4.8774,4.7848,4.8364,4866961,0
2006-04-18,4.8875,5.2293,4.8875,5.2003,10768933,0
2006-04-19,5.2476,5.3282,5.2003,5.3034,9007959,0
2006-04-20,5.3713,5.4146,5.1447,5.1777,9422932,0
2006-04-21,5.3051,5.3072,5.1593,5.2438,6946692,0
2006-04-24,5.2808,5.3176,5.1532,5.1593,4316903,0
2006-04-25,5.1697,5.1718,4.9904,5.075,7466627,0
2006-04-26,5.3753,5.7665,5.3753,5.5813,18914863,0
2006-04-27,5.571,5.571,5.1798,5.2149,11433662,0
2006-04-28,5.042,5.1902,4.9165,5.1037,12840884,0
2006-05-01,5.0378,5.359,5.0378,5.2438,12337473,0
2006-05-02,5.359,5.3918,5.2912,5.3508,9107086,0
2006-05-03,5.3508,5.3859,5.2335,5.3713,6766905,0
2006-05-04,5.4433,5.5194,5.367,5.4247,7995301,0
2006-05-05,5.505,5.6287,5.4761,5.6244,11326765,0
2006-05-08,5.639,5.649,5.5093,5.5114,5493793,0
2006-05-09,5.5215,5.6843,5.5156,5.639,5185722,0
2006-05-10,5.6306,5.6447,5.5072,5.5731,5425768,0
2006-05-11,5.575,5.7149,5.464,5.4761,7755264,0
2006-05-12,5.4226,5.4226,5.2231,5.2476,9204264,0
2006-05-15,5.1077,5.1739,5.042,5.1447,16045999,0
2006-05-16,5.1656,5.3093,5.1656,5.2375,6767875,0
2006-05-17,5.2109,5.2109,4.9558,4.9718,11720355,0
2006-05-18,5.0771,5.1386,4.8505,4.867,6000124,0
2006-05-19,4.8774,4.8918,4.5688,4.7292,15326848,0
2006-05-22,4.6322,4.7229,4.4843,4.6016,12193644,0
2006-05-23,4.6635,4.8239,4.6635,4.7559,11249982,0
2006-05-24,4.8465,4.8979,4.5027,4.7003,10386023,0
2006-05-25,4.7848,4.7952,4.5995,4.7702,8355854,0
2006-05-26,4.7436,4.8364,4.7375,4.7745,5993320,0
2006-05-30,4.7662,4.7745,4.5891,4.6202,6584199,0
2006-05-31,4.6407,4.7375,4.5295,4.7335,9981744,0
2006-06-01,4.7335,4.9021,4.684,4.9,9833055,0
2006-06-02,4.9308,5.0564,4.8465,4.8588,6657084,0
2006-06-05,4.8546,4.8835,4.5543,4.5564,7456903,0
2006-06-06,4.5604,4.5625,4.1162,4.1633,22505807,0
2006-06-07,4.2292,4.3444,4.1673,4.1838,14939078,0
2006-06-08,4.0128,4.0253,3.6962,3.9391,26796463,0
2006-06-09,4.017,4.0646,3.8545,3.9141,10266487,0
2006-06-12,3.8814,3.9473,3.6673,3.6736,9894271,0
2006-06-13,3.6159,3.7662,3.4986,3.6673,16333666,0
2006-06-14,3.651,3.9391,3.6343,3.8609,14776786,0
2006-06-15,3.9615,4.1859,3.9348,4.1489,13861311,0
2006-06-16,4.1282,4.1386,3.8649,3.9061,25301783,0
2006-06-19,3.9348,3.976,3.7744,3.8154,9817501,0
2006-06-20,3.8649,3.8854,3.7229,3.7577,9991458,0
2006-06-21,3.733,3.9348,3.7064,3.8628,14894377,0
2006-06-22,3.8649,3.8649,3.7598,3.8011,10016726,0
2006-06-23,3.8093,3.9534,3.7537,3.8792,6104111,0
2006-06-26,3.976,4.0912,3.8609,3.9141,10161535,0
2006-06-27,3.9572,3.9843,3.7744,3.7926,8419029,0
2006-06-28,3.8319,3.8319,3.6941,3.733,12706774,0
2006-06-29,4.0933,4.2189,4.0234,4.1715,33423424,0
2006-06-30,4.3733,4.579,4.2394,4.579,37483763,0
2006-07-03,4.5069,4.6301,4.4224,4.6202,11944853,0
2006-07-05,4.6798,4.6859,4.5048,4.6162,13961413,0
2006-07-06,4.6301,4.7808,4.6244,4.7189,15391958,0
2006-07-07,4.6963,4.7702,4.6058,4.6551,11492948,0
2006-07-10,4.7087,4.7931,4.6593,4.7335,12240295,0
2006-07-11,4.6819,4.6859,4.4822,4.5995,11221804,0
2006-07-12,4.5667,4.5728,4.4245,4.4391,9329639,0
2006-07-13,4.3239,4.3733,4.2455,4.2662,8140105,0
2006-07-14,4.1162,4.1221,3.8729,3.904,27542831,0
2006-07-17,3.9061,3.9718,3.8032,3.8545,14621288,0
2006-07-18,3.867,3.9718,3.7558,3.8792,14579501,0
2006-07-19,3.9099,4.0563,3.9099,4.0213,8375297,0
2006-07-20,4.0356,4.0973,3.7846,3.7886,8260621,0
2006-07-21,3.8442,3.8587,3.733,3.7886,9799033,0
2006-07-24,3.8154,3.9593,3.8093,3.9473,13299589,0
2006-07-25,3.9099,4.0027,3.8587,3.9885,5768822,0
2006-07-26,4.0316,4.0397,3.8689,3.8854,7541456,0
2006-07-27,3.5808,3.9473,3.5644,3.8503,16780707,0
2006-07-28,3.8503,4.0274,3.8072,3.9718,9495816,0
2006-07-31,3.9412,4.0787,3.912,4.0397,6905875,0
2006-08-01,4.0234,4.0604,3.9183,3.976,4957344,0
2006-08-02,4.0128,4.1119,4.0069,4.0849,6709570,0
2006-08-03,4.0542,4.2599,4.0149,4.2455,6820356,0
2006-08-04,4.3072,4.367,4.046,4.0912,6836870,0
2006-08-07,4.0891,4.1859,4.0542,4.1407,5068131,0
2006-08-08,4.1162,4.4761,4.0337,4.3402,19582512,0
2006-08-09,4.3649,4.3733,4.0418,4.0686,12537668,0
2006-08-10,4.0418,4.1941,3.9779,4.1715,6824241,0
2006-08-11,4.1468,4.1468,4.0667,4.0891,6723169,0
2006-08-14,4.1407,4.3072,4.1016,4.1058,6586140,0
2006-08-15,4.1673,4.4327,4.1633,4.3835,10367564,0
2006-08-16,4.3917,4.6859,4.3917,4.6343,11025489,0
2006-08-17,4.6407,4.7189,4.5316,4.6141,9761136,0
2006-08-18,4.6343,4.6635,4.546,4.6489,6484093,0
2006-08-21,4.6468,4.6529,4.509,4.542,4004942,0
2006-08-22,4.5479,4.6077,4.513,4.5585,4219721,0
2006-08-23,4.5564,4.6265,4.4348,4.4761,5932099,0
2006-08-24,4.4904,4.5048,4.3072,4.3814,5130326,0
2006-08-25,4.3712,4.5069,4.3176,4.4761,9095422,0
2006-08-28,4.478,4.587,4.4615,4.4843,7636699,0
2006-08-29,4.4843,4.5173,4.3383,4.4615,6075928,0
2006-08-30,4.4327,4.4989,4.3588,4.3628,6280013,0
2006-08-31,4.4061,4.5832,4.396,4.5479,7168275,0
2006-09-01,4.5728,4.5995,4.4348,4.5316,3848475,0
2006-09-05,4.5933,4.7578,4.542,4.688,7725132,0
2006-09-06,4.6859,4.7931,4.6407,4.6942,10685355,0
2006-09-07,4.6963,4.7168,4.6386,4.6715,10455023,0
2006-09-08,4.6777,4.692,4.542,4.5604,4761030,0
2006-09-11,4.5173,4.5192,4.3444,4.3856,8543419,0
2006-09-12,4.3856,4.542,4.3733,4.5048,7143977,0
2006-09-13,4.5173,4.6984,4.4885,4.6963,8828163,0
2006-09-14,4.6963,4.6963,4.546,4.5585,10655217,0
2006-09-15,4.5832,4.6343,4.4885,4.6037,6045801,0
2006-09-18,4.6202,4.8527,4.6141,4.7476,8790265,0
2006-09-19,4.7599,4.7787,4.6162,4.6715,6763991,0
2006-09-20,4.7229,4.7436,4.6098,4.6715,6619187,0
2006-09-21,4.6819,4.6819,4.5069,4.55,7349031,0
2006-09-22,4.5564,4.5891,4.4245,4.4473,6309171,0
2006-09-25,4.4655,4.6407,4.4655,4.6119,6707620,0
2006-09-26,4.587,4.7436,4.5747,4.7045,7404422,0
2006-09-27,4.6529,4.6942,4.5832,4.6675,6804807,0
2006-09-28,4.6819,4.7147,4.6162,4.6715,5051612,0
2006-09-29,4.7229,4.7271,4.5359,4.6077,7597817,0
2006-10-02,4.6265,4.7766,4.5995,4.6777,6960296,0
2006-10-03,4.6162,4.7702,4.5891,4.7045,7283916,0
2006-10-04,4.6447,4.8136,4.6244,4.7578,6156587,0
2006-10-05,4.7578,4.9989,4.7375,4.9801,8261586,0
2006-10-06,4.9598,5.071,4.9063,5.0215,9573570,0
2006-10-09,5.0399,5.2476,5.0029,5.1141,7267397,0
2006-10-10,5.0729,5.1739,5.0295,5.1447,5904882,0
2006-10-11,5.1202,5.1426,5.009,5.042,5206135,0
2006-10-12,5.0688,5.2931,5.0688,5.2766,5971937,0
2006-10-13,5.2149,5.2335,5.1265,5.2003,6176026,0
2006-10-16,5.2848,5.4247,5.225,5.3569,9790288,0
2006-10-17,5.2766,5.3878,5.2293,5.3282,6503536,0
2006-10-18,5.3548,5.4452,5.1614,5.1861,6772740,0
2006-10-19,5.1348,5.2293,5.071,5.217,6488962,0
2006-10-20,5.042,5.0564,4.8875,4.9391,14982820,0
2006-10-23,4.8465,5.0462,4.8423,5.0112,11350089,0
2006-10-24,5.001,5.0729,4.9494,4.964,9042951,0
2006-10-25,5.4021,5.7005,5.4021,5.5936,27157986,0
2006-10-26,5.5215,5.5625,5.3034,5.5463,14239357,0
2006-10-27,5.5646,5.6183,5.4226,5.4391,7804826,0
2006-10-30,5.4619,5.6447,5.4104,5.6078,7150776,0
2006-10-31,5.6572,5.6593,5.5338,5.6468,10313134,0
2006-11-01,5.6593,5.6821,5.4349,5.4495,10242189,0
2006-11-02,5.4247,5.4886,5.3692,5.429,5279020,0
2006-11-03,5.4947,5.5503,5.4063,5.4226,4134193,0
2006-11-06,5.4328,5.6078,5.4311,5.5606,5043828,0
2006-11-07,5.5873,5.5894,5.4577,5.4721,6052600,0
2006-11-08,5.4473,5.6447,5.4268,5.6078,6539498,0
2006-11-09,5.6306,5.7561,5.6037,5.6266,9405433,0
2006-11-10,5.6266,5.6266,5.5173,5.5378,4625945,0
2006-11-13,5.4907,5.5771,5.4598,5.5731,5094369,0
2006-11-14,5.5894,5.6593,5.4801,5.6593,5722176,0
2006-11-15,5.6593,5.8649,5.6369,5.8136,8232428,0
2006-11-16,5.8136,5.8899,5.6551,5.6739,5131301,0
2006-11-17,5.6078,5.7149,5.5317,5.7109,6584199,0
2006-11-20,5.7766,5.9803,5.7724,5.8611,9600778,0
2006-11-21,5.8077,6.0649,5.7891,6.0442,7770804,0
2006-11-22,6.071,6.1369,5.9865,6.0463,6234336,0
2006-11-24,5.9926,6.0915,5.9784,6.0609,1019452,0
2006-11-27,6.0792,6.0856,5.8981,5.9248,6278068,0
2006-11-28,5.9683,5.9886,5.7067,5.7417,12771889,0
2006-11-29,5.8713,6.1885,5.8548,6.1657,15409447,0
2006-11-30,6.1551,6.2707,6.0997,6.1986,8029314,0
2006-12-01,6.1739,6.2665,5.9641,6.0524,7692094,0
2006-12-04,6.0298,6.1636,6.0237,6.1287,5824223,0
2006-12-05,6.355,6.4474,6.2563,6.3984,9510400,0
2006-12-06,6.4043,6.4436,6.3385,6.3612,4934016,0
2006-12-07,6.3673,6.3962,6.2726,6.283,3031157,0
2006-12-08,6.2665,6.421,6.2418,6.3468,3335344,0
2006-12-11,6.3795,6.4351,6.318,6.3755,4609417,0
2006-12-12,6.3694,6.4167,6.1369,6.1452,8325731,0
2006-12-13,6.1986,6.2766,6.108,6.108,5164344,0
2006-12-14,6.112,6.2067,6.108,6.1822,3389770,0
2006-12-15,6.1739,6.1739,6.0668,6.0997,4671626,0
2006-12-18,6.1492,6.2396,6.0338,6.038,6254745,0
2006-12-19,6.0196,6.0957,5.8962,6.0628,5878644,0
2006-12-20,6.0628,6.1183,6.0093,6.0649,4716328,0
2006-12-21,6.1061,6.1551,6.0175,6.0814,3543318,0
2006-12-22,6.0566,6.0814,5.9125,5.9683,3307156,0
2006-12-26,5.9455,6.075,5.9455,6.0505,2659925,0
2006-12-27,6.0442,6.1986,6.042,6.1593,2990341,0
2006-12-28,6.1532,6.1739,6.0524,6.075,2720167,0
2006-12-29,6.071,6.139,6.0505,6.1141,3009784,0
2007-01-03,6.1266,6.1822,5.7766,5.7933,9269379,0
2007-01-04,5.5606,5.7375,5.5378,5.6923,15270478,0
2007-01-05,5.6635,5.8322,5.6635,5.7439,9338388,0
2007-01-08,5.7521,5.8425,5.7067,5.8136,4791157,0
2007-01-09,5.8753,5.9146,5.7067,5.9085,5259586,0
2007-01-10,5.9064,5.9207,5.6923,5.851,6315000,0
2007-01-11,5.8425,6.0399,5.8425,5.9822,6418012,0
2007-01-12,5.9907,6.0814,5.9765,6.0609,4428660,0
2007-01-16,6.0218,6.038,5.9619,5.9865,3753232,0
2007-01-17,5.9865,6.0298,5.7622,5.9537,3906785,0
2007-01-18,5.9455,5.9455,5.6635,5.8301,4883490,0
2007-01-19,5.8447,5.8753,5.7912,5.8385,4734796,0
2007-01-22,5.8611,5.8795,5.7024,5.7293,5634712,0
2007-01-23,5.7149,6.0566,5.7149,5.9784,8935069,0
2007-01-24,6.0237,6.0957,5.9021,6.0093,4495720,0
2007-01-25,6.0505,6.0957,5.9803,6.0277,5888358,0
2007-01-26,6.071,6.0729,5.9372,6.0051,4671626,0
2007-01-29,6.0154,6.0196,5.851,5.8795,8238263,0
2007-01-30,5.9372,6.0154,5.851,5.9926,6485067,0
2007-01-31,5.6078,5.6183,5.2827,5.3364,41493560,0
2007-02-01,5.4433,5.5606,5.3753,5.5566,16432794,0
2007-02-02,5.5668,5.6923,5.4683,5.6593,10712563,0
2007-02-05,5.6635,5.6963,5.6037,5.6697,9517200,0
2007-02-06,5.5771,5.7973,5.5524,5.7808,8790265,0
2007-02-07,5.8037,5.9207,5.7848,5.8364,7803851,0
2007-02-08,5.8218,5.8774,5.7521,5.7622,12235426,0
2007-02-09,5.7481,5.7622,5.6635,5.7149,7817455,0
2007-02-12,5.7191,5.8795,5.7191,5.8176,7597458,0
2007-02-13,5.8322,6.0668,5.8239,5.9269,13817755,0
2007-02-14,5.9683,6.1739,5.9455,6.1511,9456438,0
2007-02-15,6.1572,6.3468,6.1245,6.2933,9671723,0
2007-02-16,6.2954,6.3899,6.2809,6.3755,7812596,0
2007-02-20,6.4024,6.53,6.3612,6.4723,7629894,0
2007-02-21,6.4269,6.7192,6.3838,6.6843,11166413,0
2007-02-22,6.7707,6.7912,6.4558,6.53,8773742,0
2007-02-23,6.5421,6.5484,6.4577,6.534,5272215,0
2007-02-26,6.5566,6.5814,6.3322,6.3652,8211050,0
2007-02-27,6.1843,6.3652,6.0196,6.075,9829161,0
2007-02-28,6.071,6.1183,5.8941,6.0338,7920472,0
2007-03-01,5.9167,6.0792,5.6697,6.0237,9439167,0
2007-03-02,5.9683,6.0298,5.7622,5.8569,5316922,0
2007-03-05,5.7622,5.8633,5.6657,5.7045,8273255,0
2007-03-06,5.8962,5.9619,5.7293,5.7891,9541498,0
2007-03-07,5.7314,5.9865,5.7314,5.8649,8070136,0
2007-03-08,5.9372,5.9662,5.8425,5.8838,7847587,0
2007-03-09,5.8981,5.9537,5.8117,5.8611,5766882,0
2007-03-12,5.8343,5.8692,5.7622,5.8425,7044844,0
2007-03-13,5.8015,5.9167,5.6883,5.7024,6501591,0
2007-03-14,5.6963,5.7827,5.5566,5.5936,13900188,0
2007-03-15,5.5936,5.7109,5.5873,5.7067,8915333,0
2007-03-16,6.0399,6.2766,6.0196,6.1369,22230778,0
2007-03-19,6.1492,6.3261,6.1452,6.2809,10399627,0
2007-03-20,6.2973,6.3673,6.2542,6.324,8171695,0
2007-03-21,6.3077,6.3941,6.283,6.3531,8066833,0
2007-03-22,6.351,6.4351,6.3218,6.3489,8952501,0
2007-03-23,6.318,6.4599,6.3138,6.3795,9107687,0
2007-03-26,6.3795,6.4394,6.2809,6.3633,7971969,0
2007-03-27,6.324,6.4641,6.2747,6.4311,7640584,0
2007-03-28,6.4146,6.5524,6.3713,6.538,9919543,0
2007-03-29,6.5731,6.6308,6.5051,6.5731,6222682,0
2007-03-30,6.5545,6.6473,6.4867,6.538,6266835,0
2007-04-02,6.5421,6.6101,6.4723,6.5875,4919442,0
2007-04-03,6.6205,6.6925,6.5875,6.6205,4383954,0
2007-04-04,6.6572,6.6864,6.6019,6.6864,5313032,0
2007-04-05,6.6864,6.6864,6.5979,6.6308,3965100,0
2007-04-09,6.6513,6.75,6.6061,6.6245,6011296,0
2007-04-10,6.6101,6.6615,6.5917,6.6433,6091473,0
2007-04-11,6.6572,6.7027,6.567,6.6718,6241321,0
2007-04-12,6.6266,6.8242,6.6061,6.8162,5609440,0
2007-04-13,6.8162,6.8838,6.7008,6.779,4148772,0
2007-04-16,6.779,6.962,6.779,6.9559,5251736,0
2007-04-17,7.0072,7.067,6.9457,6.9766,5855316,0
2007-04-18,6.9497,6.9702,6.8386,6.8489,4724098,0
2007-04-19,6.7811,6.892,6.7255,6.8407,3959266,0
2007-04-20,7.0917,7.0917,6.8386,6.9125,5066191,0
2007-04-23,6.9787,7.1617,6.9723,7.0835,5006716,0
2007-04-24,7.1103,7.1308,7.0032,7.0691,3957326,0
2007-04-25,7.096,7.1412,6.9808,7.096,4328274,0
2007-04-26,7.1103,7.1515,6.993,6.993,5936235,0
2007-04-27,7.0135,7.3365,7.0011,7.2029,9627986,0
2007-04-30,7.2029,7.3183,7.0135,7.0218,9691450,0
2007-05-01,7.3838,7.8037,7.2274,7.417,26124111,0
2007-05-02,7.4745,7.6822,7.4683,7.5343,11898206,0
2007-05-03,7.5114,7.6558,7.4356,7.6186,9301569,0
2007-05-04,7.7135,7.7171,7.5446,7.629,7761089,0
2007-05-07,7.6104,7.6494,7.5013,7.567,4253729,0
2007-05-08,7.5795,7.633,7.413,7.5774,6174961,0
2007-05-09,7.6104,7.8388,7.5896,7.8223,8084714,0
2007-05-10,7.8162,7.9479,7.6699,7.7114,14170845,0
2007-05-11,7.7625,7.876,7.7585,7.8718,5732931,0
2007-05-14,7.9954,8.0609,7.8204,7.925,10190195,0
2007-05-15,7.888,7.9933,7.7585,7.812,7669055,0
2007-05-16,7.9233,7.9643,7.6885,7.7484,8126501,0
2007-05-17,7.6822,7.6907,7.495,7.6761,8814563,0
2007-05-18,7.6926,7.7646,7.596,7.701,4790182,0
2007-05-21,7.701,7.8593,7.6864,7.8058,6284872,0
2007-05-22,7.8099,7.8593,7.701,7.7729,4831969,0
2007-05-23,7.7811,7.8447,7.6617,7.668,3908730,0
2007-05-24,7.6309,7.7729,7.4724,7.5013,5178047,0
2007-05-25,7.5281,7.779,7.5281,7.7093,6890809,0
2007-05-29,7.7338,7.8902,7.6907,7.7359,8234666,0
2007-05-30,7.6309,7.876,7.5322,7.8739,10397110,0
2007-05-31,7.9724,7.9724,7.7399,7.7976,8893438,0
2007-06-01,7.9233,8.1165,7.913,8.026,7292670,0
2007-06-04,8.0364,8.096,7.9066,7.9992,4527792,0
2007-06-05,7.9233,7.9954,7.7957,7.8718,7809652,0
2007-06-06,7.876,7.9457,7.6907,7.701,7360596,0
2007-06-07,7.701,7.701,7.3675,7.5364,10809102,0
2007-06-08,7.4087,7.6104,7.3614,7.5981,4942297,0
2007-06-11,7.6454,7.8614,7.6349,7.7872,6732656,0
2007-06-12,7.913,7.9992,7.7957,7.9088,14078370,0
2007-06-13,7.9912,8.275,7.8306,7.9356,18890958,0
2007-06-14,8.0301,8.1928,8.0301,8.1247,8227578,0
2007-06-15,8.1537,8.3099,8.1537,8.2731,8270340,0
2007-06-18,8.4377,8.5941,8.3245,8.5159,11109072,0
2007-06-19,8.5571,8.5649,8.3676,8.4728,6841735,0
2007-06-20,8.5322,8.6372,8.3781,8.3781,7462732,0
2007-06-21,8.3864,8.5178,8.2689,8.4954,9909820,0
2007-06-22,8.5364,8.6436,8.4787,8.5531,8446237,0
2007-06-25,8.6683,8.6846,8.5282,8.5489,8507457,0
2007-06-26,8.5838,8.5859,8.1968,8.2114,9196849,0
2007-06-27,8.026,8.1558,7.8678,8.1332,10045879,0
2007-06-28,8.164,8.279,8.0941,8.1247,7562376,0
2007-06-29,8.201,8.3287,8.1989,8.271,5793125,0
2007-07-02,8.3593,8.5816,8.3532,8.5531,6885462,0
2007-07-03,8.6021,8.7317,8.5197,8.592,3137089,0
2007-07-05,8.588,8.7978,8.588,8.7771,8101233,0
2007-07-06,8.7752,8.9316,8.7135,8.7401,5189612,0
2007-07-09,8.5447,8.7649,8.5406,8.6928,11299553,0
2007-07-10,8.6763,8.6763,8.4644,8.4808,6350957,0
2007-07-11,8.4766,8.6683,8.4417,8.6495,5216824,0
2007-07-12,8.6683,8.7114,8.6064,8.6989,6883526,0
2007-07-13,8.7296,8.8431,8.6805,8.7566,6861168,0
2007-07-16,8.8183,9.1269,8.7997,8.9067,7373324,0
2007-07-17,8.9358,9.024,8.7587,8.7854,8257696,0
2007-07-18,8.7484,8.804,8.4109,8.5571,11359803,0
2007-07-19,8.5962,8.662,8.4644,8.588,8945758,0
2007-07-20,8.4933,8.4973,8.1907,8.4377,9589114,0
2007-07-23,8.5282,8.588,8.417,8.4439,3599688,0
2007-07-24,8.3984,8.4396,8.2213,8.2587,5549984,0
2007-07-25,8.2668,8.3099,7.5136,7.9582,25991596,0
2007-07-26,7.8204,7.9848,7.4335,7.5588,14432757,0
2007-07-27,7.7338,7.8388,7.4766,7.5093,12813672,0
2007-07-30,7.6349,7.8963,7.5446,7.8265,14832177,0
2007-07-31,8.238,8.592,7.9498,7.9933,27258088,0
2007-08-01,8.067,8.2234,7.7689,8.0218,17086843,0
2007-08-02,8.1042,8.1864,7.9066,7.9787,8868989,0
2007-08-03,7.954,8.0136,7.6699,7.6761,13015811,0
2007-08-06,7.7689,7.7811,7.4497,7.7274,11609564,0
2007-08-07,7.6926,7.8697,7.4704,7.5837,10627224,0
2007-08-08,7.7135,7.9314,7.213,7.2811,19134506,0
2007-08-09,7.0998,7.388,6.7832,7.205,29688159,0
2007-08-10,7.0135,7.6659,6.8635,7.6558,14612543,0
2007-08-13,7.7851,8.0364,7.779,7.884,10893314,0
2007-08-14,7.9233,7.9582,7.6822,7.7234,7752350,0
2007-08-15,7.7274,7.8468,7.3675,7.4045,7765949,0
2007-08-16,7.3098,7.3098,6.8963,7.1207,18461988,0
2007-08-17,7.3305,7.4869,7.1433,7.4561,9387949,0
2007-08-20,7.462,7.6391,7.3656,7.5896,7378189,0
2007-08-21,7.5939,7.5981,7.4252,7.5364,5762993,0
2007-08-22,7.6454,7.9271,7.6247,7.8244,7483150,0
2007-08-23,7.8902,7.9582,7.6268,7.7135,6927253,0
2007-08-24,7.7135,7.9745,7.6968,7.9643,6552118,0
2007-08-27,7.9745,8.0406,7.771,7.8407,6525884,0
2007-08-28,7.7894,7.8244,7.5939,7.6391,5888358,0
2007-08-29,7.6558,7.7031,7.563,7.6433,5393691,0
2007-08-30,7.6186,8.0385,7.6144,7.9848,9536638,0
2007-08-31,8.0609,8.2213,8.051,8.1784,5026344,0
2007-09-04,8.1495,8.2401,8.0529,8.1843,6078313,0
2007-09-05,8.3553,8.4335,8.2213,8.275,9090567,0
2007-09-06,8.4396,8.4396,8.238,8.3409,5983601,0
2007-09-07,8.2114,8.2317,7.9479,8.17,9103196,0
2007-09-10,8.1763,8.2771,7.8204,7.9787,10321883,0
2007-09-11,8.129,8.3781,7.9024,8.3308,5618676,0
2007-09-12,8.376,8.4295,8.0468,8.051,6325689,0
2007-09-13,8.137,8.2114,8.0282,8.0546,4693970,0
2007-09-14,8.0157,8.2441,7.9745,8.1742,6581767,0
2007-09-17,8.2317,8.308,8.088,8.2031,3410661,0
2007-09-18,8.2317,8.6415,8.1455,8.6125,8430688,0
2007-09-19,8.6415,9.2526,8.6353,9.0734,11006107,0
2007-09-20,9.0776,9.1353,8.9502,8.9933,7172155,0
2007-09-21,9.0593,9.199,9.0593,9.1332,4564232,0
2007-09-24,9.2032,9.2197,8.8103,8.9149,6891783,0
2007-09-25,8.8287,8.9686,8.6683,8.8452,6242111,0
2007-09-26,8.8984,9.051,8.7875,8.9067,4432062,0
2007-09-27,8.9418,9.2178,8.9213,9.1478,7038527,0
2007-09-28,9.1683,9.234,9.0614,9.1125,4333422,0
2007-10-01,9.158,9.917,9.1208,9.673,12086259,0
2007-10-02,9.858,9.878,9.518,9.74,9857343,0
2007-10-03,9.673,9.734,9.3186,9.3843,10645016,0
2007-10-04,9.4255,9.621,9.2835,9.58,4641986,0
2007-10-05,9.796,9.909,9.619,9.851,6234814,0
2007-10-08,9.899,10.131,9.755,10.123,6730948,0
2007-10-09,10.135,10.166,9.831,10.053,5738699,0
2007-10-10,10.088,10.115,9.648,9.889,7383048,0
2007-10-11,9.961,10.002,9.4974,9.673,6456884,0
2007-10-12,9.674,9.825,9.596,9.722,4308377,0
2007-10-15,9.724,9.796,9.4891,9.58,5068614,0
2007-10-16,9.4974,9.555,9.3061,9.4088,5174063,0
2007-10-17,9.578,9.703,9.3946,9.541,5670670,0
2007-10-18,9.532,9.603,9.2178,9.3968,7800454,0
2007-10-19,9.3452,9.3657,8.7752,8.8183,9967160,0
2007-10-22,8.4745,8.9295,8.1144,8.917,10597399,0
2007-10-23,9.0058,9.2814,8.8718,9.1208,9615357,0
2007-10-24,9.1208,9.1683,8.7814,9.0776,8187727,0
2007-10-25,9.0037,9.0755,8.7338,8.9234,7848075,0
2007-10-26,9.1167,9.526,9.0859,9.4462,10426352,0
2007-10-29,9.775,9.872,9.551,9.845,10133342,0
2007-10-30,9.938,9.938,9.607,9.722,7893264,0
2007-10-31,9.778,10.137,9.569,10.137,10679028,0
2007-11-01,9.1066,9.3843,8.8245,9.0096,20908105,0
2007-11-02,9.516,9.569,9.1846,9.4088,13560532,0
2007-11-05,9.2588,9.2755,8.954,9.1106,8420316,0
2007-11-06,9.1167,9.59,9.1167,9.566,7713227,0
2007-11-07,9.3636,9.4316,8.8082,8.8739,11491646,0
2007-11-08,9.1066,9.1229,8.343,8.6229,14147838,0
2007-11-09,8.7093,9.0138,8.6229,8.6393,19080852,0
2007-11-12,8.6372,8.6372,7.9066,7.9912,13295794,0
2007-11-13,8.026,8.5218,8.026,8.4933,10501414,0
2007-11-14,8.5901,8.592,8.129,8.4088,11292795,0
2007-11-15,8.417,8.5428,7.9766,8.129,81025052,0
2007-11-16,8.1247,8.4479,8.051,8.1947,22001965,0
2007-11-19,8.1332,8.2524,7.9436,7.9891,8996867,0
2007-11-20,8.1064,8.1907,7.8572,8.0239,9286555,0
2007-11-21,7.8447,8.026,7.7171,7.888,8786395,0
2007-11-23,7.9024,8.1085,7.9024,8.1085,3243920,0
2007-11-26,8.164,8.454,8.092,8.1412,10050904,0
2007-11-27,8.3245,8.4274,8.1742,8.2936,8931544,0
2007-11-28,8.4377,8.6641,8.3367,8.6436,8864768,0
2007-11-29,8.6436,8.726,8.5364,8.6683,8421939,0
2007-11-30,8.7545,9.055,8.7463,9.024,25116768,0
2007-12-03,9.055,9.0795,8.8718,8.8984,8355116,0
2007-12-04,8.8636,8.983,8.7053,8.8141,6106908,0
2007-12-05,8.913,9.024,8.8431,9.0037,5630818,0
2007-12-06,9.0138,9.2359,8.9851,9.2319,4781447,0
2007-12-07,9.3103,9.3391,9.193,9.2814,5790158,0
2007-12-10,9.3266,9.4832,9.2609,9.4832,4933510,0
2007-12-11,9.4048,9.4832,8.9213,8.9623,6059712,0
2007-12-12,9.814,9.878,9.547,9.849,21451680,0
2007-12-13,9.856,10.066,9.742,10.057,12459219,0
2007-12-14,9.926,10.051,9.812,9.901,11163668,0
2007-12-17,9.839,9.868,9.3636,9.4462,10818783,0
2007-12-18,9.532,9.66,9.2281,9.555,12006670,0
2007-12-19,9.605,9.742,9.508,9.674,6073908,0
2007-12-20,9.744,9.88,9.569,9.858,8449487,0
2007-12-21,10.026,10.041,9.882,9.884,15385178,0
2007-12-24,9.946,10.545,9.93,10.491,5021319,0
2007-12-26,10.596,10.596,10.164,10.308,5339620,0
2007-12-27,10.325,10.407,10.002,10.022,6905534,0
2007-12-28,10.201,10.314,10.006,10.103,6163330,0
2007-12-31,10.09,10.241,9.953,10.049,6088932,0
2008-01-02,10.049,10.064,9.553,9.673,9014162,0
2008-01-03,9.673,9.806,9.549,9.605,7490324,0
2008-01-04,9.598,9.598,9.1024,9.1478,8907274,0
2008-01-07,9.3803,9.3803,8.6516,8.983,14841934,0
2008-01-08,9.0407,9.2239,8.5406,8.5571,11653428,0
2008-01-09,8.5609,8.6393,7.9891,8.4891,23013813,0
2008-01-10,8.1558,8.6763,7.8325,8.5406,22092159,0
2008-01-11,8.559,8.6415,8.1681,8.2338,14762813,0
2008-01-14,8.4005,8.8492,8.3346,8.8245,13127998,0
2008-01-15,8.5692,8.7691,8.2484,8.312,12341547,0
2008-01-16,8.2587,8.2587,7.6719,7.8635,27126472,0
2008-01-17,7.9745,7.9787,7.0157,7.1061,24436967,0
2008-01-18,7.2832,7.489,7.096,7.3263,20502988,0
2008-01-22,6.1885,7.2832,6.1885,7.1556,19371401,0
2008-01-23,6.9311,7.3058,6.3795,7.2338,17319205,0
2008-01-24,7.2667,7.5322,7.2255,7.3242,17570390,0
2008-01-25,7.5343,7.7093,7.3859,7.4869,12900586,0
2008-01-28,7.5114,7.6699,7.3635,7.6412,7955185,0
2008-01-29,7.6579,7.8162,7.4704,7.6228,10070745,0
2008-01-30,7.5795,7.6659,7.3572,7.388,11308912,0
2008-01-31,7.4314,7.9233,7.2399,7.8265,13059831,0
2008-02-01,7.9212,8.164,7.742,8.0609,18336613,0
2008-02-04,8.2296,8.242,8.0136,8.0529,13120323,0
2008-02-05,8.2255,8.3553,7.7585,7.7995,19295772,0
2008-02-06,7.8963,7.9665,7.4415,7.8058,15944325,0
2008-02-07,7.6144,7.9498,7.4704,7.8532,13293405,0
2008-02-08,7.8287,8.0034,7.6454,7.8821,14061132,0
2008-02-11,7.9415,8.0301,7.7213,8.0157,8807333,0
2008-02-12,8.0468,8.1864,7.8428,7.913,10010608,0
2008-02-13,8.0734,8.3308,8.026,8.3018,14211340,0
2008-02-14,8.3018,8.345,7.9954,8.088,12046886,0
2008-02-15,8.0713,8.0734,7.8697,8.0529,8407100,0
2008-02-19,8.2505,8.2915,7.9848,8.0899,9849001,0
2008-02-20,8.0343,8.308,7.9271,8.2771,9902353,0
2008-02-21,8.4665,8.6021,8.345,8.38,11943135,0
2008-02-22,8.4891,8.4891,8.2053,8.4274,6774188,0
2008-02-25,8.4377,8.6886,8.3223,8.6598,12257538,0
2008-02-26,8.6125,8.771,8.5406,8.7135,14010530,0
2008-02-27,8.7114,8.9707,8.6005,8.8739,10076011,0
2008-02-28,8.8287,8.8906,8.5941,8.7135,7042829,0
2008-02-29,8.6353,8.6989,8.3018,8.3843,8279676,0
2008-03-03,8.2854,8.701,8.2854,8.5941,9058722,0
2008-03-04,8.6186,8.6186,8.0774,8.2854,12175748,0
2008-03-05,8.413,8.5838,8.2731,8.5015,8350384,0
2008-03-06,8.487,8.592,8.3572,8.376,5386172,0
2008-03-07,8.3245,8.3245,7.8656,8.026,12483630,0
2008-03-10,8.0282,8.0692,7.771,7.8265,13422731,0
2008-03-11,7.9498,8.6846,7.9498,8.6825,17884547,0
2008-03-12,8.6825,8.7587,8.4686,8.4891,8690868,0
2008-03-13,8.3843,8.6125,8.164,8.592,9006194,0
2008-03-14,8.6721,8.6846,8.1391,8.3223,9021965,0
2008-03-17,8.0282,8.1351,7.7646,8.0013,11661240,0
2008-03-18,8.1784,8.3266,7.9808,8.2646,11391265,0
2008-03-19,8.2646,8.4479,7.8204,7.8204,9162401,0
2008-03-20,7.8204,7.9519,7.5114,7.9149,8801806,0
2008-03-24,8.0239,8.271,7.8921,8.2338,7718967,0
2008-03-25,8.1989,8.4766,8.1412,8.4067,7779993,0
2008-03-26,8.4377,8.5406,8.3204,8.4519,6970010,0
2008-03-27,8.4561,8.5406,8.201,8.2114,8002962,0
2008-03-28,8.3409,8.446,8.2566,8.3388,7682583,0
2008-03-31,8.3984,8.4582,8.2255,8.3963,8648902,0
2008-04-01,8.5531,8.9213,8.4582,8.8657,9774068,0
2008-04-02,8.8492,9.0037,8.7135,8.8103,6350129,0
2008-04-03,8.8162,9.2197,8.763,9.088,9933602,0
2008-04-04,9.1516,9.3329,9.0962,9.234,10262815,0
2008-04-07,9.2545,9.3577,9.1394,9.2072,9425804,0
2008-04-08,9.2463,9.2463,8.9623,9.1106,8021582,0
2008-04-09,9.238,9.238,8.6064,8.6968,14018115,0
2008-04-10,8.742,8.8183,8.4149,8.6436,12818687,0
2008-04-11,8.4728,8.5406,8.2484,8.3388,8702343,0
2008-04-14,8.3553,8.3697,8.0567,8.1619,11382842,0
2008-04-15,8.026,8.026,7.1596,7.4189,34711636,0
2008-04-16,7.4931,7.771,7.4869,7.633,14778111,0
2008-04-17,7.6885,7.7646,7.5755,7.6947,9704983,0
2008-04-18,7.9436,8.1579,7.8921,8.1207,13108413,0
2008-04-21,8.092,8.129,7.8921,8.0837,7392209,0
2008-04-22,8.0859,8.0859,7.637,7.8037,8731046,0
2008-04-23,7.8037,7.8037,7.526,7.6864,6754002,0
2008-04-24,7.7689,8.0692,7.7524,7.9891,14388263,0
2008-04-25,8.0136,8.1085,7.8572,7.9954,9262929,0
2008-04-28,8.0468,8.3963,7.9766,8.3266,12425102,0
2008-04-29,8.2317,8.2317,7.5981,8.026,23934914,0
2008-04-30,8.026,8.1455,7.7171,7.7832,13783903,0
2008-05-01,7.7872,8.0077,7.6822,7.9684,12565571,0
2008-05-02,8.063,8.1619,7.9745,8.1433,8289953,0
2008-05-05,8.1763,8.1763,8.0013,8.1021,6600117,0
2008-05-06,8.0588,8.1021,7.9356,8.0941,5301037,0
2008-05-07,8.0774,8.1784,7.8921,7.9045,6538750,0
2008-05-08,7.9665,8.3471,7.9665,8.2936,17703360,0
2008-05-09,8.1989,8.6332,8.1537,8.4005,12110591,0
2008-05-12,8.4396,8.7156,8.3676,8.6805,9322035,0
2008-05-13,8.701,8.8245,8.588,8.8245,8120795,0
2008-05-14,8.8183,8.8245,8.3511,8.3511,11366229,0
2008-05-15,8.4045,8.4045,8.1822,8.3781,13062415,0
2008-05-16,8.4787,8.6846,8.2915,8.4026,11110492,0
2008-05-19,8.1,8.2936,7.9088,8.0816,24950954,0
2008-05-20,8.0588,8.2873,8.0343,8.271,14456568,0
2008-05-21,8.2771,8.4519,8.0301,8.0734,16272626,0
2008-05-22,8.1144,8.279,8.0795,8.129,8525438,0
2008-05-23,8.1228,8.166,7.8553,8.0282,7881785,0
2008-05-27,8.0301,8.0468,7.8902,8.026,6872127,0
2008-05-28,8.1021,8.1822,7.9891,8.1537,8104191,0
2008-05-29,8.1228,8.2053,8.026,8.0774,8172102,0
2008-05-30,8.1021,8.1721,7.9912,8.0055,7417794,0
2008-06-02,7.9684,8.2915,7.9684,8.2317,11099542,0
2008-06-03,8.2031,8.6332,8.2031,8.4396,17621641,0
2008-06-04,8.3635,8.5343,8.2689,8.4396,7958313,0
2008-06-05,8.4417,8.7401,8.4191,8.7135,9907700,0
2008-06-06,8.6763,8.8843,8.5406,8.7566,14655120,0
2008-06-09,8.7997,8.9418,8.5261,8.6784,9591400,0
2008-06-10,8.6005,8.6683,8.4891,8.5838,10236085,0
2008-06-11,8.6165,8.6165,8.2505,8.2505,16647217,0
2008-06-12,8.308,8.312,7.9561,8.0489,18769676,0
2008-06-13,8.129,8.2317,8.0859,8.164,11722631,0
2008-06-16,8.0546,8.2135,8.026,8.1598,7277661,0
2008-06-17,8.1474,8.2731,8.0218,8.0301,12146013,0
2008-06-18,8.0239,8.0609,7.8739,7.9457,11983048,0
2008-06-19,7.9335,8.1042,7.9066,8.0034,7647166,0
2008-06-20,7.9582,8.0468,7.6309,7.6968,13763688,0
2008-06-23,7.7192,7.8306,7.6104,7.7851,13616490,0
2008-06-24,7.6968,7.7957,7.5136,7.5385,9791211,0
2008-06-25,7.5734,7.6391,7.4848,7.567,7404398,0
2008-06-26,7.4745,7.5567,6.9766,7.03,13908071,0
2008-06-27,7.0239,7.0281,6.6122,6.6245,21964584,0
2008-06-30,6.6266,6.7665,6.3426,6.6946,20182122,0
2008-07-01,6.5628,6.5856,6.2954,6.4907,33869509,0
2008-07-02,6.5135,6.5135,5.8343,5.9332,30979853,0
2008-07-03,5.9332,6.071,5.5792,5.676,17549329,0
2008-07-07,5.717,5.8774,5.5338,5.8447,21358648,0
2008-07-08,5.8649,5.8649,5.6183,5.6593,24450377,0
2008-07-09,5.6635,5.7045,5.3713,5.3774,17194649,0
2008-07-10,5.3774,5.6902,5.3734,5.6099,20444451,0
2008-07-11,5.542,5.5606,5.2641,5.4452,14021678,0
2008-07-14,5.5545,5.5646,5.3979,5.4537,8746373,0
2008-07-15,5.396,5.5215,5.2476,5.3115,13248689,0
2008-07-16,5.2724,5.5072,5.221,5.501,10692845,0
2008-07-17,5.5484,5.787,5.5031,5.7827,16707756,0
2008-07-18,5.8713,6.0463,5.6348,5.6614,10933019,0
2008-07-21,5.6883,5.6963,5.5873,5.6779,5682107,0
2008-07-22,5.6327,5.8077,5.5484,5.6078,11811084,0
2008-07-23,5.5976,5.8753,5.5317,5.8385,12490827,0
2008-07-24,5.9125,6.0298,5.7149,5.7582,18717782,0
2008-07-25,5.7994,6.0566,5.7622,5.9803,13181539,0
2008-07-28,6.0218,6.1986,5.7994,5.9641,20579985,0
2008-07-29,6.3531,6.3571,5.429,5.6447,30553031,0
2008-07-30,5.8218,5.8218,5.5258,5.5606,17283144,0
2008-07-31,5.5771,5.5976,5.396,5.4247,13096082,0
2008-08-01,5.4021,5.4537,5.2703,5.2848,13323438,0
2008-08-04,5.258,5.258,4.7189,4.7396,32634943,0
2008-08-05,4.8114,4.9433,4.754,4.9,21706348,0
2008-08-06,4.9165,5.042,4.8279,5.001,9848694,0
2008-08-07,4.9473,4.9843,4.762,4.799,10890556,0
2008-08-08,4.8157,5.0832,4.7559,4.974,9380511,0
2008-08-11,4.9245,5.0625,4.9084,4.9558,9841274,0
2008-08-12,4.9391,4.9577,4.8011,4.8218,11616482,0
2008-08-13,4.7869,4.7869,4.6098,4.7396,18849488,0
2008-08-14,4.7599,5.0133,4.6819,4.9165,13356376,0
2008-08-15,4.9266,5.1942,4.9266,5.1365,13494196,0
2008-08-18,5.2045,5.3197,4.9968,5.0399,10184820,0
2008-08-19,4.9989,5.0399,4.9391,4.9904,6432340,0
2008-08-20,5.005,5.0564,4.9391,5.0194,5469604,0
2008-08-21,4.9598,5.0359,4.8875,5.0071,5224769,0
2008-08-22,5.0441,5.0995,4.9926,5.0274,4568453,0
2008-08-25,4.9926,5.1037,4.9661,5.0441,7283258,0
2008-08-26,5.0399,5.0915,5.0029,5.0872,5174337,0
2008-08-27,5.1077,5.2891,5.1058,5.2271,7004581,0
2008-08-28,5.3197,5.367,5.2476,5.2703,7740104,0
2008-08-29,5.2745,5.2869,5.1656,5.1819,4826135,0
2008-09-02,5.254,5.2683,5.0194,5.0625,7325802,0
2008-09-03,5.0378,5.1348,4.8364,4.867,10314880,0
2008-09-04,4.8218,4.8218,4.4494,4.5316,23326555,0
2008-09-05,4.5378,4.5378,4.334,4.4327,24029669,0
2008-09-08,4.5625,4.5667,4.3197,4.375,16269517,0
2008-09-09,4.3649,4.4061,4.1242,4.1242,22470569,0
2008-09-10,4.1899,4.225,4.0337,4.1242,18765824,0
2008-09-11,4.0747,4.3383,4.0337,4.3218,17622814,0
2008-09-12,4.3197,4.3486,4.1798,4.3114,9688412,0
2008-09-15,4.1407,4.2146,3.9593,3.9864,11700600,0
2008-09-16,3.912,4.0952,3.8218,4.0768,13027754,0
2008-09-17,4.0542,4.0542,3.7434,3.7474,14139208,0
2008-09-18,3.8239,3.8239,3.4718,3.7434,20398594,0
2008-09-19,4.0479,4.5274,3.8277,3.8896,22795869,0
2008-09-22,3.9245,3.9245,3.7474,3.7723,11062217,0
2008-09-23,3.8402,3.8524,3.6755,3.6838,10724037,0
2008-09-24,3.6857,3.8072,3.5625,3.5994,8257919,0
2008-09-25,3.6529,3.762,3.5521,3.6838,12316085,0
2008-09-26,3.5973,3.6736,3.546,3.651,8338900,0
2008-09-29,3.5724,3.6138,3.0912,3.196,16336444,0
2008-09-30,3.3175,3.3463,3.0891,3.2,16974221,0
2008-10-01,3.229,3.229,3.0314,3.1979,15469703,0
2008-10-02,3.1527,3.2104,2.8667,2.8853,15070917,0
2008-10-03,2.984,3.0128,2.7146,2.7207,13772674,0
2008-10-06,2.6136,2.6691,2.274,2.6404,21518130,0
2008-10-07,2.8441,2.8441,2.4718,2.4861,23856758,0
2008-10-08,2.412,2.7659,2.3792,2.626,17234250,0
2008-10-09,2.7247,2.8585,2.5662,2.5827,25465973,0
2008-10-10,2.4798,2.6611,2.2657,2.521,21055128,0
2008-10-13,2.7146,2.9676,2.6096,2.9676,13695233,0
2008-10-14,3.1918,3.2723,2.8524,2.9077,23244335,0
2008-10-15,2.8995,2.8995,2.4016,2.4141,12659021,0
2008-10-16,2.4265,2.5869,2.2947,2.5087,18284520,0
2008-10-17,2.5045,2.5724,2.3688,2.4468,14518966,0
2008-10-20,2.5003,2.5396,2.3667,2.521,10488524,0
2008-10-21,2.4077,2.4861,2.2989,2.3152,11545987,0
2008-10-22,2.2989,2.2989,1.9921,2.0869,14222677,0
2008-10-23,2.0766,2.1197,1.8501,1.9963,16087450,0
2008-10-24,1.7493,1.9201,1.6813,1.8398,14658149,0
2008-10-27,1.7843,2.0556,1.7843,1.8872,16403948,0
2008-10-28,2.0702,2.1628,1.7884,2.1628,16131858,0
2008-10-29,2.0787,2.1176,1.7431,1.7452,32951021,0
2008-10-30,1.8933,2.2167,1.8748,2.196,35432627,0
2008-10-31,2.1917,2.2103,1.9963,2.0292,19755598,0
2008-11-03,2.0787,2.1258,2.0208,2.0578,16800089,0
2008-11-04,2.167,2.167,2.0229,2.0681,20743797,0
2008-11-05,2.0578,2.0745,1.9221,1.9345,14493821,0
2008-11-06,1.9612,1.9818,1.7781,1.7904,13098647,0
2008-11-07,1.8563,1.9015,1.8007,1.8583,9851670,0
2008-11-10,1.9736,1.9736,1.7163,1.7699,13873846,0
2008-11-11,1.7554,1.7678,1.6628,1.6855,9495873,0
2008-11-12,1.6628,1.6957,1.5352,1.5394,12503173,0
2008-11-13,1.5455,1.6093,1.42,1.5826,25664592,0
2008-11-14,1.5147,1.564,1.4077,1.4241,23644630,0
2008-11-17,1.4015,1.4405,1.3377,1.3624,12406530,0
2008-11-18,1.3685,1.3685,1.1586,1.2492,28977436,0
2008-11-19,1.2286,1.2492,1.1236,1.1257,19830934,0
2008-11-20,1.0948,1.1093,0.9446,0.9487,30436221,0
2008-11-21,1.0372,1.1154,0.9384,0.9961,22609719,0
2008-11-24,1.0784,1.313,0.9899,1.2718,33646999,0
2008-11-25,1.3583,1.3583,1.1319,1.2101,37801213,0
2008-11-26,1.2039,1.5435,1.1072,1.4838,24001534,0
2008-11-28,1.5003,1.6361,1.4405,1.6217,11220223,0
2008-12-01,1.6093,1.6093,1.3418,1.3459,21986989,0
2008-12-02,1.4097,1.5414,1.3583,1.527,19305591,0
2008-12-03,1.4509,1.5373,1.4159,1.4899,18597352,0
2008-12-04,1.5167,1.5167,1.3418,1.3665,17832104,0
2008-12-05,1.4015,1.5435,1.3109,1.5332,22066829,0
2008-12-08,1.6587,1.881,1.6464,1.811,29385014,0
2008-12-09,1.811,1.9427,1.6916,1.8254,25294657,0
2008-12-10,1.8542,2.0992,1.8522,2.0332,35401993,0
2008-12-11,2.0002,2.0208,1.8213,1.8439,29311803,0
2008-12-12,1.7266,1.8872,1.704,1.883,22020959,0
2008-12-15,1.9242,1.9674,1.741,1.7781,14712906,0
2008-12-16,1.8419,1.883,1.7884,1.8769,16772701,0
2008-12-17,1.8522,1.9551,1.8357,1.9057,21386655,0
2008-12-18,1.953,1.9756,1.7904,1.8192,19845503,0
2008-12-19,1.8398,1.8522,1.741,1.8007,19214999,0
2008-12-22,1.8378,1.8419,1.6525,1.6752,16964270,0
2008-12-23,1.6834,1.7349,1.6464,1.6855,14515465,0
2008-12-24,1.6916,1.6999,1.6464,1.669,3881721,0
2008-12-26,1.6855,1.7184,1.6464,1.706,5889976,0
2008-12-29,1.7184,1.7184,1.6011,1.6402,10119573,0
2008-12-30,1.6237,1.6957,1.5991,1.6937,11749248,0
2008-12-31,1.7019,1.8316,1.7019,1.7822,18421351,0
2009-01-02,1.8501,1.9736,1.8007,1.953,16726622,0
2009-01-05,1.9509,2.0681,1.8974,2.025,18647079,0
2009-01-06,2.1032,2.159,2.0417,2.0971,20772684,0
2009-01-07,2.0766,2.0766,1.9242,1.9551,15183634,0
2009-01-08,1.8624,1.8624,1.6258,1.7266,58512317,0
2009-01-09,1.7657,1.7657,1.6278,1.6711,24831967,0
2009-01-12,1.6855,1.6855,1.457,1.4632,32978607,0
2009-01-13,1.5188,1.5517,1.4529,1.5106,18872863,0
2009-01-14,1.4941,1.5311,1.383,1.4118,18524240,0
2009-01-15,1.4282,1.4303,1.278,1.3994,25301002,0
2009-01-16,1.4755,1.4797,1.3336,1.4324,16208395,0
2009-01-20,1.42,1.4241,1.243,1.276,26649407,0
2009-01-21,1.3191,1.4241,1.2986,1.4138,23277306,0
2009-01-22,1.3747,1.3747,1.2636,1.313,15850318,0
2009-01-23,1.2389,1.4015,1.2389,1.3253,15294009,0
2009-01-26,1.3089,1.3665,1.2451,1.278,23022033,0
2009-01-27,1.2944,1.348,1.276,1.3294,14050353,0
2009-01-28,1.3706,1.4221,1.35,1.4077,16219951,0
2009-01-29,1.42,1.4405,1.206,1.2162,36678308,0
2009-01-30,1.2677,1.2677,1.0866,1.1319,31889886,0
2009-02-02,1.1113,1.1113,1.029,1.0434,34830367,0
2009-02-03,1.0434,1.0619,0.9796,1.0187,35827253,0
2009-02-04,1.029,1.0907,1.0146,1.0249,23285241,0
2009-02-05,1.0084,1.0907,0.9981,1.0743,22269149,0
2009-02-06,1.0948,1.1813,1.0804,1.1525,22899284,0
2009-02-09,1.1813,1.1936,1.1216,1.1339,18121059,0
2009-02-10,1.1463,1.1874,1.0454,1.064,30415955,0
2009-02-11,1.0948,1.1381,1.0495,1.0784,23228374,0
2009-02-12,1.0598,1.0743,0.9981,1.0495,26913974,0
2009-02-13,1.0598,1.0722,1.0084,1.0249,14510388,0
2009-02-17,0.9878,1.0228,0.957,0.9837,26786701,0
2009-02-18,0.9878,1.0043,0.9467,0.9549,23498042,0
2009-02-19,0.9714,0.9919,0.9055,0.9096,14775196,0
2009-02-20,0.8829,0.9055,0.8396,0.8767,19203723,0
2009-02-23,0.8952,0.9158,0.8232,0.8232,15233640,0
2009-02-24,0.8438,0.9137,0.8108,0.9076,15043170,0
2009-02-25,0.8849,0.9055,0.8129,0.8438,15442920,0
2009-02-26,0.8602,0.8808,0.8211,0.8232,14028000,0
2009-02-27,0.8088,0.8541,0.7861,0.8438,24592976,0
2009-03-02,0.8149,0.8211,0.71,0.7182,18412195,0
2009-03-03,0.71,0.7182,0.5248,0.5536,57072582,0
2009-03-04,0.603,0.6133,0.5618,0.5639,27672895,0
2009-03-05,0.5989,0.5989,0.5063,0.5083,22323153,0
2009-03-06,0.5289,0.533,0.48364,0.49801,22427708,0
2009-03-09,0.5063,0.5413,0.48157,0.5104,15742612,0
2009-03-10,0.5371,0.605,0.5309,0.5927,25588343,0
2009-03-11,0.6298,0.6997,0.6174,0.6482,27620538,0
2009-03-12,0.6565,0.7306,0.5907,0.7182,24074958,0
2009-03-13,0.784,0.8149,0.7038,0.7429,22193042,0
2009-03-16,0.7758,0.8685,0.7635,0.7985,23319647,0
2009-03-17,0.8232,0.8623,0.7615,0.852,20502752,0
2009-03-18,0.8561,0.924,0.8129,0.8973,16925842,0
2009-03-19,0.9302,0.9714,0.8829,0.8952,14985503,0
2009-03-20,0.8993,0.9055,0.7861,0.8273,18956603,0
2009-03-23,0.8664,0.9549,0.8561,0.9549,19065454,0
2009-03-24,0.9549,0.9775,0.8829,0.9281,12159470,0
2009-03-25,0.9631,1.0064,0.8458,0.9199,20975018,0
2009-03-26,0.9405,0.9961,0.9281,0.9961,13192172,0
2009-03-27,0.9426,0.9858,0.9261,0.9487,10303883,0
2009-03-30,0.8067,0.8067,0.5824,0.6318,45574491,0
2009-03-31,0.6379,0.7203,0.6379,0.673,30420104,0
2009-04-01,0.6771,0.7388,0.64,0.7306,16724569,0
2009-04-02,0.782,0.8232,0.7717,0.8026,19487767,0
2009-04-03,0.8067,0.8644,0.7985,0.8396,14528151,0
2009-04-06,0.8252,0.8417,0.8026,0.8417,8962121,0
2009-04-07,0.8191,0.8294,0.8006,0.8067,8709005,0
2009-04-08,0.8067,0.8088,0.6668,0.71,29216702,0
2009-04-09,0.7697,0.8849,0.7573,0.8849,25357401,0
2009-04-13,0.8644,0.9487,0.8232,0.9405,15603108,0
2009-04-14,0.9261,0.9611,0.8541,0.8726,14474369,0
2009-04-15,0.8458,0.9467,0.8458,0.9302,15618306,0
2009-04-16,0.957,1.0187,0.9158,1.0022,17977760,0
2009-04-17,1.0207,1.0413,0.9673,1.0022,14987679,0
2009-04-20,0.9816,0.9816,0.8767,0.887,14279379,0
2009-04-21,0.8623,1.0228,0.852,0.9878,20204035,0
2009-04-22,0.9858,1.0701,0.9775,1.0125,25507689,0
2009-04-23,1.0372,1.0495,0.9714,1.0105,14673442,0
2009-04-24,1.029,1.101,0.9981,1.0825,18113488,0
2009-04-27,1.0907,1.0989,1.031,1.0516,13807113,0
2009-04-28,1.0331,1.0763,1.0187,1.0393,9716538,0
2009-04-29,1.0557,1.1813,1.0475,1.1339,20714577,0
2009-04-30,1.2389,1.2842,1.2162,1.2245,30772016,0
2009-05-01,1.1833,1.527,1.1833,1.3356,58656023,0
2009-05-04,1.4077,1.4509,1.3624,1.4221,34137166,0
2009-05-05,1.4221,1.4797,1.3603,1.4653,26161989,0
2009-05-06,1.5229,1.5867,1.4591,1.5394,31331760,0
2009-05-07,1.6114,1.6258,1.4427,1.4611,20920763,0
2009-05-08,1.5311,1.6032,1.5003,1.6032,23088652,0
2009-05-11,1.5455,1.5599,1.4056,1.4138,23662048,0
2009-05-12,1.4179,1.4673,1.1648,1.276,34859056,0
2009-05-13,1.2183,1.2224,1.1319,1.1319,23166633,0
2009-05-14,1.0701,1.1895,1.0434,1.1566,19250507,0
2009-05-15,1.173,1.2019,1.0907,1.1113,14673769,0
2009-05-18,1.1813,1.2842,1.1525,1.278,21779668,0
2009-05-19,1.3171,1.3459,1.278,1.3027,17469479,0
2009-05-20,1.3274,1.3994,1.3109,1.3233,18291831,0
2009-05-21,1.2801,1.3047,1.2039,1.2512,16675211,0
2009-05-22,1.276,1.2944,1.2286,1.2451,9137516,0
2009-05-26,1.2307,1.3253,1.2039,1.3089,13570137,0
2009-05-27,1.3274,1.3459,1.2553,1.2656,17215081,0
2009-05-28,1.3068,1.3377,1.243,1.2883,18102524,0
2009-05-29,1.3397,1.3562,1.2965,1.3418,13624743,0
2009-06-01,1.3809,1.4961,1.3809,1.455,28388170,0
2009-06-02,1.4138,1.4405,1.385,1.4097,14767724,0
2009-06-03,1.3685,1.3974,1.2965,1.3274,12658997,0
2009-06-04,1.3397,1.4118,1.3212,1.4056,12663095,0
2009-06-05,1.4714,1.4817,1.3974,1.4138,17600423,0
2009-06-08,1.4097,1.4097,1.3191,1.3521,14805153,0
2009-06-09,1.3974,1.3974,1.3315,1.3583,10753479,0
2009-06-10,1.3788,1.3871,1.3068,1.3418,14618903,0
2009-06-11,1.3294,1.3562,1.3109,1.3233,13448675,0
2009-06-12,1.3047,1.3212,1.276,1.3089,9638775,0
2009-06-15,1.2656,1.3068,1.2389,1.2698,12962398,0
2009-06-16,1.278,1.3685,1.2368,1.2553,18597271,0
2009-06-17,1.2512,1.2574,1.1483,1.1751,17362582,0
2009-06-18,1.1751,1.2142,1.1422,1.1874,10800376,0
2009-06-19,1.2019,1.2286,1.1833,1.1978,12394222,0
2009-06-22,1.171,1.171,1.0619,1.066,18186987,0
2009-06-23,1.0825,1.0989,1.0187,1.0537,20292109,0
2009-06-24,1.0969,1.1463,1.0701,1.0907,18224303,0
2009-06-25,1.0907,1.1298,1.0537,1.1216,13037332,0
2009-06-26,1.1298,1.1298,1.0619,1.0887,22827137,0
2009-06-29,1.101,1.1422,1.0804,1.1195,12112318,0
2009-06-30,1.1113,1.136,1.066,1.0825,14105455,0
2009-07-01,1.0948,1.1669,1.0948,1.1216,12534867,0
2009-07-02,1.0907,1.1278,1.0537,1.0537,12000869,0
2009-07-06,1.0434,1.0434,0.9714,1.0105,22315748,0
2009-07-07,0.9919,1.0105,0.9323,0.9364,16148410,0
2009-07-08,0.9426,0.9426,0.8541,0.9096,29162792,0
2009-07-09,0.9343,0.9631,0.8849,0.924,18647386,0
2009-07-10,0.924,0.9281,0.8911,0.9034,9955936,0
2009-07-13,0.9014,0.9405,0.8705,0.9405,8837451,0
2009-07-14,0.9364,0.959,0.9014,0.9446,11001044,0
2009-07-15,0.9919,1.0166,0.9714,1.0166,12973400,0
2009-07-16,1.0187,1.0537,0.9919,1.0393,7702604,0
2009-07-17,1.0475,1.0495,1.0228,1.0352,6796456,0
2009-07-20,1.0413,1.1072,1.0413,1.1052,13577604,0
2009-07-21,1.1916,1.208,1.0907,1.0948,27840819,0
2009-07-22,1.0701,1.1669,1.0701,1.1463,15780287,0
2009-07-23,1.1381,1.2595,1.1381,1.2553,23271008,0
2009-07-24,1.2615,1.3459,1.2286,1.3439,28482348,0
2009-07-27,1.35,1.3871,1.3109,1.3521,33436271,0
2009-07-28,1.2677,1.2821,1.1525,1.2121,43883709,0
2009-07-29,1.1648,1.2039,1.1422,1.1525,16812311,0
2009-07-30,1.1895,1.2451,1.1689,1.2265,15772091,0
2009-07-31,1.2368,1.2924,1.2121,1.2718,18873147,0
2009-08-03,1.2944,1.348,1.2842,1.3356,22479749,0
2009-08-04,1.3274,1.3912,1.3171,1.3809,24432411,0
2009-08-05,1.3809,1.42,1.3377,1.3994,20988778,0
2009-08-06,1.4097,1.4221,1.3274,1.3356,18025225,0
2009-08-07,1.3603,1.4385,1.348,1.4056,24798717,0
2009-08-10,1.4035,1.4509,1.3788,1.4262,21410840,0
2009-08-11,1.4344,1.4385,1.3603,1.3974,14226756,0
2009-08-12,1.385,1.4509,1.3788,1.4077,17381628,0
2009-08-13,1.4303,1.4509,1.4097,1.4447,14509101,0
2009-08-14,1.4405,1.4468,1.3726,1.4056,14729098,0
2009-08-17,1.2965,1.3191,1.2595,1.276,16681840,0
2009-08-18,1.3027,1.4035,1.3027,1.3706,20657795,0
2009-08-19,1.3212,1.3891,1.315,1.3583,10337403,0
2009-08-20,1.3665,1.4077,1.3521,1.3809,14562987,0
2009-08-21,1.4097,1.4385,1.3891,1.4179,14803592,0
2009-08-24,1.4221,1.4632,1.4056,1.4097,17445167,0
2009-08-25,1.3562,1.3665,1.2924,1.3397,51684967,0
2009-08-26,1.3212,1.3644,1.3089,1.3583,19198679,0
2009-08-27,1.3685,1.4159,1.3274,1.3953,21112109,0
2009-08-28,1.4118,1.4262,1.3726,1.3809,32513396,0
2009-08-31,1.348,1.3665,1.2862,1.3665,171687037,0
2009-09-01,1.3274,1.3603,1.2574,1.2698,51189846,0
2009-09-02,1.2862,1.3356,1.278,1.3047,35353548,0
2009-09-03,1.3191,1.3397,1.2986,1.3377,22625698,0
2009-09-04,1.3377,1.4118,1.3377,1.4097,24269460,0
2009-09-08,1.4427,1.5682,1.4262,1.5311,49529939,0
2009-09-09,1.5435,1.6319,1.5249,1.6217,39376150,0
2009-09-10,1.6567,1.7452,1.6319,1.741,45635593,0
2009-09-11,1.8481,1.8707,1.7904,1.8131,64350730,0
2009-09-14,1.7945,1.8624,1.7225,1.8624,33653051,0
2009-09-15,1.883,1.9695,1.8624,1.9386,44704513,0
2009-09-16,1.9963,2.1691,1.9571,2.1239,62512296,0
2009-09-17,2.1321,2.2125,1.9798,2.0375,52961429,0
2009-09-18,2.0723,2.089,1.9365,2.0497,32771722,0
2009-09-21,2.0292,2.0478,1.9736,2.0044,21702227,0
2009-09-22,2.0681,2.1569,2.0578,2.1505,26079750,0
2009-09-23,2.1607,2.2203,2.1176,2.1176,30732662,0
2009-09-24,2.1362,2.1402,1.9756,2.0002,32002404,0
2009-09-25,1.9756,1.9942,1.9201,1.9592,24443762,0
2009-09-28,1.9695,2.0516,1.9283,2.0292,20644532,0
2009-09-29,2.0292,2.0848,1.9654,1.9942,22799333,0
2009-09-30,2.0229,2.0229,1.9242,1.9489,25599013,0
2009-10-01,1.9283,1.9283,1.7863,1.7966,35750801,0
2009-10-02,1.7225,1.7472,1.6587,1.6752,37749919,0
2009-10-05,1.8254,1.9427,1.7986,1.9015,41930853,0
2009-10-06,1.9756,2.0044,1.9119,1.9736,34444145,0
2009-10-07,1.9715,2.0023,1.9407,1.9839,21887147,0
2009-10-08,2.0168,2.1176,2.0065,2.1013,31597841,0
2009-10-09,2.0766,2.1218,2.0292,2.1114,19499407,0
2009-10-12,2.1136,2.1607,2.0827,2.0928,14328604,0
2009-10-13,2.1072,2.1072,2.0229,2.062,13710143,0
2009-10-14,2.1093,2.2287,2.1093,2.2224,31939329,0
2009-10-15,2.2125,2.2556,2.1731,2.2412,18656216,0
2009-10-16,2.2021,2.2224,2.1505,2.1939,15225757,0
2009-10-19,2.2245,2.4162,2.2245,2.375,29248997,0
2009-10-20,2.4901,2.5189,2.2904,2.3399,28932801,0
2009-10-21,2.3255,2.4098,2.2843,2.3131,20736656,0
2009-10-22,2.2968,2.3792,2.2349,2.3729,21519421,0
2009-10-23,2.3912,2.4635,2.3729,2.3934,25071962,0
2009-10-26,2.4287,2.5168,2.309,2.3215,25896613,0
2009-10-27,2.3646,2.3646,2.1607,2.1875,26506486,0
2009-10-28,2.1486,2.1731,1.9119,1.9468,39921329,0
2009-10-29,2.1093,2.1814,2.0681,2.1505,42006260,0
2009-10-30,1.9756,2.0912,1.8583,1.881,59880790,0
2009-11-02,1.9324,2.0375,1.9139,2.0085,40823526,0
2009-11-03,1.988,2.0992,1.9448,2.0869,30142899,0
2009-11-04,2.159,2.1753,2.0745,2.0766,23631220,0
2009-11-05,2.1032,2.2125,2.0827,2.2125,21626101,0
2009-11-06,2.1939,2.2638,2.1402,2.1772,20911034,0
2009-11-09,2.2266,2.2947,2.2266,2.278,21191211,0
2009-11-10,2.2494,2.3316,2.2306,2.309,16539634,0
2009-11-11,2.3399,2.3872,2.3152,2.3564,17609712,0
2009-11-12,2.35,2.3851,2.1939,2.2203,24850862,0
2009-11-13,2.2306,2.237,2.1854,2.2125,15055293,0
2009-11-16,2.2349,2.3646,2.2349,2.3604,23675912,0
2009-11-17,2.3048,2.3399,2.2801,2.3295,16319556,0
2009-11-18,2.3378,2.3625,2.2657,2.2822,11868774,0
2009-11-19,2.2577,2.2678,2.2063,2.2452,13682518,0
2009-11-20,2.2042,2.237,2.1548,2.1731,11729914,0
2009-11-23,2.2245,2.2638,2.1343,2.1465,20798151,0
2009-11-24,2.1486,2.159,2.0787,2.0928,17297718,0
2009-11-25,2.1239,2.1465,2.0912,2.1218,10128024,0
2009-11-27,2.0208,2.0848,1.9612,2.0375,10542675,0
2009-11-30,2.0478,2.0766,1.988,2.0208,17369538,0
2009-12-01,2.0417,2.0992,2.0168,2.0478,15515412,0
2009-12-02,2.0578,2.0702,2.0065,2.0313,14435033,0
2009-12-03,2.0497,2.0497,1.9407,1.9448,14603222,0
2009-12-04,2.0168,2.025,1.9077,1.9859,19188648,0
2009-12-07,1.9551,2.0085,1.9468,1.9612,13072797,0
2009-12-08,1.9386,1.9509,1.8933,1.9098,14546951,0
2009-12-09,1.916,1.916,1.8398,1.9015,12806564,0
2009-12-10,1.9057,1.9345,1.8604,1.881,11793372,0
2009-12-11,1.8872,1.8974,1.8419,1.881,9331967,0
2009-12-14,1.8995,1.9304,1.883,1.9283,10089956,0
2009-12-15,1.9242,1.9859,1.9036,1.9427,13534360,0
2009-12-16,1.9818,1.9818,1.9386,1.9633,17441528,0
2009-12-17,1.9468,1.99,1.9365,1.9798,18446804,0
2009-12-18,1.9798,2.0641,1.9777,2.0599,26818944,0
2009-12-21,2.0827,2.1176,2.0662,2.1013,12835987,0
2009-12-22,2.1093,2.1279,2.0806,2.1279,9284639,0
2009-12-23,2.1218,2.1465,2.0912,2.1465,6354350,0
2009-12-24,2.1465,2.1486,2.1239,2.1343,2425084,0
2009-12-28,2.1362,2.1444,2.062,2.0848,9292697,0
2009-12-29,2.095,2.0971,2.0292,2.0723,9534225,0
2009-12-30,2.0396,2.0723,2.0271,2.0662,8665780,0
2009-12-31,2.0641,2.0806,2.0478,2.0516,5946867,0
2010-01-04,2.0641,2.1569,2.0641,2.1465,10618442,0
2010-01-05,2.1505,2.309,2.1486,2.3048,22034942,0
2010-01-06,2.2864,2.4181,2.2638,2.4037,24616385,0
2010-01-07,2.3912,2.5973,2.3583,2.5787,42551794,0
2010-01-08,2.5724,2.7431,2.5375,2.737,28381957,0
2010-01-11,2.8215,2.8215,2.6322,2.7021,24235537,0
2010-01-12,2.6732,2.7,2.5559,2.6322,14572214,0
2010-01-13,2.6444,2.7577,2.5827,2.7577,15816835,0
2010-01-14,2.7577,2.7721,2.6423,2.6854,17952742,0
2010-01-15,2.8029,3.0045,2.7782,2.8194,58453812,0
2010-01-19,2.842,2.8564,2.7349,2.7431,19783048,0
2010-01-20,2.7207,2.7207,2.6239,2.6918,17237387,0
2010-01-21,2.6854,2.7167,2.5003,2.5087,28515268,0
2010-01-22,2.4923,2.5229,2.3543,2.375,29228598,0
2010-01-25,2.4551,2.4777,2.3729,2.4098,10204334,0
2010-01-26,2.3851,2.4489,2.35,2.3604,8900792,0
2010-01-27,2.3441,2.3813,2.2678,2.3543,12551253,0
2010-01-28,2.3729,2.4287,2.2864,2.2989,16934369,0
2010-01-29,2.3173,2.3872,2.2287,2.2431,14829972,0
2010-02-01,2.2721,2.3543,2.2721,2.3543,11883377,0
2010-02-02,2.375,2.4654,2.3152,2.4511,20295932,0
2010-02-03,2.3357,2.4901,2.3069,2.3688,25691450,0
2010-02-04,2.3029,2.375,2.3029,2.3194,17778364,0
2010-02-05,2.3255,2.3338,2.1321,2.2327,27939961,0
2010-02-08,2.2306,2.3048,2.1814,2.2167,12566177,0
2010-02-09,2.2556,2.3048,2.2306,2.2699,16862753,0
2010-02-10,2.2926,2.3008,2.2167,2.2306,14051716,0
2010-02-11,2.2473,2.3378,2.2327,2.3357,11422950,0
2010-02-12,2.2968,2.4388,2.2699,2.4202,15899080,0
2010-02-16,2.4511,2.562,2.4407,2.5559,16846205,0
2010-02-17,2.5973,2.6444,2.562,2.5869,15950321,0
2010-02-18,2.5599,2.6074,2.525,2.5375,11648867,0
2010-02-19,2.5087,2.5521,2.4861,2.521,9086815,0
2010-02-22,2.5438,2.55,2.484,2.4923,8391238,0
2010-02-23,2.484,2.488,2.3543,2.3583,14118312,0
2010-02-24,2.3646,2.4367,2.3646,2.3832,11759265,0
2010-02-25,2.3399,2.3974,2.3008,2.3729,18445654,0
2010-02-26,2.3792,2.4141,2.3255,2.3995,13597885,0
2010-03-01,2.4037,2.4635,2.3792,2.4614,12328449,0
2010-03-02,2.484,2.5333,2.4697,2.521,12074042,0
2010-03-03,2.5354,2.6301,2.5271,2.5292,13820792,0
2010-03-04,2.525,2.5766,2.5066,2.562,8989665,0
2010-03-05,2.5952,2.6301,2.5827,2.6155,8285936,0
2010-03-08,2.6096,2.6115,2.5438,2.554,8975233,0
2010-03-09,2.5417,2.5912,2.5003,2.5724,8863969,0
2010-03-10,2.5787,2.6651,2.5766,2.6032,8858588,0
2010-03-11,2.5931,2.5952,2.521,2.5681,9623666,0
2010-03-12,2.6155,2.6279,2.5745,2.6096,9127698,0
2010-03-15,2.5827,2.6053,2.525,2.5806,10652946,0
2010-03-16,2.5891,2.6896,2.5891,2.6837,14793872,0
2010-03-17,2.7,2.7989,2.7,2.7167,17280073,0
2010-03-18,2.7247,2.7598,2.6816,2.6875,9486850,0
2010-03-19,2.6816,2.7146,2.5891,2.6279,12852629,0
2010-03-22,2.5848,2.6713,2.5333,2.659,10862799,0
2010-03-23,2.6691,2.7349,2.6364,2.7266,10583828,0
2010-03-24,2.7125,2.7598,2.6918,2.7328,8361087,0
2010-03-25,2.7535,2.8277,2.7042,2.7082,11678057,0
2010-03-26,2.7188,2.7989,2.6918,2.7021,10443212,0
2010-03-29,2.7309,2.764,2.7063,2.7328,8154798,0
2010-03-30,2.7287,2.7681,2.696,2.7167,7110139,0
2010-03-31,2.7125,2.7207,2.6753,2.6753,7546245,0
2010-04-01,2.6854,2.7742,2.6854,2.7535,7937379,0
2010-04-05,2.7721,2.8359,2.7619,2.8359,9694327,0
2010-04-06,2.8277,2.875,2.8093,2.8729,9150444,0
2010-04-07,2.8585,2.8646,2.7989,2.8277,12742519,0
2010-04-08,2.8093,2.8236,2.7556,2.7989,15292017,0
2010-04-09,2.8093,2.9511,2.8029,2.949,21151861,0
2010-04-12,2.9635,3.1899,2.9162,3.1878,42899225,0
2010-04-13,3.1694,3.1878,3.0662,3.1034,20267726,0
2010-04-14,3.1261,3.1468,3.0806,3.1138,14838574,0
2010-04-15,3.0931,3.2391,3.0931,3.1939,13596451,0
2010-04-16,3.163,3.229,3.0952,3.1468,15885698,0
2010-04-19,3.1176,3.159,2.9862,3.05,18768985,0
2010-04-20,3.0662,3.1652,3.0662,3.1343,9524529,0
2010-04-21,3.1322,3.1795,3.1176,3.1795,9867006,0
2010-04-22,3.0973,3.2064,3.017,3.1979,24410819,0
2010-04-23,3.1979,3.2433,3.128,3.2167,11744185,0
2010-04-26,3.2723,3.3813,3.2474,3.2843,24715607,0
2010-04-27,3.2824,3.3215,3.0766,3.1138,16762471,0
2010-04-28,2.9511,3.0766,2.7926,2.8112,46214818,0
2010-04-29,2.8625,2.9697,2.842,2.9572,26183302,0
2010-04-30,2.9819,3.0045,2.8667,2.8832,26206951,0
2010-05-03,2.8853,3.087,2.8832,3.0724,19958258,0
2010-05-04,3.0088,3.0088,2.8813,2.8915,19102684,0
2010-05-05,2.8236,2.9654,2.7287,2.8441,18232167,0
2010-05-06,2.7989,2.9141,2.4181,2.7042,33812680,0
2010-05-07,2.7125,2.7309,2.5149,2.55,25960129,0
2010-05-10,2.7328,2.8093,2.6753,2.8072,20080728,0
2010-05-11,2.7167,2.8462,2.7167,2.7822,12270915,0
2010-05-12,2.8112,2.9077,2.8112,2.8974,14123280,0
2010-05-13,2.8853,2.9287,2.8072,2.8173,9917906,0
2010-05-14,2.7742,2.7763,2.5931,2.6301,24456155,0
2010-05-17,2.659,2.7021,2.5045,2.6074,18463232,0
2010-05-18,2.6548,2.7125,2.5045,2.5189,13360772,0
2010-05-19,2.4798,2.5292,2.3316,2.4202,18680500,0
2010-05-20,2.3131,2.3729,2.2224,2.278,24983538,0
2010-05-21,2.2224,2.4468,2.1628,2.3832,24744712,0
2010-05-24,2.3646,2.4697,2.3479,2.3543,16876030,0
2010-05-25,2.2843,2.3707,2.167,2.3583,22354914,0
2010-05-26,2.4367,2.5168,2.3771,2.3832,17442124,0
2010-05-27,2.5024,2.5354,2.3953,2.5333,14575640,0
2010-05-28,2.5354,2.5354,2.4077,2.4551,8828981,0
2010-06-01,2.3891,2.4614,2.3152,2.3194,10902485,0
2010-06-02,2.342,2.4181,2.3173,2.4181,11646013,0
2010-06-03,2.4614,2.5106,2.4056,2.4593,9656415,0
2010-06-04,2.3872,2.4303,2.2657,2.278,14449101,0
2010-06-07,2.2801,2.2822,2.0827,2.089,24526953,0
2010-06-08,2.0787,2.1505,2.0125,2.0457,29994428,0
2010-06-09,2.0599,2.1093,2.0002,2.0208,20195026,0
2010-06-10,2.0702,2.1114,2.0516,2.1093,12986601,0
2010-06-11,2.0971,2.1505,2.0497,2.1362,7915475,0
2010-06-14,2.1793,2.278,2.1793,2.2266,18096212,0
2010-06-15,2.2657,2.3543,2.2494,2.3521,10398870,0
2010-06-16,2.3295,2.3813,2.2864,2.3399,12178989,0
2010-06-17,2.3729,2.3771,2.2535,2.2638,13155088,0
2010-06-18,2.2617,2.2904,2.2431,2.2577,8863917,0
2010-06-21,2.3399,2.3792,2.2556,2.274,12361960,0
2010-06-22,2.278,2.309,2.1731,2.1835,9215204,0
2010-06-23,2.1917,2.1917,2.089,2.1239,14427263,0
2010-06-24,2.1032,2.1239,2.0332,2.0354,11915899,0
2010-06-25,2.0417,2.0457,1.9633,2.0271,38136251,0
2010-06-28,2.0354,2.1155,2.0189,2.0641,16248190,0
2010-06-29,2.0104,2.0168,1.8933,1.918,22539862,0
2010-06-30,1.9201,1.9798,1.8707,1.881,17163277,0
2010-07-01,1.8665,1.8892,1.7452,1.811,30983288,0
2010-07-02,1.8151,1.8522,1.7554,1.7781,11806622,0
2010-07-06,1.8172,1.8954,1.7925,1.8172,16058846,0
2010-07-07,1.8316,1.9386,1.8192,1.9386,11214498,0
2010-07-08,1.9551,1.9633,1.8995,1.9468,10336547,0
2010-07-09,1.9365,1.9942,1.9345,1.9839,5822619,0
2010-07-12,1.9777,2.0065,1.9036,1.9427,9582953,0
2010-07-13,1.9859,2.062,1.9654,2.0457,11136829,0
2010-07-14,2.0497,2.0497,1.9715,2.0044,9932726,0
2010-07-15,1.9981,1.9981,1.9242,1.9612,7113546,0
2010-07-16,1.9427,1.9427,1.8378,1.8501,10206558,0
2010-07-19,1.8645,1.9036,1.8213,1.8892,7654296,0
2010-07-20,1.8624,1.9551,1.8172,1.9489,10102481,0
2010-07-21,1.9839,2.0146,1.916,1.9304,12209443,0
2010-07-22,1.988,2.0928,1.9571,2.0928,17745573,0
2010-07-23,2.0992,2.1731,2.0556,2.1628,15983912,0
2010-07-26,2.1548,2.2535,2.1548,2.2431,14544902,0
2010-07-27,2.2638,2.2721,2.1505,2.167,18964150,0
2010-07-28,2.196,2.2638,2.089,2.1239,27187049,0
2010-07-29,2.1505,2.1731,2.0556,2.1136,16005030,0
2010-07-30,2.0641,2.1381,2.0375,2.1321,12157758,0
2010-08-02,2.196,2.2287,2.167,2.2063,11998805,0
2010-08-03,2.2556,2.3564,2.2391,2.3215,26659514,0
2010-08-04,2.3255,2.3441,2.2947,2.3173,10067910,0
2010-08-05,2.3234,2.3276,2.2535,2.2535,11646103,0
2010-08-06,2.2203,2.2721,2.1854,2.2167,11419656,0
2010-08-09,2.2266,2.2473,2.2,2.2306,6383688,0
2010-08-10,2.2146,2.2146,2.1072,2.1362,13758077,0
2010-08-11,2.0806,2.095,1.9942,2.0002,14554569,0
2010-08-12,1.9283,2.0292,1.9221,1.9921,14553708,0
2010-08-13,1.99,2.0354,1.9592,1.9674,8145623,0
2010-08-16,1.9468,2.0023,1.9365,1.9859,8289002,0
2010-08-17,2.0189,2.0912,2.0023,2.0702,8407431,0
2010-08-18,2.0806,2.0992,2.0478,2.0681,7990243,0
2010-08-19,2.062,2.0971,1.9921,2.0044,10011923,0
2010-08-20,1.9859,2.0044,1.9345,1.9963,8931960,0
2010-08-23,2.0208,2.025,1.9139,1.9221,10033415,0
2010-08-24,1.8727,1.8892,1.8419,1.8522,11968872,0
2010-08-25,1.8357,1.8563,1.7699,1.8481,14727414,0
2010-08-26,1.8686,1.8933,1.7637,1.7719,11430634,0
2010-08-27,1.7843,1.8933,1.7513,1.883,9760014,0
2010-08-30,1.883,1.916,1.846,1.8501,11041393,0
2010-08-31,1.846,1.9242,1.8275,1.8851,12512267,0
2010-09-01,1.9304,1.9736,1.9119,1.9551,11619378,0
2010-09-02,1.9612,2.025,1.9324,2.0229,8414694,0
2010-09-03,2.089,2.1505,2.0556,2.1402,12958310,0
2010-09-07,2.1093,2.1197,2.0354,2.0396,9192396,0
2010-09-08,2.0578,2.0928,2.0497,2.089,6669221,0
2010-09-09,2.1362,2.1423,2.0478,2.0766,5698696,0
2010-09-10,2.0827,2.095,2.0578,2.0723,4454103,0
2010-09-13,2.1114,2.1628,2.1072,2.1628,8342515,0
2010-09-14,2.159,2.1691,2.1197,2.1279,5783586,0
2010-09-15,2.1093,2.1505,2.0827,2.1423,4725531,0
2010-09-16,2.1239,2.1753,2.1093,2.167,7043226,0
2010-09-17,2.1793,2.2203,2.1362,2.2184,8862734,0
2010-09-20,2.2266,2.2761,2.2125,2.2638,8066781,0
2010-09-21,2.2638,2.278,2.2082,2.2327,8500918,0
2010-09-22,2.2167,2.237,2.1423,2.1607,8752188,0
2010-09-23,2.1279,2.1505,2.0745,2.0766,8746572,0
2010-09-24,2.1176,2.1258,2.0827,2.1136,18641211,0
2010-09-27,2.1032,2.1114,2.0681,2.0681,13085014,0
2010-09-28,2.0681,2.1423,2.0396,2.1381,13535950,0
2010-09-29,2.1343,2.2021,2.1093,2.1939,10633082,0
2010-09-30,2.3378,2.5229,2.3316,2.4923,59733842,0
2010-10-01,2.4819,2.4901,2.4016,2.4447,16592209,0
2010-10-04,2.4388,2.4388,2.346,2.3688,11146047,0
2010-10-05,2.4367,2.4675,2.3688,2.4287,12216272,0
2010-10-06,2.4265,2.5003,2.412,2.4551,11930913,0
2010-10-07,2.4718,2.4861,2.4287,2.484,10735725,0
2010-10-08,2.488,2.6301,2.488,2.5559,17180245,0
2010-10-11,2.4614,2.521,2.4551,2.4923,18336727,0
2010-10-12,2.4697,2.5045,2.4593,2.4737,10912942,0
2010-10-13,2.453,2.5066,2.375,2.3813,31231474,0
2010-10-14,2.3625,2.3792,2.3152,2.3399,13461437,0
2010-10-15,2.3604,2.3625,2.2761,2.3152,9803292,0
2010-10-18,2.2947,2.3521,2.2843,2.3029,7900508,0
2010-10-19,2.274,2.3234,2.2287,2.2431,11491637,0
2010-10-20,2.2473,2.3378,2.2266,2.3276,9055831,0
2010-10-21,2.3295,2.346,2.2349,2.2761,11140946,0
2010-10-22,2.2556,2.2885,2.2494,2.2638,4616230,0
2010-10-25,2.2904,2.3215,2.2516,2.2678,5550841,0
2010-10-26,2.2577,2.3295,2.2327,2.3048,10363367,0
2010-10-27,2.2843,2.2989,2.2306,2.2822,8508673,0
2010-10-28,2.2926,2.3048,2.2287,2.2473,10506940,0
2010-10-29,2.1896,2.3152,2.1712,2.2926,15694919,0
2010-11-01,2.2926,2.3646,2.2577,2.3378,20717279,0
2010-11-02,2.3543,2.3543,2.3048,2.3194,8638633,0
2010-11-03,2.3276,2.3583,2.3008,2.346,9178773,0
2010-11-04,2.3813,2.4614,2.3729,2.4614,9722467,0
2010-11-05,2.4614,2.4798,2.4181,2.4426,5978599,0
2010-11-08,2.4202,2.4614,2.4037,2.4468,7797780,0
2010-11-09,2.453,2.488,2.3792,2.3953,8332393,0
2010-11-10,2.3891,2.4077,2.3194,2.3995,7123067,0
2010-11-11,2.3688,2.3912,2.3479,2.3851,4823083,0
2010-11-12,2.3521,2.3813,2.3008,2.3008,9700663,0
2010-11-15,2.3851,2.4325,2.3111,2.3194,15156899,0
2010-11-16,2.3048,2.3048,2.1896,2.196,16990427,0
2010-11-17,2.2063,2.2843,2.1939,2.2822,12357342,0
2010-11-18,2.3215,2.346,2.3152,2.3173,6311271,0
2010-11-19,2.3215,2.346,2.2843,2.3441,4969898,0
2010-11-22,2.3255,2.3564,2.3111,2.3521,6880754,0
2010-11-23,2.3131,2.3357,2.2657,2.2657,9459339,0
2010-11-24,2.2947,2.3338,2.2864,2.3316,9836892,0
2010-11-26,2.3131,2.3521,2.2989,2.3441,2302023,0
2010-11-29,2.3234,2.3316,2.2801,2.2864,8805015,0
2010-11-30,2.2598,2.2947,2.2535,2.2598,9514261,0
2010-12-01,2.2761,2.3625,2.2699,2.3399,8860372,0
2010-12-02,2.342,2.4511,2.3399,2.4426,13454344,0
2010-12-03,2.4162,2.4654,2.3792,2.4551,7399411,0
2010-12-06,2.453,2.667,2.4325,2.6032,35120387,0
2010-12-07,2.6651,2.7247,2.6197,2.6218,18465698,0
2010-12-08,2.6301,2.7125,2.6239,2.6487,12739907,0
2010-12-09,2.6732,2.6753,2.6136,2.6364,6894575,0
2010-12-10,2.6404,2.6774,2.6176,2.663,4845181,0
2010-12-13,2.6753,2.7782,2.6569,2.7495,15560398,0
2010-12-14,2.7516,2.7516,2.6837,2.6939,11962096,0
2010-12-15,2.6013,2.7207,2.5578,2.5578,18767514,0
2010-12-16,2.5559,2.6136,2.5375,2.5827,7901185,0
2010-12-17,2.5931,2.6569,2.5848,2.6569,7730361,0
2010-12-20,2.667,2.6795,2.6301,2.6506,5231801,0
2010-12-21,2.6611,2.7188,2.6465,2.7188,5550736,0
2010-12-22,2.7042,2.7843,2.7042,2.7473,8816130,0
2010-12-23,2.7247,2.7431,2.6837,2.7063,4153655,0
2010-12-27,2.6837,2.696,2.6651,2.6939,2767911,0
2010-12-28,2.696,2.696,2.6487,2.6651,3612427,0
2010-12-29,2.6651,2.6854,2.6487,2.6506,4518986,0
2010-12-30,2.6506,2.6753,2.6444,2.6506,5557153,0
2010-12-31,2.6231,2.704,2.6125,2.6977,5104713,0
2011-01-03,2.7188,2.7843,2.7125,2.7763,11943717,0
2011-01-04,2.7864,2.7905,2.6939,2.737,10933332,0
2011-01-05,2.7104,2.7577,2.696,2.7412,12553411,0
2011-01-06,2.7535,2.805,2.7266,2.7556,9176190,0
2011-01-07,2.7577,2.8399,2.7391,2.8298,13819330,0
2011-01-10,2.8152,2.8194,2.7681,2.7989,8271310,0
2011-01-11,2.8131,2.8813,2.7905,2.8359,10212019,0
2011-01-12,2.8543,2.8604,2.8194,2.8462,5526684,0
2011-01-13,2.8481,2.8585,2.8072,2.8173,10959182,0
2011-01-14,2.8072,2.8729,2.7864,2.8604,10146317,0
2011-01-18,2.8441,2.8792,2.7989,2.8524,7311242,0
2011-01-19,2.8604,2.8646,2.7452,2.7495,8382428,0
2011-01-20,2.7266,2.7287,2.6343,2.6611,14086670,0
2011-01-21,2.6918,2.764,2.659,2.6918,8559361,0
2011-01-24,2.6896,2.8072,2.6854,2.7349,12113879,0
2011-01-25,2.7287,2.7431,2.696,2.7391,7829763,0
2011-01-26,2.7452,2.8481,2.7412,2.8255,7380995,0
2011-01-27,2.8359,2.875,2.8112,2.8524,8566823,0
2011-01-28,2.8625,2.8936,2.7516,2.7535,8814123,0
2011-01-31,2.7685,2.8099,2.6956,2.7643,16935590,0
2011-02-01,3.2619,3.5705,3.1774,3.5212,100001788,0
2011-02-02,3.5745,3.7846,3.5644,3.7495,57574678,0
2011-02-03,3.7207,3.838,3.6899,3.7968,28238237,0
2011-02-04,3.8093,3.8814,3.762,3.8402,15690013,0
2011-02-07,3.8771,3.9431,3.8566,3.8978,19801355,0
2011-02-08,3.9019,3.9183,3.834,3.9,13673239,0
2011-02-09,3.871,3.9615,3.8566,3.904,16973345,0
2011-02-10,3.8402,3.9245,3.8114,3.8957,16300136,0
2011-02-11,3.867,3.9904,3.8442,3.9494,11077052,0
2011-02-14,4.0667,4.2189,4.0149,4.0705,29593934,0
2011-02-15,4.046,4.1633,3.9885,4.0667,15952748,0
2011-02-16,4.1242,4.2827,4.1162,4.2495,19130976,0
2011-02-18,4.2229,4.2599,4.0375,4.1407,19370440,0
2011-02-22,4.0439,4.1242,3.9141,3.9431,21778821,0
2011-02-23,3.9306,4.0337,3.8093,3.9287,20671078,0
2011-02-24,3.9245,3.9473,3.8545,3.9099,18188625,0
2011-02-25,3.9739,4.1202,3.9676,4.1162,13763991,0
2011-02-28,4.1489,4.1736,4.0234,4.0768,11705639,0
2011-03-01,4.1242,4.1343,3.8978,3.9019,9857552,0
2011-03-02,3.904,3.9822,3.8689,3.9,12063116,0
2011-03-03,3.9655,4.1343,3.9655,4.1016,19450328,0
2011-03-04,4.0952,4.114,3.9452,3.9965,11951440,0
2011-03-07,4.0253,4.0646,3.8917,3.9801,12960950,0
2011-03-08,3.9697,4.0316,3.912,4.0048,8194777,0
2011-03-09,3.9987,4.0316,3.9452,3.9779,7016302,0
2011-03-10,3.8957,3.9099,3.725,3.7292,17925558,0
2011-03-11,3.7146,3.8875,3.5705,3.8258,16143295,0
2011-03-14,3.8258,3.9,3.7787,3.8875,9830296,0
2011-03-15,3.6857,3.9,3.6673,3.867,12290689,0
2011-03-16,3.8484,4.0439,3.8175,3.875,17009762,0
2011-03-17,3.9944,4.1058,3.9473,4.0768,15072057,0
2011-03-18,4.1755,4.262,4.1077,4.1162,23602431,0
2011-03-21,4.2313,4.3279,4.1715,4.3072,19697416,0
2011-03-22,4.3197,4.3197,4.2292,4.2577,11347108,0
2011-03-23,4.2455,4.4636,4.1673,4.3733,23705415,0
2011-03-24,4.4327,4.4577,4.2641,4.3979,15895403,0
2011-03-25,4.4165,4.4577,4.3444,4.3503,11868637,0
2011-03-28,4.3691,4.4,4.2848,4.2848,9009884,0
2011-03-29,4.3051,4.4245,4.2436,4.4224,10323473,0
2011-03-30,4.4925,4.5152,4.4184,4.5152,12239311,0
2011-03-31,4.5344,4.553,4.4577,4.5031,11129774,0
2011-04-01,4.5585,4.6265,4.4308,4.4494,19547217,0
2011-04-04,4.4864,4.5625,4.4184,4.5625,12193611,0
2011-04-05,4.5585,4.7335,4.55,4.6899,23402998,0
2011-04-06,4.7436,4.7599,4.5316,4.6265,12198428,0
2011-04-07,4.6223,4.6572,4.4904,4.55,12559288,0
2011-04-08,4.5769,4.6202,4.4061,4.4452,11574515,0
2011-04-11,4.4452,4.478,4.3423,4.3772,9228093,0
2011-04-12,4.3218,4.3362,4.2167,4.2806,11136616,0
2011-04-13,4.3218,4.3649,4.2292,4.299,6539786,0
2011-04-14,4.2723,4.4,4.2415,4.3917,11411295,0
2011-04-15,4.4061,4.4348,4.326,4.3444,8595914,0
2011-04-18,4.2292,4.3011,4.114,4.2599,16080394,0
2011-04-19,4.2947,4.3402,4.2681,4.3154,11217375,0
2011-04-20,4.4515,4.4515,4.2641,4.3176,10040906,0
2011-04-21,4.3793,4.6696,4.375,4.6593,19598336,0
2011-04-25,4.6899,4.7024,4.5747,4.6529,8231960,0
2011-04-26,4.6675,4.7808,4.6529,4.7087,10778700,0
2011-04-27,4.7599,4.7599,4.5667,4.6777,10428027,0
2011-04-28,4.6386,4.721,4.5974,4.6141,11030060,0
2011-04-29,4.4845,4.6525,4.4097,4.5676,38296835,0
2011-05-02,4.6447,4.692,4.4947,4.509,12193114,0
2011-05-03,4.4655,4.4822,4.2476,4.2662,17999465,0
2011-05-04,4.262,4.262,4.0933,4.1181,16851093,0
2011-05-05,4.0686,4.114,3.9944,4.0356,12913736,0
2011-05-06,4.1322,4.155,3.9718,4.0027,11670600,0
2011-05-09,4.0418,4.0418,3.9615,4.0069,8684296,0
2011-05-10,4.0337,4.0337,3.9697,3.976,11280668,0
2011-05-11,3.9718,3.9822,3.8361,3.9202,16741646,0
2011-05-12,3.9099,3.976,3.8197,3.9162,13835310,0
2011-05-13,3.9019,3.9183,3.7271,3.7313,31699727,0
2011-05-16,3.7146,3.834,3.6569,3.6694,14269215,0
2011-05-17,3.651,3.6857,3.587,3.6322,18284303,0
2011-05-18,3.6322,3.762,3.6218,3.7188,13448846,0
2011-05-19,3.7474,3.7968,3.659,3.7,8549462,0
2011-05-20,3.6694,3.7313,3.6016,3.6489,9665160,0
2011-05-23,3.5479,3.5766,3.5088,3.5128,10788258,0
2011-05-24,3.5542,3.6138,3.4636,3.5354,9604559,0
2011-05-25,3.4965,3.6838,3.4902,3.6612,16068484,0
2011-05-26,3.6569,3.7064,3.5933,3.6612,7688195,0
2011-05-27,3.6941,3.7846,3.6899,3.7229,6051583,0
2011-05-31,3.8114,3.8545,3.6426,3.7085,13925527,0
2011-06-01,3.7022,3.733,3.5088,3.5128,8009535,0
2011-06-02,3.5274,3.5827,3.5088,3.5293,9608155,0
2011-06-03,3.4593,3.55,3.4266,3.4572,8422166,0
2011-06-06,3.4412,3.4718,3.3545,3.3771,14952787,0
2011-06-07,3.4162,3.4369,3.3668,3.3668,7451078,0
2011-06-08,3.3442,3.4266,3.334,3.3359,10612536,0
2011-06-09,3.3566,3.4245,3.338,3.3442,7638606,0
2011-06-10,3.3194,3.3277,3.1447,3.1694,15598224,0
2011-06-13,3.1753,3.2311,3.1548,3.1878,8518994,0
2011-06-14,3.2452,3.2723,3.2104,3.2452,19586733,0
2011-06-15,3.2085,3.2412,3.1015,3.1155,16792551,0
2011-06-16,3.1527,3.2146,3.0438,3.1176,13598098,0
2011-06-17,3.1878,3.1878,3.0973,3.1176,9873328,0
2011-06-20,3.1117,3.128,3.0745,3.1075,8748280,0
2011-06-21,3.1468,3.301,3.1301,3.2947,11785977,0
2011-06-22,3.2784,3.375,3.2619,3.3237,10013717,0
2011-06-23,3.2495,3.334,3.1857,3.3237,12714478,0
2011-06-24,3.3256,3.3463,3.1425,3.1569,9345793,0
2011-06-27,3.1611,3.196,3.1056,3.1694,7488053,0
2011-06-28,3.1878,3.2784,3.1753,3.2556,8755978,0
2011-06-29,3.2784,3.4287,3.2311,3.371,9530780,0
2011-06-30,3.3805,3.4967,3.3763,3.4655,8937549,0
2011-07-01,3.4779,3.6178,3.4492,3.6058,10119123,0
2011-07-05,3.6878,3.7146,3.6364,3.6612,13575522,0
2011-07-06,3.6426,3.6489,3.5396,3.6138,10286408,0
2011-07-07,3.6715,3.7434,3.655,3.7207,10467146,0
2011-07-08,3.6058,3.6343,3.5417,3.5849,11313578,0
2011-07-11,3.5088,3.5375,3.4223,3.4412,9940491,0
2011-07-12,3.4078,3.4513,3.3482,3.3545,17371800,0
2011-07-13,3.3854,3.4676,3.3832,3.3955,7402553,0
2011-07-14,3.4245,3.4739,3.3524,3.371,10507816,0
2011-07-15,3.3997,3.4471,3.3482,3.4369,6456411,0
2011-07-18,3.4245,3.4266,3.2744,3.2926,9999095,0
2011-07-19,3.3771,3.4202,3.2886,3.4078,9976856,0
2011-07-20,3.4223,3.4739,3.4099,3.4492,6559816,0
2011-07-21,3.4718,3.4881,3.3298,3.3359,15021971,0
2011-07-22,3.3114,3.3319,3.2349,3.2905,14308186,0
2011-07-25,3.2311,3.2886,3.2125,3.2537,9150113,0
2011-07-26,3.2619,3.2641,3.1548,3.1734,13016052,0
2011-07-27,3.1774,3.2886,2.9327,2.9819,35299501,0
2011-07-28,2.9572,2.9923,2.7598,2.7782,24866576,0
2011-07-29,2.7104,2.9219,2.6956,2.8784,17333514,0
2011-08-01,2.9798,3.0231,2.8112,2.8215,18446264,0
2011-08-02,2.7864,2.8277,2.6176,2.6239,16380005,0
2011-08-03,2.6385,2.659,2.4819,2.6218,18749192,0
2011-08-04,2.5641,2.5641,2.3255,2.3276,17504182,0
2011-08-05,2.3832,2.4037,2.167,2.2391,21764072,0
2011-08-08,2.0827,2.1423,1.8007,1.8583,34811591,0
2011-08-09,1.9304,2.0085,1.8275,1.9981,26834649,0
2011-08-10,1.9427,2.1093,1.881,1.9715,36772519,0
2011-08-11,2.0146,2.2287,1.9942,2.1772,27564219,0
2011-08-12,2.2224,2.2904,2.167,2.1979,14467531,0
2011-08-15,2.2473,2.3564,2.2391,2.3479,10664691,0
2011-08-16,2.2947,2.3131,2.1731,2.1814,16834508,0
2011-08-17,2.2103,2.2473,2.0928,2.1258,13852751,0
2011-08-18,2.0396,2.0723,1.9324,1.9674,22792519,0
2011-08-19,1.9119,2.0125,1.8707,1.8748,21112795,0
2011-08-22,1.9674,1.988,1.7925,1.8131,22244917,0
2011-08-23,1.8481,1.9262,1.8028,1.9242,17626983,0
2011-08-24,1.9201,2.0271,1.8974,2.025,14136037,0
2011-08-25,2.0497,2.0681,1.9551,1.9592,18590576,0
2011-08-26,1.9386,2.0971,1.9015,2.095,15131617,0
2011-08-29,2.1649,2.3399,2.1607,2.3255,16970293,0
2011-08-30,2.3048,2.3604,2.2391,2.274,17501760,0
2011-08-31,2.316,2.4113,2.26,2.2868,14800369,0
2011-09-01,2.2699,2.3048,2.1321,2.1381,12459980,0
2011-09-02,2.0442,2.1021,1.9818,2.0358,10950413,0
2011-09-06,1.9139,1.9674,1.8727,1.9489,19491519,0
2011-09-07,2.0065,2.1093,1.99,2.1072,17272138,0
2011-09-08,2.0641,2.1072,1.9468,1.9756,15053684,0
2011-09-09,1.9612,1.9715,1.8645,1.9036,17051179,0
2011-09-12,1.8522,1.9201,1.7781,1.8439,17917173,0
2011-09-13,1.8624,1.9242,1.8336,1.8583,13200803,0
2011-09-14,1.8851,1.988,1.811,1.9468,20105135,0
2011-09-15,1.9921,2.0662,1.9551,2.0578,18630740,0
2011-09-16,2.0681,2.0787,1.9036,1.918,21382917,0
2011-09-19,1.8645,1.8645,1.8007,1.8254,18729692,0
2011-09-20,1.8583,1.8604,1.6587,1.6834,26784932,0
2011-09-21,1.6896,1.7307,1.5373,1.5394,24421452,0
2011-09-22,1.4632,1.492,1.35,1.4077,31371583,0
2011-09-23,1.4077,1.4632,1.3912,1.4179,22969769,0
2011-09-26,1.4529,1.4673,1.3685,1.4427,28691893,0
2011-09-27,1.5085,1.6896,1.5023,1.6011,32722213,0
2011-09-28,1.6155,1.6484,1.4941,1.4982,23866160,0
2011-09-29,1.564,1.6052,1.4632,1.5352,19628014,0
2011-09-30,1.4755,1.4858,1.3779,1.38,27095502,0
2011-10-03,1.3624,1.3994,1.2245,1.2368,21315914,0
2011-10-04,1.2142,1.3583,1.1854,1.3541,22475330,0
2011-10-05,1.3644,1.4879,1.3191,1.4694,25363055,0
2011-10-06,1.4797,1.6052,1.455,1.5764,23504501,0
2011-10-07,1.5928,1.6155,1.4653,1.4982,18433422,0
2011-10-10,1.562,1.6649,1.5517,1.6587,22321587,0
2011-10-11,1.6134,1.7534,1.6052,1.704,24454395,0
2011-10-12,1.7328,1.809,1.7204,1.741,18271205,0
2011-10-13,1.7349,1.739,1.6525,1.7287,12138650,0
2011-10-14,1.776,1.8378,1.7431,1.7925,13730386,0
2011-10-17,1.7822,1.7884,1.6114,1.6196,18266894,0
2011-10-18,1.634,1.7287,1.492,1.6978,27365813,0
2011-10-19,1.7163,1.7266,1.6237,1.6361,17167999,0
2011-10-20,1.6443,1.6772,1.5991,1.667,13202558,0
2011-10-21,1.7143,1.774,1.6937,1.7513,15813921,0
2011-10-24,1.8028,1.9015,1.8028,1.8892,17926831,0
2011-10-25,1.878,1.878,1.7577,1.7805,18026285,0
2011-10-26,1.9242,2.2021,1.918,2.1731,59323142,0
2011-10-27,2.3479,2.4982,2.3255,2.4346,41554421,0
2011-10-28,2.4098,2.5396,2.35,2.4614,24063544,0
2011-10-31,2.3367,2.3636,2.26,2.2805,24052519,0
2011-11-01,2.1584,2.316,2.0939,2.2327,32783381,0
2011-11-02,2.3255,2.4388,2.2822,2.4098,20877542,0
2011-11-03,2.4654,2.4946,2.3595,2.4861,23559414,0
2011-11-04,2.4527,2.5941,2.4384,2.5605,22136847,0
2011-11-07,2.5641,2.5931,2.4202,2.4819,22634887,0
2011-11-08,2.4982,2.5271,2.3995,2.5106,14890284,0
2011-11-09,2.4405,2.4445,2.316,2.3429,17745303,0
2011-11-10,2.4092,2.4633,2.32,2.4052,18390055,0
2011-11-11,2.4549,2.5443,2.432,2.4405,17586578,0
2011-11-14,2.4551,2.488,2.3729,2.4037,14013714,0
2011-11-15,2.3792,2.4346,2.3357,2.4056,13239978,0
2011-11-16,2.3667,2.4551,2.3479,2.3667,11694501,0
2011-11-17,2.3813,2.3832,2.1896,2.2,18573011,0
2011-11-18,2.2327,2.2847,2.1956,2.237,16748729,0
2011-11-21,2.1569,2.1772,2.0375,2.0787,19726204,0
2011-11-22,2.0753,2.0793,1.9881,1.9942,21660128,0
2011-11-23,1.9756,1.9798,1.8615,1.8801,16235386,0
2011-11-25,1.8594,1.9216,1.8283,1.8283,8240709,0
2011-11-28,1.9798,2.0584,1.9652,1.9983,12344249,0
2011-11-29,1.9901,2.0212,1.9465,1.9818,9718402,0
2011-11-30,2.1395,2.2972,2.1353,2.2972,21594137,0
2011-12-01,2.2847,2.3553,2.2061,2.3181,18456774,0
2011-12-02,2.3967,2.424,2.3118,2.32,11606346,0
2011-12-05,2.3946,2.4384,2.3325,2.3595,14566171,0
2011-12-06,2.3657,2.3762,2.2784,2.3511,12048627,0
2011-12-07,2.3264,2.3511,2.2412,2.3181,11441778,0
2011-12-08,2.2805,2.3325,2.2245,2.2327,12515381,0
2011-12-09,2.1562,2.2826,2.1353,2.2661,25674818,0
2011-12-12,2.2019,2.2061,2.0899,2.1313,17460683,0
2011-12-13,2.1645,2.1767,1.9196,1.9424,23573889,0
2011-12-14,1.9154,1.9196,1.7743,1.8137,25761756,0
2011-12-15,1.8822,1.9092,1.795,1.7992,16492178,0
2011-12-16,1.8365,1.9092,1.8303,1.8615,13952763,0
2011-12-19,1.878,1.8801,1.7224,1.7328,14535992,0
2011-12-20,1.8158,1.9258,1.8116,1.9113,15723083,0
2011-12-21,1.8884,1.9403,1.8449,1.9258,19661932,0
2011-12-22,1.9507,1.9756,1.9154,1.9673,10637889,0
2011-12-23,1.9715,1.9901,1.9216,1.9403,8134157,0
2011-12-27,1.9237,1.9299,1.8677,1.8863,7864859,0
2011-12-28,1.9009,1.9009,1.7888,1.7971,12623513,0
2011-12-29,1.7992,1.8822,1.7992,1.8739,9335894,0
2011-12-30,1.8594,1.9279,1.8573,1.9071,9836050,0
2012-01-03,1.9901,2.0626,1.9673,2.0233,17871757,0
2012-01-04,2.0108,2.0814,1.9611,2.069,11214819,0
2012-01-05,2.0485,2.0793,2.0067,2.0563,10818253,0
2012-01-06,2.0711,2.1167,2.0297,2.096,15368706,0
2012-01-09,2.1043,2.1913,2.0835,2.1478,12507034,0
2012-01-10,2.2224,2.2619,2.2144,2.2327,13591951,0
2012-01-11,2.2266,2.3264,2.2203,2.2932,13410896,0
2012-01-12,2.3243,2.3243,2.26,2.3014,13297375,0
2012-01-13,2.2742,2.3035,2.2266,2.2847,11880117,0
2012-01-17,2.3243,2.3967,2.32,2.3574,14294573,0
2012-01-18,2.3595,2.4177,2.349,2.4155,17015624,0
2012-01-19,2.4384,2.5132,2.4113,2.4756,19354806,0
2012-01-20,2.5254,2.5899,2.4861,2.5318,20053667,0
2012-01-23,2.5381,2.5878,2.5172,2.5546,12491244,0
2012-01-24,2.5276,2.5878,2.4718,2.5817,12350320,0
2012-01-25,2.5774,2.7019,2.5464,2.6852,16452786,0
2012-01-26,2.7805,2.8471,2.5941,2.6064,28526406,0
2012-01-27,2.5795,2.8327,2.569,2.8224,27121002,0
2012-01-30,2.7497,2.7911,2.6791,2.7704,25737974,0
2012-01-31,2.8245,2.8471,2.7125,2.789,27150959,0
2012-02-01,3.088,3.1563,2.9883,3.0153,56956752,0
2012-02-02,3.0381,3.1356,3.0007,3.1252,25143545,0
2012-02-03,3.1876,3.2869,3.1854,3.2497,25929438,0
2012-02-06,3.2351,3.2685,3.1791,3.2603,14053973,0
2012-02-07,3.2351,3.2932,3.1958,3.2869,16022888,0
2012-02-08,3.2953,3.3991,3.2497,3.3991,23015100,0
2012-02-09,3.4261,3.476,3.337,3.453,20118072,0
2012-02-10,3.2932,3.4031,3.285,3.3638,17293805,0
2012-02-13,3.4407,3.4925,3.3932,3.4676,16183042,0
2012-02-14,3.4219,3.4572,3.3577,3.4012,14788946,0
2012-02-15,3.4367,3.4612,3.3017,3.3266,18195481,0
2012-02-16,3.3306,3.453,3.2911,3.4447,14581294,0
2012-02-17,3.4803,3.5071,3.4367,3.4511,14397699,0
2012-02-21,3.4843,3.5217,3.3826,3.4158,17822271,0
2012-02-22,3.4179,3.4304,3.3059,3.3306,14069493,0
2012-02-23,3.308,3.3534,3.1252,3.3473,26194204,0
2012-02-24,3.3513,3.3932,3.3163,3.3473,9043391,0
2012-02-27,3.2974,3.4012,3.2581,3.3723,12903335,0
2012-02-28,3.3598,3.4137,3.3391,3.3784,13052563,0
2012-02-29,3.3826,3.4137,3.2539,3.2664,16810679,0
2012-03-01,3.2829,3.3805,3.2581,3.2706,17173559,0
2012-03-02,3.256,3.2643,3.1482,3.177,13465190,0
2012-03-05,3.121,3.1335,3.0153,3.0297,22993164,0
2012-03-06,2.9177,2.9426,2.8306,2.8492,25223177,0
2012-03-07,2.9219,2.984,2.8847,2.9031,13318521,0
2012-03-08,2.9384,3.0424,2.8906,3.0217,14709603,0
2012-03-09,3.0047,3.1087,3.0047,3.0548,18341274,0
2012-03-12,3.061,3.0941,2.9426,2.9798,14279516,0
2012-03-13,3.0297,3.2372,3.0255,3.2228,19483338,0
2012-03-14,3.2146,3.2685,3.177,3.2455,16924233,0
2012-03-15,3.2643,3.3163,3.225,3.2869,14971312,0
2012-03-16,3.2974,3.308,3.2228,3.2624,12537157,0
2012-03-19,3.2497,3.2869,3.1791,3.1876,10882653,0
2012-03-20,3.1356,3.1542,3.0403,3.1252,15673588,0
2012-03-21,3.1335,3.1647,3.0899,3.0963,10447911,0
2012-03-22,3.0255,3.0381,2.9052,2.9447,20902687,0
2012-03-23,2.9426,3.0217,2.9073,2.9988,13893857,0
2012-03-26,3.0669,3.0963,3.0111,3.0276,9687773,0
2012-03-27,3.0318,3.0318,2.9384,2.9447,11589387,0
2012-03-28,2.9405,2.9447,2.7932,2.8805,16981077,0
2012-03-29,2.8389,2.9198,2.8099,2.9052,14629010,0
2012-03-30,2.9384,2.9466,2.8367,2.8763,9314161,0
2012-04-02,2.8596,2.9591,2.8532,2.9219,11271067,0
2012-04-03,2.9073,2.9447,2.8699,2.8868,10321381,0
2012-04-04,2.8346,2.8452,2.7497,2.7953,12128065,0
2012-04-05,2.76,2.8306,2.7581,2.789,6742002,0
2012-04-09,2.7082,2.7786,2.6894,2.7497,16521270,0
2012-04-10,2.7476,2.7643,2.6045,2.6398,22821606,0
2012-04-11,2.704,2.7351,2.652,2.6706,14425721,0
2012-04-12,2.6791,3.0069,2.6791,2.9633,31437096,0
2012-04-13,2.9384,2.9551,2.8492,2.8927,13844627,0
2012-04-16,2.9405,2.9633,2.8203,2.8471,10895964,0
2012-04-17,2.9116,3.0276,2.9094,2.953,12279129,0
2012-04-18,2.9325,3.088,2.9304,3.0548,17436257,0
2012-04-19,3.0485,3.1356,2.9904,3.0297,18837763,0
2012-04-20,3.0711,3.0753,3.0026,3.0464,12942614,0
2012-04-23,2.9551,2.9551,2.8452,2.9219,15528803,0
2012-04-24,2.9282,3.0217,2.9219,2.9862,9124958,0
2012-04-25,3.0381,3.088,2.9509,2.9591,14245783,0
2012-04-26,2.9365,2.9819,2.8989,2.9198,15217514,0
2012-04-27,2.9487,3.0424,2.8968,3.0403,15282610,0
2012-04-30,3.0318,3.0318,2.8452,2.8741,19257671,0
2012-05-01,2.8868,3.0026,2.872,2.9282,11088881,0
2012-05-02,2.8906,3.0111,2.872,2.9883,14674914,0
2012-05-03,3.0217,3.0774,2.9365,2.976,24004955,0
2012-05-04,2.8306,2.9198,2.6584,2.6727,40698681,0
2012-05-07,2.6459,2.7226,2.6292,2.6398,21279323,0
2012-05-08,2.6045,2.6167,2.4925,2.5899,32704889,0
2012-05-09,2.5151,2.6438,2.4735,2.5732,17769104,0
2012-05-10,2.6313,2.652,2.5421,2.5421,14810898,0
2012-05-11,2.4946,2.6064,2.4735,2.5464,10628951,0
2012-05-14,2.4756,2.5132,2.3657,2.3762,27406275,0
2012-05-15,2.3826,2.4071,2.289,2.2972,20511605,0
2012-05-16,2.349,2.3617,2.1664,2.1706,22054318,0
2012-05-17,2.1706,2.1727,1.9983,2.0254,30110912,0
2012-05-18,2.0584,2.0899,2.0025,2.017,15670716,0
2012-05-21,2.0563,2.2144,2.0358,2.2082,20401410,0
2012-05-22,2.289,2.3532,2.2082,2.2287,24439523,0
2012-05-23,2.1871,2.2826,2.1043,2.2784,17464440,0
2012-05-24,2.3054,2.3243,2.1934,2.2287,11510758,0
2012-05-25,2.2327,2.2475,2.1977,2.2245,11994769,0
2012-05-29,2.2847,2.401,2.2826,2.3845,15081422,0
2012-05-30,2.3221,2.3264,2.1892,2.2122,17826435,0
2012-05-31,2.1956,2.1956,2.0605,2.1584,19104889,0
2012-06-01,2.0668,2.1,2.0523,2.0711,15789642,0
2012-06-04,2.0835,2.1,1.9921,2.0544,16158016,0
2012-06-05,2.0563,2.2184,2.0339,2.1892,18632798,0
2012-06-06,2.2349,2.3595,2.2349,2.3139,25357065,0
2012-06-07,2.4155,2.457,2.2847,2.3035,14618245,0
2012-06-08,2.2704,2.2911,2.1789,2.26,18977958,0
2012-06-11,2.3054,2.345,2.0732,2.0814,19882809,0
2012-06-12,2.1167,2.1934,2.092,2.1852,13058800,0
2012-06-13,2.1562,2.1664,2.0753,2.0899,12365410,0
2012-06-14,2.0939,2.1624,2.0711,2.1478,10468319,0
2012-06-15,2.1664,2.2454,2.1457,2.2412,15457745,0
2012-06-18,2.2245,2.2579,2.1767,2.2391,8737945,0
2012-06-19,2.2537,2.3864,2.2518,2.3221,13972599,0
2012-06-20,2.3243,2.3574,2.26,2.3264,11986460,0
2012-06-21,2.3221,2.3221,2.1457,2.1664,14260565,0
2012-06-22,2.2122,2.2122,2.125,2.1748,15434337,0
2012-06-25,2.1146,2.1292,2.0442,2.1146,14341660,0
2012-06-26,2.1271,2.1499,2.0668,2.1395,10129935,0
2012-06-27,2.152,2.2308,2.1499,2.2144,10487270,0
2012-06-28,2.1852,2.2911,2.1664,2.2847,13049152,0
2012-06-29,2.3553,2.432,2.316,2.4282,17646824,0
2012-07-02,2.4261,2.4261,2.3139,2.3304,10164293,0
2012-07-03,2.349,2.4282,2.3367,2.4177,9419274,0
2012-07-05,2.3883,2.4424,2.3532,2.3925,10171850,0
2012-07-06,2.3346,2.3409,2.2412,2.2682,11835940,0
2012-07-09,2.2558,2.3076,2.2165,2.2868,11157891,0
2012-07-10,2.3243,2.3678,2.096,2.125,16947358,0
2012-07-11,2.1125,2.1584,2.0857,2.1104,18903105,0
2012-07-12,2.0793,2.2224,2.0544,2.1956,18162472,0
2012-07-13,2.2082,2.2972,2.204,2.2826,11044729,0
2012-07-16,2.2619,2.2826,2.1977,2.2579,11338198,0
2012-07-17,2.2661,2.3243,2.1706,2.2805,16784275,0
2012-07-18,2.2518,2.3845,2.2287,2.3076,23138587,0
2012-07-19,2.3264,2.3699,2.2518,2.289,19558120,0
2012-07-20,2.2619,2.3221,2.2101,2.2144,10213878,0
2012-07-23,2.1395,2.2101,2.1083,2.1395,13097686,0
2012-07-24,2.1417,2.1664,2.0563,2.0981,17306983,0
2012-07-25,2.1584,2.2101,2.092,2.1125,14368872,0
2012-07-26,2.2165,2.3864,2.2082,2.3678,43032393,0
2012-07-27,2.3805,2.5648,2.3617,2.5068,30163974,0
2012-07-30,2.5132,2.5506,2.3864,2.4466,13108129,0
2012-07-31,2.4405,2.5172,2.4261,2.4904,12673462,0
2012-08-01,2.5047,2.8431,2.4384,2.4904,47708742,0
2012-08-02,2.4654,2.5047,2.3617,2.4031,20840889,0
2012-08-03,2.5026,2.5711,2.4925,2.5297,21261361,0
2012-08-06,2.5506,2.6146,2.5485,2.5857,22510861,0
2012-08-07,2.6146,2.7372,2.5318,2.5774,31364741,0
2012-08-08,2.5318,2.6894,2.5318,2.6541,20871528,0
2012-08-09,2.6626,2.7433,2.6626,2.6998,15714008,0
2012-08-10,2.6687,2.7061,2.6334,2.6977,9591064,0
2012-08-13,2.6605,2.7019,2.6085,2.6459,7725733,0
2012-08-14,2.6727,2.6894,2.6045,2.6231,7025534,0
2012-08-15,2.5962,2.6125,2.5339,2.6045,13296840,0
2012-08-16,2.6146,2.6998,2.5941,2.6916,13149358,0
2012-08-17,2.6977,2.7664,2.6873,2.76,16234463,0
2012-08-20,2.7391,2.7643,2.6977,2.733,8233573,0
2012-08-21,2.7476,2.7995,2.6998,2.7186,10178707,0
2012-08-22,2.7146,2.7412,2.6647,2.7165,9940941,0
2012-08-23,2.6977,2.7019,2.6252,2.6377,12836446,0
2012-08-24,2.6189,2.648,2.5857,2.6024,11765838,0
2012-08-27,2.6104,2.6417,2.5732,2.6085,9767259,0
2012-08-28,2.5962,2.6584,2.5941,2.6584,11853618,0
2012-08-29,2.6438,2.7125,2.6313,2.6833,9494667,0
2012-08-30,2.6647,2.6666,2.6104,2.6334,5494593,0
2012-08-31,2.6626,2.6812,2.6064,2.6727,6615453,0
2012-09-04,2.6687,2.7826,2.6231,2.7621,16961989,0
2012-09-05,2.7539,2.7621,2.6916,2.6977,10924327,0
2012-09-06,2.7476,2.9116,2.7454,2.8532,29023681,0
2012-09-07,2.8784,3.0318,2.8784,2.9676,20660313,0
2012-09-10,2.9509,2.957,2.8889,2.9052,10161980,0
2012-09-11,2.9135,2.9676,2.8949,2.9198,7966272,0
2012-09-12,2.957,3.0403,2.9551,2.9925,15414756,0
2012-09-13,2.9925,3.0753,2.8968,3.0711,22078167,0
2012-09-14,3.1087,3.204,3.0424,3.0774,25566439,0
2012-09-17,3.0403,3.0753,2.9819,3.0069,11697202,0
2012-09-18,2.9946,3.009,2.9052,2.9405,9560543,0
2012-09-19,2.976,3.0774,2.976,3.061,12390115,0
2012-09-20,3.0047,3.0153,2.9156,2.9862,11887484,0
2012-09-21,3.0195,3.0464,2.9426,2.957,11807577,0
2012-09-24,2.9261,2.9819,2.9094,2.9346,10997202,0
2012-09-25,2.9405,2.953,2.7082,2.7165,20787415,0
2012-09-26,2.704,2.7454,2.6292,2.6998,17292773,0
2012-09-27,2.7412,2.8327,2.7082,2.8078,9148949,0
2012-09-28,2.7847,2.7974,2.7372,2.7685,7509970,0
2012-10-01,2.7932,2.8826,2.7476,2.7685,11781855,0
2012-10-02,2.7826,2.8264,2.7454,2.8118,9359553,0
2012-10-03,2.8139,2.8367,2.7643,2.7704,7538622,0
2012-10-04,2.7932,2.8741,2.7704,2.8699,14514424,0
2012-10-05,2.9031,3.0233,2.8949,2.9325,16270927,0
2012-10-08,2.8949,2.9612,2.8741,2.9304,8096128,0
2012-10-09,2.9282,2.9466,2.8017,2.8057,9716827,0
2012-10-10,2.7767,2.8389,2.7497,2.7786,10026947,0
2012-10-11,2.8224,2.8678,2.7704,2.7869,6502050,0
2012-10-12,2.8099,2.8306,2.7309,2.76,5152817,0
2012-10-15,2.7704,2.8264,2.7539,2.8139,7942078,0
2012-10-16,2.8431,2.8638,2.8057,2.816,7691172,0
2012-10-17,2.8245,3.0026,2.8078,2.9967,16424466,0
2012-10-18,2.9779,3.0174,2.953,2.9819,6422432,0
2012-10-19,2.9384,3.2083,2.8826,3.1668,48088539,0
2012-10-22,3.0569,3.088,2.8513,2.9633,31021096,0
2012-10-23,2.8868,2.9654,2.8532,2.9426,11796074,0
2012-10-24,2.9447,2.9883,2.8968,2.9116,11469818,0
2012-10-25,2.9261,2.9261,2.8118,2.8763,11761494,0
2012-10-26,2.8847,2.9325,2.8203,2.8763,7723817,0
2012-10-31,2.8868,2.9633,2.8763,2.957,10389307,0
2012-11-01,2.9654,3.0941,2.9654,3.0817,12631761,0
2012-11-02,3.1026,3.1026,2.9405,3.0485,21172104,0
2012-11-05,2.8139,3.0669,2.7869,2.9718,22140154,0
2012-11-06,2.9779,3.0589,2.9346,3.0195,9936900,0
2012-11-07,2.9405,2.9612,2.8471,2.8949,11912293,0
2012-11-08,2.9052,2.9261,2.7287,2.756,18351159,0
2012-11-09,2.7454,2.8678,2.7372,2.8017,14658977,0
2012-11-12,2.8203,2.8678,2.8017,2.8513,9122403,0
2012-11-13,2.8181,2.8889,2.7704,2.8471,4962128,0
2012-11-14,2.8513,2.8968,2.7869,2.8118,13743715,0
2012-11-15,2.7847,2.8367,2.6833,2.733,11393503,0
2012-11-16,2.7518,2.7704,2.6605,2.7518,12066324,0
2012-11-19,2.8078,2.9261,2.8057,2.9135,10324802,0
2012-11-20,2.9052,2.9676,2.8927,2.9405,7024218,0
2012-11-21,2.9261,3.0195,2.9177,2.9988,8452033,0
2012-11-23,3.0111,3.0276,2.9739,3.009,3619676,0
2012-11-26,3.0026,3.0899,2.9883,3.0669,9222950,0
2012-11-27,3.036,3.1026,3.0339,3.0443,7752577,0
2012-11-28,3.013,3.0777,2.9545,3.0671,7493229,0
2012-11-29,3.0861,3.1277,3.0798,3.1151,7282870,0
2012-11-30,3.1214,3.132,3.0798,3.1299,7877980,0
2012-12-03,3.1277,3.1611,3.1007,3.1089,6514116,0
2012-12-04,3.1007,3.159,3.1007,3.1468,8455464,0
2012-12-05,3.1506,3.1778,3.0713,3.1132,8623288,0
2012-12-06,3.1151,3.1172,3.0403,3.0777,8905363,0
2012-12-07,3.1028,3.1425,3.0986,3.1151,6327909,0
2012-12-10,3.1193,3.2133,3.1049,3.2091,6796342,0
2012-12-11,3.2218,3.234,3.1863,3.2176,7053948,0
2012-12-12,3.234,3.2968,3.226,3.2719,12555067,0
2012-12-13,3.2655,3.2822,3.1341,3.1842,12188325,0
2012-12-14,3.1696,3.2905,3.1506,3.2467,9502181,0
2012-12-17,3.2676,3.2905,3.255,3.2822,16765915,0
2012-12-18,3.274,3.3196,3.2467,3.2989,31002926,0
2012-12-19,3.3093,3.3448,3.2529,3.2698,13072778,0
2012-12-20,3.2759,3.3032,3.2112,3.301,11400582,0
2012-12-21,3.226,3.2488,3.1715,3.2362,11979741,0
2012-12-24,3.1988,3.2362,3.1842,3.207,4090480,0
2012-12-26,3.23,3.3239,3.2154,3.278,8876707,0
2012-12-27,3.274,3.2905,3.1611,3.2112,11172384,0
2012-12-28,3.1778,3.2007,3.132,3.1757,7842520,0
2012-12-31,3.1527,3.2862,3.1447,3.2719,13587820,0
2013-01-02,3.4031,3.4741,3.3803,3.4741,18745373,0
2013-01-03,3.4657,3.5096,3.4283,3.4699,11399376,0
2013-01-04,3.472,3.5388,3.4699,3.4929,7612268,0
2013-01-07,3.5056,3.5242,3.4783,3.4972,6538163,0
2013-01-08,3.5014,3.5014,3.4135,3.4595,11821432,0
2013-01-09,3.4783,3.5035,3.4135,3.4219,7475513,0
2013-01-10,3.4574,3.472,3.393,3.4114,11200241,0
2013-01-11,3.4261,3.4657,3.3909,3.4325,10556364,0
2013-01-14,3.4409,3.4553,3.3448,3.3845,14310235,0
2013-01-15,3.3634,3.4052,3.3427,3.3676,18052627,0
2013-01-16,3.3676,3.3824,3.3177,3.3655,12043129,0
2013-01-17,3.3991,3.4409,3.3782,3.4177,15722019,0
2013-01-18,3.4304,3.4868,3.3761,3.4762,8072208,0
2013-01-22,3.4847,3.5303,3.4741,3.5263,13102816,0
2013-01-23,3.5284,3.5825,3.5075,3.572,11396868,0
2013-01-24,3.568,3.6453,3.5158,3.5367,12910608,0
2013-01-25,3.5762,3.7246,3.572,3.6954,20887933,0
2013-01-28,3.6683,3.7224,3.614,3.6869,18194535,0
2013-01-29,3.689,3.7057,3.6199,3.639,9424512,0
2013-01-30,3.7537,3.7558,3.6221,3.6221,23263508,0
2013-01-31,3.6305,3.7036,3.6221,3.6724,13588113,0
2013-02-01,3.8266,4.0394,3.7746,3.856,62612847,0
2013-02-04,3.8435,3.8957,3.7558,3.7664,18291202,0
2013-02-05,3.8017,3.8497,3.7871,3.8435,12211090,0
2013-02-06,3.8287,3.9249,3.8287,3.8831,10801805,0
2013-02-07,3.8894,3.9228,3.785,3.8873,12515622,0
2013-02-08,3.8915,3.9331,3.8727,3.8915,8751923,0
2013-02-11,3.8831,3.9122,3.8309,3.856,7350044,0
2013-02-12,3.8497,3.9938,3.8497,3.9665,12939458,0
2013-02-13,3.9644,4.1523,3.9562,4.0585,24254952,0
2013-02-14,4.0373,4.1396,4.0251,4.0773,12375801,0
2013-02-15,4.0853,4.1481,4.0394,4.0688,9788339,0
2013-02-19,4.0669,4.125,4.0458,4.125,11097058,0
2013-02-20,4.0895,4.1128,3.8748,3.8936,21195134,0
2013-02-21,3.8623,3.8809,3.689,3.7953,25614718,0
2013-02-22,3.8372,3.9143,3.8372,3.8915,12464059,0
2013-02-25,3.9289,3.9602,3.7184,3.7288,12341982,0
2013-02-26,3.7579,3.8017,3.6411,3.785,16713118,0
2013-02-27,3.7768,3.8978,3.7643,3.8497,12151209,0
2013-02-28,3.8393,3.9082,3.8309,3.8645,9727232,0
2013-03-01,3.8266,3.8287,3.7224,3.785,10398780,0
2013-03-04,3.7558,3.8309,3.7224,3.7932,8063218,0
2013-03-05,3.8414,4.0542,3.8414,4.0272,16329261,0
2013-03-06,4.0627,4.0688,3.931,3.9771,9962499,0
2013-03-07,3.9917,4.0314,3.9623,3.9917,4433600,0
2013-03-08,4.0314,4.1356,4.0314,4.1149,10631904,0
2013-03-11,4.1022,4.2254,4.1001,4.1544,12814807,0
2013-03-12,4.1607,4.2024,4.1149,4.1396,15319509,0
2013-03-13,4.1335,4.2212,4.0792,4.2127,11739325,0
2013-03-14,4.2275,4.3381,4.2127,4.2818,16205547,0
2013-03-15,4.284,4.3444,4.2628,4.3402,12210920,0
2013-03-18,4.2419,4.3797,4.1897,4.3338,10265342,0
2013-03-19,4.3381,4.3693,4.2127,4.284,15403632,0
2013-03-20,4.3045,4.4549,4.3045,4.434,15812993,0
2013-03-21,4.3945,4.4277,4.296,4.3503,13789865,0
2013-03-22,4.3797,4.3985,4.3002,4.3087,8648182,0
2013-03-25,4.3423,4.3651,4.236,4.2882,7314446,0
2013-03-26,4.3214,4.3444,4.2797,4.3066,5571959,0
2013-03-27,4.2461,4.3214,4.146,4.3108,9285415,0
2013-03-28,4.3108,4.3298,4.2461,4.2901,6649773,0
2013-04-01,4.284,4.2922,4.125,4.1523,8614146,0
2013-04-02,4.2024,4.217,3.9938,4.0166,12582261,0
2013-04-03,4.0208,4.0394,3.9101,3.931,16389753,0
2013-04-04,3.9289,3.9853,3.8228,3.9122,15354179,0
2013-04-05,3.7768,3.8435,3.6432,3.8351,26336949,0
2013-04-08,3.8372,3.8873,3.8207,3.8748,8283324,0
2013-04-09,3.8767,4.0333,3.8767,4.0166,12221538,0
2013-04-10,4.0354,4.0792,4.002,4.0293,8999313,0
2013-04-11,4.0063,4.0874,3.9353,3.9416,12631983,0
2013-04-12,3.9019,3.9479,3.8475,3.8809,9043069,0
2013-04-15,3.8393,3.8393,3.5451,3.5451,26539860,0
2013-04-16,3.6495,3.7558,3.5846,3.6368,15201417,0
2013-04-17,3.5868,3.6827,3.4868,3.6724,23565291,0
2013-04-18,3.6912,3.7205,3.5557,3.5783,13563257,0
2013-04-19,3.6121,3.6827,3.5346,3.6368,6792954,0
2013-04-22,3.6411,3.7622,3.5536,3.7288,13715731,0
2013-04-23,3.7558,3.808,3.6745,3.7601,12570478,0
2013-04-24,3.7768,3.8788,3.7558,3.8602,8839491,0
2013-04-25,3.8666,3.9957,3.8666,3.8852,9295361,0
2013-04-26,3.8685,3.9101,3.8414,3.8936,10841193,0
2013-04-29,3.9164,3.9541,3.8186,3.8539,11997206,0
2013-04-30,3.8372,3.9416,3.737,3.9143,15699027,0
2013-05-01,3.8393,3.8666,3.4092,3.5346,51576097,0
2013-05-02,3.5762,3.6848,3.5599,3.662,19567205,0
2013-05-03,3.7328,3.8454,3.7246,3.7288,11998474,0
2013-05-06,3.7391,3.8602,3.7309,3.8581,10585517,0
2013-05-07,3.8748,3.9228,3.8059,3.8497,9229007,0
2013-05-08,3.8602,3.9122,3.8475,3.9122,6240161,0
2013-05-09,3.9186,3.9917,3.8666,3.9479,11728693,0
2013-05-10,3.9437,4.0416,3.9228,3.9458,8985870,0
2013-05-13,3.9249,3.9875,3.9061,3.9853,7205353,0
2013-05-14,3.9729,4.0563,3.9644,4.0542,6354492,0
2013-05-15,4.0084,4.1481,4.0063,4.0916,9395790,0
2013-05-16,4.0709,4.1001,3.9623,3.975,14664646,0
2013-05-17,4.0166,4.1523,4.0166,4.121,9834375,0
2013-05-20,4.1191,4.2419,4.0792,4.236,18843394,0
2013-05-21,4.2296,4.4131,4.2296,4.2882,23228270,0
2013-05-22,4.2901,4.3693,4.1669,4.2085,13539115,0
2013-05-23,4.1107,4.1982,4.0458,4.1732,9092157,0
2013-05-24,4.1335,4.146,4.0479,4.0959,4809375,0
2013-05-28,4.1753,4.3023,4.146,4.2713,10027600,0
2013-05-29,4.2233,4.3087,4.2148,4.2692,8249747,0
2013-05-30,4.2922,4.411,4.2713,4.3797,8163060,0
2013-05-31,4.3319,4.4862,4.3298,4.3839,9560345,0
2013-06-03,4.4006,4.4298,4.2003,4.3066,9397872,0
2013-06-04,4.3045,4.3736,4.1648,4.2254,6406221,0
2013-06-05,4.1836,4.2045,3.9811,3.9917,13549629,0
2013-06-06,4.0105,4.0669,3.931,4.0126,11623769,0
2013-06-07,4.0458,4.1878,3.9938,4.1107,7714869,0
2013-06-10,4.1293,4.1711,4.0293,4.1022,9068209,0
2013-06-11,4.0187,4.0314,3.9644,3.9644,10319663,0
2013-06-12,4.0373,4.0813,3.8767,3.8788,16292722,0
2013-06-13,3.8475,4.0792,3.8186,4.0563,7775531,0
2013-06-14,4.05,4.0959,4.0126,4.0354,5212419,0
2013-06-17,3.9207,3.9853,3.8602,3.9186,15274907,0
2013-06-18,3.9186,4.023,3.9061,4.0063,7390766,0
2013-06-19,3.9896,4.0688,3.9519,3.9562,8086550,0
2013-06-20,3.8788,3.8788,3.7184,3.7431,15890032,0
2013-06-21,3.785,3.7996,3.5303,3.61,20647451,0
2013-06-24,3.495,3.5658,3.3761,3.52,20628619,0
2013-06-25,3.5889,3.6827,3.5825,3.6578,10558371,0
2013-06-26,3.6994,3.7768,3.6848,3.7579,13963263,0
2013-06-27,3.7932,3.8017,3.7474,3.7537,13132300,0
2013-06-28,3.7267,3.8101,3.7246,3.737,14700366,0
2013-07-01,3.7664,3.8497,3.741,3.8101,6473739,0
2013-07-02,3.8038,3.8809,3.7975,3.8454,9866358,0
2013-07-03,3.8266,3.8915,3.7996,3.8645,4913546,0
2013-07-05,3.9186,3.9644,3.8957,3.9644,4108286,0
2013-07-08,3.9832,3.9999,3.9228,3.931,4988882,0
2013-07-09,3.975,4.0813,3.9479,4.05,9237860,0
2013-07-10,4.05,4.0752,4.0145,4.0563,10734253,0
2013-07-11,4.1565,4.2776,4.1417,4.1753,15394007,0
2013-07-12,4.1523,4.2275,4.146,4.1732,6046151,0
2013-07-15,4.1732,4.2254,4.1396,4.1481,8237785,0
2013-07-16,4.1586,4.1897,4.1481,4.1607,8871407,0
2013-07-17,4.1796,4.2191,4.125,4.1918,7770624,0
2013-07-18,4.1982,4.3171,4.196,4.2419,6266811,0
2013-07-19,4.244,4.2818,4.2233,4.2586,4196648,0
2013-07-22,4.2544,4.3338,4.2544,4.3002,5018224,0
2013-07-23,4.3235,4.3567,4.2275,4.2649,10887163,0
2013-07-24,4.2776,4.284,4.1607,4.1796,8515071,0
2013-07-25,4.1191,4.1815,3.975,4.0208,17770098,0
2013-07-26,3.9792,4.0208,3.9562,3.9875,9537447,0
2013-07-29,3.9999,4.0959,3.9729,3.9896,11582006,0
2013-07-30,3.9938,4.2191,3.8372,4.1732,21153678,0
2013-07-31,4.1815,4.3359,4.1732,4.284,13599919,0
2013-08-01,4.3444,4.3818,4.3192,4.3402,8330993,0
2013-08-02,4.3256,4.3298,4.2254,4.2713,6469343,0
2013-08-05,4.2565,4.3087,4.236,4.2882,5119254,0
2013-08-06,4.2755,4.284,4.1796,4.196,8550716,0
2013-08-07,4.1897,4.1897,4.1001,4.1375,7098314,0
2013-08-08,4.1836,4.3609,4.1836,4.3235,10477187,0
2013-08-09,4.3235,4.3818,4.2776,4.296,7158475,0
2013-08-12,4.2713,4.4507,4.2501,4.3881,10826013,0
2013-08-13,4.3945,4.4467,4.3524,4.3714,6737133,0
2013-08-14,4.3609,4.3924,4.3214,4.3503,4894222,0
2013-08-15,4.2755,4.3002,4.2191,4.2797,8192425,0
2013-08-16,4.2628,4.3693,4.24,4.2523,7353545,0
2013-08-19,4.24,4.2649,4.1878,4.1918,5194329,0
2013-08-20,4.1982,4.284,4.1438,4.2565,4558899,0
2013-08-21,4.24,4.3463,4.2148,4.2818,6269054,0
2013-08-22,4.3192,4.4672,4.3171,4.4171,8292703,0
2013-08-23,4.4403,4.4507,4.3736,4.4361,6194901,0
2013-08-26,4.4425,4.5633,4.434,4.5048,10875206,0
2013-08-27,4.4048,4.4507,4.267,4.2901,10753318,0
2013-08-28,4.2649,4.3256,4.236,4.2776,5471426,0
2013-08-29,4.2565,4.3129,4.169,4.2085,12420664,0
2013-08-30,4.236,4.2461,4.1544,4.169,5035410,0
2013-09-03,4.2501,4.2939,4.1417,4.1669,7445031,0
2013-09-04,4.1607,4.2461,4.1375,4.2275,7503261,0
2013-09-05,4.2106,4.2981,4.1939,4.2254,6399960,0
2013-09-06,4.2586,4.3423,4.169,4.2776,6098679,0
2013-09-09,4.315,4.4171,4.3045,4.3881,5495137,0
2013-09-10,4.4319,4.4611,4.3545,4.3755,8785675,0
2013-09-11,4.3402,4.3524,4.1878,4.24,16078028,0
2013-09-12,4.2233,4.2461,4.1438,4.169,10584197,0
2013-09-13,4.1878,4.2085,4.1356,4.1815,8048511,0
2013-09-16,4.2734,4.2776,4.1711,4.1796,10280683,0
2013-09-17,4.1064,4.1565,4.0521,4.0606,15579898,0
2013-09-18,4.0688,4.2003,4.0479,4.1523,9349314,0
2013-09-19,4.1796,4.248,4.1629,4.2419,8332128,0
2013-09-20,4.2379,4.248,4.1356,4.1815,9985420,0
2013-09-23,4.1648,4.1796,3.9832,3.9875,18337233,0
2013-09-24,4.0084,4.1128,3.9665,4.0272,10826898,0
2013-09-25,4.0373,4.0792,3.9853,4.0208,6729954,0
2013-09-26,4.0373,4.1064,4.0272,4.0627,8035319,0
2013-09-27,4.023,4.098,4.002,4.0648,10345632,0
2013-09-30,4.0084,4.1481,3.9938,4.0813,13015821,0
2013-10-01,4.0853,4.1815,4.0709,4.146,9781818,0
2013-10-02,4.1107,4.2045,4.0853,4.1796,8697606,0
2013-10-03,4.1523,4.1732,4.0437,4.1271,8297255,0
2013-10-04,4.1271,4.244,4.0479,4.2148,10136735,0
2013-10-07,4.1417,4.1502,4.023,4.0272,13828269,0
2013-10-08,4.0272,4.0521,3.8748,3.8915,15217070,0
2013-10-09,3.8915,3.8936,3.781,3.8372,14757229,0
2013-10-10,3.9101,3.9602,3.8518,3.931,12173510,0
2013-10-11,3.9186,3.931,3.8372,3.9207,9328678,0
2013-10-14,3.8581,3.9957,3.8454,3.9853,8226239,0
2013-10-15,3.9729,3.9729,3.8788,3.9228,8382858,0
2013-10-16,3.9541,3.9644,3.8706,3.95,9013154,0
2013-10-17,3.931,3.9519,3.8852,3.8978,7905595,0
2013-10-18,3.9082,4.002,3.8957,3.9519,12093433,0
2013-10-21,3.9541,4.0521,3.931,4.0479,10178853,0
2013-10-22,4.0752,4.1586,4.0563,4.117,11339977,0
2013-10-23,4.0606,4.0853,3.9541,4.0752,12650513,0
2013-10-24,4.0895,4.146,3.9853,4.1191,27805051,0
2013-10-25,4.0895,4.2755,4.0792,4.2734,21859731,0
2013-10-28,4.267,4.3359,4.196,4.2523,10666706,0
2013-10-29,4.2379,4.2523,4.121,4.2106,12257462,0
2013-10-30,4.2085,4.2318,4.0834,4.0916,12613723,0
2013-10-31,4.0792,4.1335,4.0272,4.0606,16360292,0
2013-11-01,4.0874,4.1191,4.0208,4.0606,7784001,0
2013-11-04,4.0813,4.1836,4.0648,4.1544,8940719,0
2013-11-05,4.1356,4.1607,4.0752,4.1107,7651519,0
2013-11-06,4.146,4.146,3.9353,3.9437,16942579,0
2013-11-07,4.0126,4.0126,3.8623,3.8809,20299126,0
2013-11-08,3.8685,3.9896,3.8685,3.9729,12419296,0
2013-11-11,3.9686,4.002,3.9374,3.9519,10283744,0
2013-11-12,3.9353,3.9665,3.9019,3.9479,8339794,0
2013-11-13,3.9186,4.0688,3.9186,4.0627,9769449,0
2013-11-14,4.0585,4.0874,4.0187,4.0542,8296322,0
2013-11-15,4.0813,4.0938,4.0126,4.0916,9366452,0
2013-11-18,4.1001,4.1565,4.0373,4.0458,11180954,0
2013-11-19,4.0314,4.0354,3.9708,3.9875,8442522,0
2013-11-20,4.0041,4.0563,3.9771,3.9938,6695450,0
2013-11-21,3.9978,4.0627,3.9581,4.0458,7824894,0
2013-11-22,4.0542,4.0648,3.9938,4.0105,5582312,0
2013-11-25,4.0126,4.1669,4.0126,4.1629,14552449,0
2013-11-26,4.1857,4.2066,4.1607,4.1878,10226451,0
2013-11-27,4.1984,4.2987,4.1774,4.2945,8744702,0
2013-11-29,4.3072,4.3471,4.2823,4.3135,3854413,0
2013-12-02,4.3135,4.3911,4.2905,4.3072,9290828,0
2013-12-03,4.2865,4.303,4.2444,4.2696,7249388,0
2013-12-04,4.2423,4.4456,4.2402,4.3387,11959280,0
2013-12-05,4.3366,4.3805,4.3241,4.3596,8582372,0
2013-12-06,4.345,4.4203,4.3366,4.3575,19584102,0
2013-12-09,4.4308,4.5629,4.4245,4.4811,10734746,0
2013-12-10,4.4854,4.542,4.4832,4.5042,12909316,0
2013-12-11,4.4811,4.4832,4.3702,4.3996,9174988,0
2013-12-12,4.3932,4.4393,4.3512,4.4245,8793015,0
2013-12-13,4.4372,4.5147,4.4308,4.5042,9212824,0
2013-12-16,4.5187,4.5754,4.4938,4.4959,8163817,0
2013-12-17,4.4938,4.5566,4.4875,4.5399,6475485,0
2013-12-18,4.5838,4.7284,4.5251,4.6844,20276872,0
2013-12-19,4.6781,4.7157,4.6111,4.6445,7771670,0
2013-12-20,4.6572,4.7263,4.6529,4.7136,11946192,0
2013-12-23,4.7618,4.8205,4.7411,4.8205,6940555,0
2013-12-24,4.8205,4.9148,4.8121,4.8854,4954562,0
2013-12-26,4.9023,4.919,4.8541,4.8687,5700461,0
2013-12-27,4.8939,4.9378,4.8666,4.9087,5103558,0
2013-12-30,4.9127,4.9611,4.8751,4.8875,4679770,0
2013-12-31,4.9106,4.9526,4.8499,4.8854,8836784,0
2014-01-02,4.8499,4.9148,4.8269,4.8436,6907266,0
2014-01-03,4.8896,4.9505,4.8793,4.9148,6564453,0
2014-01-06,4.9399,4.967,4.7514,4.7745,14888471,0
2014-01-07,4.7554,4.8875,4.7554,4.8057,10789592,0
2014-01-08,4.9632,5.1075,4.9232,5.0257,29988901,0
2014-01-09,5.0279,5.0509,4.8541,5.0196,21831056,0
2014-01-10,5.0175,5.25,5.0154,5.206,18668169,0
2014-01-13,5.2102,5.2166,5.0784,5.0929,21395821,0
2014-01-14,5.1244,5.2624,5.097,5.2521,13637892,0
2014-01-15,5.2438,5.4176,5.2438,5.4072,17512525,0
2014-01-16,5.4009,5.4533,5.3296,5.3842,15870149,0
2014-01-17,5.3715,5.4239,5.3484,5.363,7311640,0
2014-01-21,5.4281,5.449,5.3609,5.4427,10128317,0
2014-01-22,5.4302,5.449,5.3275,5.3527,14844697,0
2014-01-23,5.3191,5.3233,5.1997,5.2478,15214547,0
2014-01-24,5.1705,5.1768,4.9127,4.9484,19670364,0
2014-01-27,5.0509,5.0803,4.8499,4.9923,17571971,0
2014-01-28,5.0469,5.1787,5.0448,5.162,14167499,0
2014-01-29,4.959,5.2018,4.9273,5.0908,18081401,0
2014-01-30,5.1367,5.2417,5.0929,5.1872,18982183,0
2014-01-31,5.5433,6.157,5.5224,5.9603,77649742,0
2014-02-03,5.8973,6.0439,5.6585,5.6982,33586602,0
2014-02-04,5.7675,5.8575,5.6187,5.8324,14864831,0
2014-02-05,5.8303,5.8554,5.69,5.7297,16861475,0
2014-02-06,5.7736,5.8451,5.6961,5.7612,12725271,0
2014-02-07,5.7821,5.8933,5.7339,5.8324,11448710,0
2014-02-10,5.8239,5.8554,5.7172,5.7863,11156854,0
2014-02-11,5.7906,5.8618,5.7193,5.8261,12041444,0
2014-02-12,5.8535,6.0985,5.8282,5.9412,17333529,0
2014-02-13,5.8973,6.067,5.8387,6.0272,12171958,0
2014-02-14,6.0418,6.1257,5.9873,6.09,12678104,0
2014-02-18,6.1088,6.2031,6.067,6.1866,13309318,0
2014-02-19,6.1448,6.1866,6.0545,6.09,12412260,0
2014-02-20,6.0439,6.4315,6.0334,6.3981,24302962,0
2014-02-21,6.4127,6.4233,6.2975,6.3749,14956250,0
2014-02-24,6.3563,6.4736,6.3563,6.3728,13573705,0
2014-02-25,6.3812,6.3855,6.2724,6.3164,9567835,0
2014-02-26,6.3436,6.5467,6.3288,6.4609,9264003,0
2014-02-27,6.4503,6.526,6.3373,6.4901,8687371,0
2014-02-28,6.4839,6.553,6.4336,6.4818,8194290,0
2014-03-03,6.3521,6.4294,6.287,6.3833,8387098,0
2014-03-04,6.4736,6.5888,6.4315,6.5615,11153386,0
2014-03-05,6.5721,6.6285,6.3605,6.377,14921817,0
2014-03-06,6.3833,6.5028,6.35,6.4294,8036620,0
2014-03-07,6.4588,6.5175,6.3749,6.4379,10233951,0
2014-03-10,6.4191,6.4461,6.1845,6.3542,10497737,0
2014-03-11,6.4212,6.7164,6.4212,6.5049,21134197,0
2014-03-12,6.4379,6.593,6.3415,6.5888,14381445,0
2014-03-13,6.5991,6.6682,6.4169,6.5845,18826714,0
2014-03-14,6.5552,6.6515,6.5112,6.5218,8792674,0
2014-03-17,6.5782,6.75,6.5782,6.6997,13335144,0
2014-03-18,6.7291,6.8295,6.7143,6.8233,8138402,0
2014-03-19,6.8172,6.8591,6.6598,6.7143,7074381,0
2014-03-20,6.6872,6.773,6.6454,6.6936,5841925,0
2014-03-21,6.7458,6.8715,6.7354,6.8233,12182311,0
2014-03-24,6.7185,6.8066,6.3728,6.4651,20385151,0
2014-03-25,6.5112,6.593,6.4757,6.5302,7848089,0
2014-03-26,6.5657,6.6558,6.4106,6.4358,7104134,0
2014-03-27,6.4191,6.4715,6.3142,6.3436,9254947,0
2014-03-28,6.3812,6.5573,6.3667,6.4757,5314177,0
2014-03-31,6.5342,6.6327,6.5175,6.5888,6813907,0
2014-04-01,6.5154,6.597,6.3833,6.4442,15214746,0
2014-04-02,6.4672,6.5888,6.4043,6.5467,9229414,0
2014-04-03,6.5218,6.597,6.4901,6.5425,6485337,0
2014-04-04,6.6118,6.6412,6.3876,6.4127,7712110,0
2014-04-07,6.3833,6.4024,6.0482,6.13,17357093,0
2014-04-08,6.1528,6.2745,6.1088,6.2451,9468996,0
2014-04-09,6.2661,6.463,6.2221,6.4482,7279866,0
2014-04-10,6.4461,6.4778,6.2012,6.2472,13725181,0
2014-04-11,6.1908,6.4148,6.1803,6.2954,13727906,0
2014-04-14,6.3584,6.3584,6.1739,6.2828,12822397,0
2014-04-15,6.2849,6.4212,6.2073,6.3749,12952452,0
2014-04-16,6.4461,6.4922,6.3749,6.4901,8629496,0
2014-04-17,6.488,6.5678,6.4736,6.4985,8066904,0
2014-04-21,6.5112,6.5594,6.4273,6.5302,6143783,0
2014-04-22,6.6222,6.6703,6.526,6.664,6929686,0
2014-04-23,6.6454,6.7709,6.6097,6.6118,7959879,0
2014-04-24,6.6661,6.7397,6.5467,6.6158,7787242,0
2014-04-25,6.6097,6.6118,6.4191,6.4461,5452002,0
2014-04-28,6.4651,6.5467,6.3436,6.4757,7187117,0
2014-04-29,6.5006,6.6285,6.3897,6.6118,6864433,0
2014-04-30,6.62,6.6619,6.507,6.6577,7694763,0
2014-05-01,6.62,7.0097,6.62,6.7625,25387921,0
2014-05-02,6.4546,6.5006,6.0439,6.0754,54374826,0
2014-05-05,5.9958,6.0587,5.8764,5.9309,22854114,0
2014-05-06,5.9372,6.0169,5.8094,5.91,22552383,0
2014-05-07,5.9224,5.9603,5.7779,5.9142,14274964,0
2014-05-08,5.8806,5.9979,5.78,5.8387,12424231,0
2014-05-09,5.7969,5.8554,5.7527,5.8514,6715925,0
2014-05-12,5.8785,6.0439,5.87,6.0106,8883667,0
2014-05-13,6.023,6.0733,5.9372,5.9412,6389863,0
2014-05-14,5.933,5.9497,5.8134,5.8387,7207838,0
2014-05-15,5.7884,5.8075,5.6293,5.7654,11479784,0
2014-05-16,5.7612,5.8451,5.736,5.8176,5639884,0
2014-05-19,5.78,5.8679,5.7736,5.8554,5076166,0
2014-05-20,5.8261,5.8806,5.7424,5.7675,7923037,0
2014-05-21,5.7633,5.7948,5.6817,5.7003,10133021,0
2014-05-22,5.7276,5.7633,5.6669,5.669,7647364,0
2014-05-23,5.6796,5.8011,5.669,5.7863,7816991,0
2014-05-27,5.8282,5.8764,5.7487,5.7654,4726998,0
2014-05-28,5.7654,5.8115,5.7088,5.7381,4811731,0
2014-05-29,5.7548,5.7863,5.7088,5.7758,3767092,0
2014-05-30,5.7339,5.7675,5.6399,5.6669,5818407,0
2014-06-02,5.6982,5.7612,5.6314,5.757,5034682,0
2014-06-03,5.7214,5.7906,5.669,5.7339,7058377,0
2014-06-04,5.7088,5.8115,5.6817,5.7424,3902626,0
2014-06-05,5.8218,6.0524,5.8053,6.0211,11484729,0
2014-06-06,6.0609,6.2828,6.0545,6.1528,11074411,0
2014-06-09,6.1528,6.3225,6.13,6.2849,7358897,0
2014-06-10,6.2557,6.2912,6.1991,6.2263,4199516,0
2014-06-11,6.1549,6.1697,6.0042,6.0818,8375846,0
2014-06-12,6.0691,6.0921,5.843,5.8575,9128299,0
2014-06-13,5.8597,5.8597,5.7487,5.7675,11371760,0
2014-06-16,5.7403,5.9036,5.7403,5.8827,7947250,0
2014-06-17,5.87,5.981,5.8409,5.9645,8525717,0
2014-06-18,5.981,6.0566,5.9224,6.0439,8513973,0
2014-06-19,6.0251,6.0942,6.0169,6.0797,9440127,0
2014-06-20,6.0942,6.1908,6.0609,6.1739,12084778,0
2014-06-23,6.1948,6.22,6.1718,6.1781,5997957,0
2014-06-24,6.1426,6.2031,6.1152,6.1803,11670695,0
2014-06-25,6.1612,6.1803,6.1173,6.1384,15802853,0
2014-06-26,6.1426,6.2327,6.1342,6.2242,8934151,0
2014-06-27,6.7876,6.9827,6.7122,6.8988,53462356,0
2014-06-30,6.8736,6.9385,6.8379,6.884,12974441,0
2014-07-01,6.8882,6.9531,6.8337,6.9072,14101112,0
2014-07-02,6.9261,6.9888,6.903,6.9406,9734713,0
2014-07-03,6.9531,7.0182,6.9113,6.9573,4913565,0
2014-07-07,6.9491,6.97,6.813,6.8274,7243861,0
2014-07-08,6.8527,6.8633,6.7227,6.7437,11097933,0
2014-07-09,6.8003,6.8003,6.6936,6.727,7283083,0
2014-07-10,6.5467,6.7291,6.526,6.6788,10650230,0
2014-07-11,6.6391,6.7122,6.6327,6.6788,4277563,0
2014-07-14,6.7333,6.7667,6.6767,6.6872,3410850,0
2014-07-15,6.6872,6.7143,6.5678,6.6264,12691699,0
2014-07-16,6.6915,6.7646,6.6746,6.6915,4829532,0
2014-07-17,6.6577,6.7143,6.6012,6.6055,5353825,0
2014-07-18,6.6348,6.7101,6.6097,6.6454,5001914,0
2014-07-21,6.62,6.6788,6.5782,6.6661,4891567,0
2014-07-22,6.6978,6.7542,6.6496,6.6536,5573151,0
2014-07-23,6.6285,6.6619,6.5112,6.6118,8437573,0
2014-07-24,6.6033,6.6661,6.5425,6.5803,5220141,0
2014-07-25,6.5446,6.5888,6.4985,6.5594,5558946,0
2014-07-28,6.5342,6.5721,6.4567,6.4778,5814944,0
2014-07-29,6.4901,6.4985,6.3267,6.3267,11652685,0
2014-07-30,6.2891,6.4525,6.1655,6.4191,14255890,0
2014-07-31,5.6251,5.6585,5.3966,5.5642,56767000,0
2014-08-01,5.5748,5.7715,5.5306,5.6648,21188084,0
2014-08-04,5.6921,5.7214,5.5475,5.6606,10066103,0
2014-08-05,5.6378,5.7424,5.5978,5.669,7707506,0
2014-08-06,5.6187,5.7257,5.5999,5.6817,5155173,0
2014-08-07,5.7193,5.7927,5.6293,5.6564,9116512,0
2014-08-08,5.6733,5.7045,5.5811,5.6878,10991098,0
2014-08-11,5.7424,5.7779,5.669,5.7109,6539006,0
2014-08-12,5.7067,5.7821,5.6775,5.7381,11994982,0
2014-08-13,5.7466,5.8075,5.7381,5.7612,3680641,0
2014-08-14,5.7694,5.8053,5.7508,5.7884,4462687,0
2014-08-15,5.8134,5.8239,5.7381,5.7906,5491991,0
2014-08-18,5.8239,5.9015,5.8197,5.8911,6931015,0
2014-08-19,5.9267,5.9915,5.9036,5.9288,5216697,0
2014-08-20,5.9078,5.9645,5.8933,5.9455,3190862,0
2014-08-21,5.9476,5.9708,5.8618,5.9351,4277307,0
2014-08-22,5.9036,5.9288,5.8721,5.9163,2458013,0
2014-08-25,5.9372,6,5.91,5.9624,3177031,0
2014-08-26,5.9687,6.0127,5.9455,5.9497,2592430,0
2014-08-27,5.9497,5.9603,5.8764,5.956,3493056,0
2014-08-28,5.9121,6,5.8911,5.9729,3123310,0
2014-08-29,6.0376,6.1781,6.0127,6.1633,10147259,0
2014-09-02,6.1908,6.2618,6.1426,6.1824,6304926,0
2014-09-03,6.2284,6.2306,6.0712,6.0754,5286217,0
2014-09-04,6.0733,6.1006,5.933,5.9433,8371545,0
2014-09-05,5.9288,5.9958,5.8806,5.9433,4765217,0
2014-09-08,5.9497,5.9894,5.9288,5.9645,3417948,0
2014-09-09,5.9624,5.9708,5.8115,5.8409,7628352,0
2014-09-10,5.8218,5.8639,5.7318,5.799,7148032,0
2014-09-11,5.7736,5.9057,5.7591,5.9015,7435472,0
2014-09-12,5.8869,5.933,5.8658,5.889,6703929,0
2014-09-15,5.6648,5.8075,5.5832,5.6606,18207590,0
2014-09-16,5.6542,5.7654,5.6378,5.7024,9973695,0
2014-09-17,5.7318,5.7758,5.6293,5.6775,10398056,0
2014-09-18,5.7045,5.7151,5.6399,5.669,10959650,0
2014-09-19,5.6733,5.6961,5.3651,5.4239,15297336,0
2014-09-22,5.359,5.3715,5.1954,5.2815,15355097,0
2014-09-23,5.2396,5.3045,5.1954,5.2478,9152554,0
2014-09-24,5.2563,5.3005,5.229,5.2667,5935899,0
2014-09-25,5.2417,5.2584,5.1223,5.1329,6701526,0
2014-09-26,5.135,5.1726,5.1012,5.1409,6456359,0
2014-09-29,5.0741,5.0991,4.9526,5.0593,9821107,0
2014-09-30,5.0342,5.0551,4.9065,4.9127,11066916,0
2014-10-01,4.8896,4.8939,4.5942,4.7263,31998562,0
2014-10-02,4.7242,4.7681,4.5879,4.7242,19815750,0
2014-10-03,4.7639,4.8875,4.743,4.8184,15891111,0
2014-10-06,4.856,4.8939,4.8142,4.829,10633645,0
2014-10-07,4.7808,4.8184,4.6823,4.6884,12023279,0
2014-10-08,4.6823,4.7871,4.5439,4.7723,12748992,0
2014-10-09,4.766,4.7994,4.5063,4.5105,11259550,0
2014-10-10,3.7541,4.1248,3.7123,3.9302,66169026,0
2014-10-13,3.9407,3.9492,3.6242,3.6495,32425569,0
2014-10-14,3.6705,3.7292,3.5259,3.6326,27602580,0
2014-10-15,3.5489,3.6453,3.4023,3.6305,23237800,0
2014-10-16,3.6077,3.9281,3.5887,3.8423,14644545,0
2014-10-17,3.9238,3.9993,3.8235,3.8317,16680813,0
2014-10-20,3.796,3.8484,3.7732,3.8359,9084401,0
2014-10-21,3.8778,4.0411,3.8693,4.0244,11833631,0
2014-10-22,4.0454,4.083,3.9071,3.9071,11739841,0
2014-10-23,3.9951,4.1041,3.9741,4.0496,14853096,0
2014-10-24,4.0432,4.058,3.9699,3.9993,16383866,0
2014-10-27,3.9532,3.9847,3.8841,3.9615,16408037,0
2014-10-28,4.0517,4.3617,4.0517,4.2341,30227405,0
2014-10-29,4.1732,4.2465,4.1168,4.1648,11487752,0
2014-10-30,4.1083,4.2129,4.0559,4.1586,15769768,0
2014-10-31,4.2381,4.3681,4.192,4.366,13355472,0
2014-11-03,4.3763,4.4414,4.3157,4.3953,12784041,0
2014-11-04,4.3512,4.3932,4.2362,4.2654,13440986,0
2014-11-05,4.3135,4.3596,4.2423,4.3009,6592636,0
2014-11-06,4.3009,4.4038,4.2865,4.3932,10049806,0
2014-11-07,4.4099,4.4748,4.3848,4.4266,8742124,0
2014-11-10,4.4435,4.5587,4.4414,4.498,7248451,0
2014-11-11,4.5042,4.5293,4.4308,4.4621,9314364,0
2014-11-12,4.4414,4.4875,4.3869,4.4583,6033011,0
2014-11-13,4.4414,4.4642,4.2844,4.3304,8575667,0
2014-11-14,4.3135,4.3723,4.2738,4.3408,10260785,0
2014-11-17,4.3135,4.3575,4.2005,4.2527,9158280,0
2014-11-18,4.3744,4.4769,4.3387,4.3932,18430909,0
2014-11-19,4.3826,4.4099,4.2945,4.3051,7519037,0
2014-11-20,4.2654,4.3996,4.2402,4.3596,7553650,0
2014-11-21,4.4372,4.565,4.4329,4.4642,16786996,0
2014-11-24,4.4748,4.5378,4.4499,4.4896,5361141,0
2014-11-25,4.4938,4.5295,4.4475,4.5021,3778453,0
2014-11-26,4.4959,4.519,4.4285,4.4917,5455314,0
2014-11-28,4.4539,4.4539,4.2015,4.2351,6632843,0
2014-12-01,4.2288,4.2415,4.0479,4.0794,10942308,0
2014-12-02,4.109,4.1889,4.0815,4.1005,7404786,0
2014-12-03,4.1111,4.2288,4.0963,4.1257,12704063,0
2014-12-04,4.1069,4.132,4.0479,4.0836,8457167,0
2014-12-05,4.0794,4.1111,4.0164,4.0373,12842649,0
2014-12-08,4.0037,4.0416,3.8945,3.926,7499958,0
2014-12-09,3.8881,3.9513,3.8482,3.9281,12571728,0
2014-12-10,3.8966,3.926,3.7829,3.7977,6938742,0
2014-12-11,3.8125,3.9407,3.8104,3.844,5727807,0
2014-12-12,3.7956,3.8209,3.7051,3.7305,9738390,0
2014-12-15,3.7368,3.7556,3.5622,3.5644,9604649,0
2014-12-16,3.5369,3.6652,3.4906,3.4906,12406965,0
2014-12-17,3.4991,3.5959,3.4781,3.5832,17313201,0
2014-12-18,3.6863,3.9429,3.6863,3.9386,15023438,0
2014-12-19,3.945,4.0164,3.926,3.9953,6914771,0
2014-12-22,3.9953,4.0899,3.9765,4.0606,12857110,0
2014-12-23,4.0899,4.2939,4.0815,4.2709,15108138,0
2014-12-24,4.2666,4.2666,4.1994,4.2182,3204755,0
2014-12-26,4.2372,4.4179,4.2225,4.3991,11315333,0
2014-12-29,4.8091,4.8681,4.683,4.7924,57192326,0
2014-12-30,4.8345,4.8345,4.683,4.6977,16042691,0
2014-12-31,4.6956,4.7208,4.6388,4.6472,12254301,0
2015-01-02,4.6787,4.7104,4.5147,4.601,12199109,0
2015-01-05,4.5232,4.5483,4.2709,4.296,17862326,0
2015-01-06,4.3002,4.355,4.0942,4.1447,15467881,0
2015-01-07,4.2055,4.2309,4.0836,4.1698,13288545,0
2015-01-08,4.2119,4.315,4.1468,4.2539,12165915,0
2015-01-09,4.2478,4.2561,4.1299,4.1531,9519987,0
2015-01-12,4.132,4.1426,4.0037,4.0416,10432300,0
2015-01-13,4.0711,4.109,3.9217,3.9701,14236442,0
2015-01-14,3.8691,3.9617,3.827,3.9365,11353903,0
2015-01-15,3.9743,3.9953,3.703,3.7199,16324983,0
2015-01-16,3.68,3.8733,3.6379,3.8733,19074719,0
2015-01-20,3.8818,3.968,3.785,3.9513,13352212,0
2015-01-21,3.9302,4.0458,3.9154,3.9765,9492996,0
2015-01-22,4.0016,4.0711,3.9112,4.0648,11456049,0
2015-01-23,4.0058,4.0711,3.9553,4.0479,7587052,0
2015-01-26,4.0333,4.233,4.0164,4.2119,13976607,0
2015-01-27,4.0754,4.1069,3.9133,3.9953,19140336,0
2015-01-28,4.0521,4.0942,3.9407,4.0101,16152517,0
2015-01-29,4.0101,4.0606,3.9008,4.0458,17094182,0
2015-01-30,4.191,4.2497,3.8924,3.9323,50124954,0
2015-02-02,3.9429,4.0963,3.9344,4.0899,14821591,0
2015-02-03,4.1426,4.2835,4.1299,4.2666,16111161,0
2015-02-04,4.2309,4.2624,4.1341,4.1783,17551913,0
2015-02-05,4.2098,4.3298,4.151,4.3171,18928936,0
2015-02-06,4.3381,4.4097,4.2856,4.3192,12711454,0
2015-02-09,4.315,4.4539,4.315,4.416,14062878,0
2015-02-10,4.4454,4.4959,4.3655,4.437,9542222,0
2015-02-11,4.4139,4.437,4.3444,4.4243,6416602,0
2015-02-12,4.4854,4.5316,4.4412,4.5253,10194322,0
2015-02-13,4.5589,4.6115,4.5504,4.5967,7050362,0
2015-02-17,4.5737,4.6031,4.5105,4.5843,6742413,0
2015-02-18,4.5737,4.7041,4.5483,4.5695,11237528,0
2015-02-19,4.5253,4.5568,4.4285,4.4727,8484300,0
2015-02-20,4.4621,4.6073,4.4118,4.5967,8720286,0
2015-02-23,4.5441,4.5925,4.4706,4.5779,8434743,0
2015-02-24,4.5883,4.6242,4.538,4.561,4864998,0
2015-02-25,4.5401,4.6031,4.46,4.6031,8919927,0
2015-02-26,4.6031,4.6724,4.5779,4.6494,9080422,0
2015-02-27,4.6324,4.6641,4.6136,4.6536,9379176,0
2015-03-02,4.6472,4.6808,4.62,4.6808,11753701,0
2015-03-03,4.6663,4.7525,4.6409,4.7398,12955419,0
2015-03-04,4.6956,4.8176,4.643,4.8007,22935790,0
2015-03-05,4.7398,4.7734,4.6766,4.6893,25606480,0
2015-03-06,4.6303,4.6663,4.4581,4.479,20763954,0
2015-03-09,4.4917,4.5168,4.3444,4.3528,10982358,0
2015-03-10,4.2899,4.3235,4.1994,4.2161,12673893,0
2015-03-11,4.2246,4.3108,4.1383,4.2918,17200180,0
2015-03-12,4.3465,4.5232,4.3023,4.5084,20977952,0
2015-03-13,4.4663,4.5168,4.4097,4.5021,16426936,0
2015-03-16,4.5359,4.5422,4.456,4.519,10098313,0
2015-03-17,4.5001,4.5988,4.4896,4.538,10472568,0
2015-03-18,4.5063,4.6557,4.4684,4.6242,14994578,0
2015-03-19,4.5904,4.6303,4.5063,4.5126,8391087,0
2015-03-20,4.5883,4.6031,4.4706,4.5568,10431198,0
2015-03-23,4.5758,4.6409,4.5147,4.5147,8751076,0
2015-03-24,4.5168,4.5168,4.3759,4.3822,8789120,0
2015-03-25,4.4055,4.4496,4.3486,4.3507,6951594,0
2015-03-26,4.3465,4.4139,4.2981,4.3719,11394185,0
2015-03-27,4.3528,4.4518,4.315,4.4518,12454189,0
2015-03-30,4.4917,4.5988,4.4391,4.5758,8882328,0
2015-03-31,4.5295,4.5652,4.4811,4.5338,10236662,0
2015-04-01,4.5401,4.5862,4.4811,4.5441,8827642,0
2015-04-02,4.5422,4.6242,4.5232,4.5504,5564889,0
2015-04-06,4.5274,4.6263,4.4959,4.5758,7357241,0
2015-04-07,4.5758,4.6157,4.5462,4.5631,10748156,0
2015-04-08,4.5843,4.6073,4.5211,4.5695,8421522,0
2015-04-09,4.5441,4.5904,4.5253,4.5589,7989505,0
2015-04-10,4.5589,4.5883,4.5338,4.5758,8065811,0
2015-04-13,4.5295,4.5904,4.5295,4.561,9143408,0
2015-04-14,4.5737,4.5862,4.5168,4.5652,13217444,0
2015-04-15,4.6031,4.7671,4.5967,4.7208,16435070,0
2015-04-16,4.6977,4.7062,4.5758,4.5758,9317213,0
2015-04-17,4.2687,4.3843,4.2288,4.2415,35051860,0
2015-04-20,4.2497,4.3066,4.2119,4.2225,18978899,0
2015-04-21,4.2203,4.2478,4.1132,4.1214,11268715,0
2015-04-22,4.1111,4.2709,4.109,4.2036,22070236,0
2015-04-23,4.1846,4.2478,4.1595,4.1973,12028096,0
2015-04-24,4.1383,4.1719,4.0563,4.0775,16881921,0
2015-04-27,4.0899,4.2309,4.069,4.1362,22159692,0
2015-04-28,4.1153,4.1741,4.0333,4.1719,35344449,0
2015-04-29,4.1574,4.1973,4.1069,4.132,17740406,0
2015-04-30,4.0963,4.3087,4.0185,4.1489,22906306,0
2015-05-01,4.1595,4.1952,4.1278,4.1635,12540261,0
2015-05-04,4.1825,4.2394,4.1677,4.1994,6445135,0
2015-05-05,4.1952,4.2539,4.1426,4.1553,8319277,0
2015-05-06,4.1889,4.1973,4.0942,4.1489,7948892,0
2015-05-07,4.1362,4.1426,4.0437,4.0606,9505952,0
2015-05-08,4.109,4.1426,4.0458,4.0754,6581616,0
2015-05-11,4.0794,4.109,4.0521,4.0836,6080386,0
2015-05-12,4.0648,4.0733,3.9953,4.0437,5768302,0
2015-05-13,4.0627,4.1047,4.0354,4.0458,5762609,0
2015-05-14,4.0775,4.1616,4.0754,4.1426,10201031,0
2015-05-15,4.1214,4.1531,4.0521,4.1257,7175131,0
2015-05-18,4.132,4.2077,4.0711,4.1952,7648377,0
2015-05-19,4.1952,4.2015,4.1195,4.151,5484727,0
2015-05-20,4.1656,4.1952,4.1362,4.1741,3635655,0
2015-05-21,4.1867,4.2981,4.1825,4.2561,8607460,0
2015-05-22,4.2436,4.3381,4.233,4.296,8366832,0
2015-05-26,4.2624,4.2814,4.1195,4.1574,7749430,0
2015-05-27,4.1616,4.214,4.1299,4.1677,4337496,0
2015-05-28,4.1405,4.151,4.0101,4.0143,9723820,0
2015-05-29,4.0101,4.0458,3.9513,3.9659,10892482,0
2015-06-01,3.9849,4.069,3.9574,4.0585,9970822,0
2015-06-02,4.1005,4.1616,4.0542,4.109,8063809,0
2015-06-03,4.1111,4.1931,4.0963,4.191,10578140,0
2015-06-04,4.1531,4.3171,4.151,4.3108,21348403,0
2015-06-05,4.2918,4.3087,4.233,4.2582,12825591,0
2015-06-08,4.2497,4.2497,4.1994,4.214,11390380,0
2015-06-09,4.2372,4.2814,4.1846,4.2351,8838672,0
2015-06-10,4.2899,4.3571,4.2582,4.2939,6889597,0
2015-06-11,4.2939,4.3214,4.2203,4.2309,4100105,0
2015-06-12,4.2119,4.2518,4.2036,4.2161,2607918,0
2015-06-15,4.1531,4.1804,4.0984,4.1341,8547541,0
2015-06-16,4.1174,4.1677,4.0606,4.1278,5888741,0
2015-06-17,4.1341,4.1698,4.0291,4.109,10528683,0
2015-06-18,4.1278,4.151,4.0542,4.1111,8328788,0
2015-06-19,4.1111,4.1574,4.0984,4.1299,13516090,0
2015-06-22,4.1489,4.2055,4.132,4.1362,6957779,0
2015-06-23,4.1236,4.2394,4.1069,4.2372,7626913,0
2015-06-24,4.2457,4.3087,4.2182,4.2518,14840500,0
2015-06-25,4.2351,4.2478,4.1719,4.2055,10534868,0
2015-06-26,4.2055,4.2351,4.1804,4.2225,14642193,0
2015-06-29,4.151,4.1952,4.1111,4.132,10832084,0
2015-06-30,4.1762,4.1867,4.1069,4.1214,13519857,0
2015-07-01,4.1468,4.1698,4.0733,4.0836,10823524,0
2015-07-02,4.1069,4.1489,4.0563,4.0733,8365881,0
2015-07-06,4.008,4.0585,3.9596,4.0016,11390858,0
2015-07-07,3.9596,4.0437,3.8818,4.0416,9704557,0
2015-07-08,3.9953,4.0312,3.8292,3.8566,16143508,0
2015-07-09,3.9217,3.9407,3.8355,3.8397,10598114,0
2015-07-10,3.8881,3.9093,3.7262,3.7556,12555005,0
2015-07-13,3.7746,3.9596,3.7556,3.9302,14144294,0
2015-07-14,3.9196,3.9974,3.9093,3.9429,6936036,0
2015-07-15,3.9238,3.9638,3.8334,3.8482,6985966,0
2015-07-16,3.886,3.9238,3.8251,3.8292,4231446,0
2015-07-17,3.8418,3.9008,3.8146,3.8966,7201733,0
2015-07-20,3.886,3.9112,3.8355,3.8881,6177398,0
2015-07-21,3.8881,3.9638,3.8082,3.8167,8554676,0
2015-07-22,3.8061,3.8251,3.7662,3.7956,9316030,0
2015-07-23,3.7892,3.8418,3.6631,3.6969,16683255,0
2015-07-24,3.6969,3.6969,3.5937,3.5959,8766772,0
2015-07-27,3.3666,3.5305,3.2657,3.4612,22504941,0
2015-07-28,3.4969,3.5789,3.4464,3.5411,16756490,0
2015-07-29,3.5244,3.6673,3.5139,3.6527,12542234,0
2015-07-30,3.3644,3.6128,3.3644,3.5686,64023334,0
2015-07-31,3.5726,3.7284,3.5432,3.7157,23653398,0
2015-08-03,3.7051,3.7072,3.5747,3.5853,12726274,0
2015-08-04,3.5853,3.621,3.539,3.5768,12881233,0
2015-08-05,3.64,3.6694,3.5305,3.5369,14349732,0
2015-08-06,3.5411,3.558,3.4549,3.5305,10025210,0
2015-08-07,3.5202,3.5916,3.4803,3.5012,7018171,0
2015-08-10,3.5202,3.6652,3.516,3.6567,7492770,0
2015-08-11,3.6106,3.7535,3.6085,3.703,10741872,0
2015-08-12,3.6609,3.7114,3.5811,3.6988,10651375,0
2015-08-13,3.5916,3.703,3.4633,3.6485,7373883,0
2015-08-14,3.6421,3.6736,3.6022,3.621,5628140,0
2015-08-17,3.6106,3.6948,3.5707,3.6736,4854895,0
2015-08-18,3.6631,3.6821,3.6064,3.621,4852993,0
2015-08-19,3.6064,3.6548,3.5559,3.6273,11013271,0
2015-08-20,3.5959,3.621,3.5369,3.5622,12331970,0
2015-08-21,3.516,3.5305,3.4025,3.4276,18959239,0
2015-08-24,3.1983,3.4234,3.1459,3.2089,22708747,0
2015-08-25,3.3623,3.3623,3.1311,3.1438,21752621,0
2015-08-26,3.23,3.3099,3.1626,3.293,12122728,0
2015-08-27,3.3562,3.5223,3.3287,3.4676,17291486,0
2015-08-28,3.4676,3.6337,3.4612,3.5811,9371672,0
2015-08-31,3.5665,3.6295,3.5453,3.5916,8740141,0
2015-09-01,3.4948,3.5475,3.4612,3.4948,11680466,0
2015-09-02,3.5517,3.5686,3.4697,3.5265,6151718,0
2015-09-03,3.5348,3.5832,3.4676,3.4969,7014845,0
2015-09-04,3.4297,3.4906,3.4297,3.4676,5072219,0
2015-09-08,3.5305,3.6085,3.4948,3.5959,5718968,0
2015-09-09,3.6168,3.6548,3.5726,3.5937,8031571,0
2015-09-10,3.6527,3.6694,3.5369,3.5475,4839720,0
2015-09-11,3.5265,3.5305,3.4464,3.4969,6875033,0
2015-09-14,3.5117,3.5117,3.4044,3.4382,7282104,0
2015-09-15,3.4464,3.6001,3.4424,3.5811,13789056,0
2015-09-16,3.5959,3.6567,3.5707,3.6295,6335759,0
2015-09-17,3.5601,3.5726,3.4885,3.4906,7388073,0
2015-09-18,3.457,3.457,3.3602,3.3813,10931950,0
2015-09-21,3.3856,3.4128,3.3287,3.3393,10228613,0
2015-09-22,3.2679,3.3245,3.2404,3.2846,9550479,0
2015-09-23,3.2803,3.3015,3.2237,3.2636,14210171,0
2015-09-24,3.1962,3.2446,3.1605,3.2383,16259589,0
2015-09-25,3.2573,3.2573,3.152,3.188,11917768,0
2015-09-28,3.1269,3.1438,3.0512,3.0639,8605600,0
2015-09-29,3.0679,3.1227,3.0428,3.0891,8225118,0
2015-09-30,3.1269,3.1542,3.0555,3.1542,11827887,0
2015-10-01,3.1626,3.23,3.1269,3.1859,12134619,0
2015-10-02,3.1375,3.2888,3.1269,3.2803,10714148,0
2015-10-05,3.2993,3.476,3.2993,3.4633,13444814,0
2015-10-06,3.4739,3.5601,3.4549,3.5265,8582258,0
2015-10-07,3.558,3.6609,3.4697,3.5707,11906714,0
2015-10-08,3.5622,3.6567,3.5327,3.64,10892004,0
2015-10-09,3.6715,3.7178,3.6231,3.6506,8480013,0
2015-10-12,3.6506,3.6567,3.5811,3.6147,3407590,0
2015-10-13,3.5686,3.6231,3.5286,3.5432,5567743,0
2015-10-14,3.5411,3.5665,3.4025,3.4403,17712824,0
2015-10-15,2.9418,3.1711,2.9145,3.169,65556035,0
2015-10-16,3.1459,3.2131,3.0722,3.192,27207183,0
2015-10-19,3.1499,3.1859,3.0743,3.0785,12185921,0
2015-10-20,3.0534,3.1354,3.0219,3.106,13069948,0
2015-10-21,3.0576,3.1396,3.0028,3.0534,11606758,0
2015-10-22,3.0658,3.2258,3.0534,3.1774,22704673,0
2015-10-23,3.2026,3.2152,3.11,3.1816,11711852,0
2015-10-26,3.1816,3.2552,3.1668,3.234,12104184,0
2015-10-27,3.1795,3.1901,3.0597,3.0912,13267853,0
2015-10-28,3.0848,3.2279,3.0848,3.1332,12524570,0
2015-10-29,3.1227,3.1941,3.0071,3.1311,31401063,0
2015-10-30,3.1438,3.251,3.0785,3.2174,33888664,0
2015-11-02,3.1983,3.3623,3.1079,3.3057,13817376,0
2015-11-03,3.2888,3.434,3.2824,3.394,9996990,0
2015-11-04,3.3856,3.4255,3.2951,3.3163,12882577,0
2015-11-05,3.3057,3.3602,3.2383,3.2846,11099821,0
2015-11-06,3.2721,3.4025,3.2404,3.3983,9720726,0
2015-11-09,3.3898,3.4025,3.2657,3.3182,9691279,0
2015-11-10,3.3015,3.375,3.2782,3.3541,8072942,0
2015-11-11,3.3541,3.3666,3.3015,3.3623,7841824,0
2015-11-12,3.2993,3.3078,3.1732,3.1859,14457206,0
2015-11-13,3.2068,3.3015,3.1774,3.2721,10927672,0
2015-11-16,3.2594,3.3182,3.2446,3.2636,10035540,0
2015-11-17,3.2615,3.2993,3.211,3.2615,10442133,0
2015-11-18,3.2867,3.3562,3.2552,3.27,22213905,0
2015-11-19,3.2488,3.3456,3.2279,3.3414,18514601,0
2015-11-20,3.3541,3.457,3.3308,3.434,15560005,0
2015-11-23,3.4213,3.4445,3.3771,3.3813,6295813,0
2015-11-24,3.3792,3.4828,3.3528,3.468,7640820,0
2015-11-25,3.4849,3.5948,3.468,3.561,7185778,0
2015-11-27,3.5335,3.5779,3.5039,3.5145,3084216,0
2015-11-30,3.5293,3.6096,3.5081,3.5715,7029154,0
2015-12-01,3.5483,3.6159,3.5293,3.6011,6893104,0
2015-12-02,3.5758,3.711,3.5631,3.6371,14195606,0
2015-12-03,3.6328,3.6434,3.4638,3.4912,7083447,0
2015-12-04,3.4764,3.506,3.4257,3.4511,8794131,0
2015-12-07,3.4194,3.4405,3.337,3.3687,9122048,0
2015-12-08,3.2926,3.2968,3.2059,3.2334,16084535,0
2015-12-09,3.2292,3.2947,3.1573,3.1996,11628979,0
2015-12-10,3.1869,3.2144,3.1531,3.2038,9580564,0
2015-12-11,3.17,3.17,3.0791,3.1024,12231342,0
2015-12-14,3.0897,3.1299,3.0326,3.0813,16384893,0
2015-12-15,3.0939,3.1193,2.9925,3.0242,21750865,0
2015-12-16,3.0221,3.1362,2.9988,3.1256,18826586,0
2015-12-17,3.1066,3.1214,3.0263,3.0432,25454006,0
2015-12-18,3.039,3.0432,2.9735,2.9904,16404355,0
2015-12-21,3.0453,3.0538,2.9777,3.0326,9958165,0
2015-12-22,3.0643,3.1299,3.0284,3.1277,7492448,0
2015-12-23,3.1742,3.2799,3.1616,3.2482,14601050,0
2015-12-24,3.2503,3.2757,3.2302,3.2567,2430052,0
2015-12-28,3.2376,3.2567,3.1151,3.1341,5799447,0
2015-12-29,3.1764,3.225,3.113,3.1996,10979235,0
2015-12-30,3.1911,3.2503,3.17,3.2228,7276265,0
2015-12-31,3.1869,3.2704,3.17,3.244,8669537,0
2016-01-04,3.2989,3.3095,3.1362,3.3095,10214399,0
2016-01-05,3.3222,3.3433,3.2059,3.2524,7931100,0
2016-01-06,3.1933,3.244,3.1299,3.1468,10071251,0
2016-01-07,3.096,3.1024,2.9671,3.0009,15391329,0
2016-01-08,3.0538,3.0538,2.9587,2.9629,13849884,0
2016-01-11,2.9925,2.9988,2.8234,2.8826,9775251,0
2016-01-12,2.946,2.9692,2.8107,2.908,13381038,0
2016-01-13,2.9566,3.0031,2.8023,2.8044,22511978,0
2016-01-14,2.815,2.8551,2.6776,2.8129,14725795,0
2016-01-15,2.6882,2.741,2.6501,2.7114,14774846,0
2016-01-19,2.7473,2.76,2.6586,2.6945,15259722,0
2016-01-20,2.6184,2.7019,2.4789,2.6649,18493639,0
2016-01-21,2.6628,2.76,2.5886,2.6417,25893495,0
2016-01-22,2.6882,2.778,2.6396,2.7537,27595743,0
2016-01-25,2.7326,2.853,2.722,2.7516,12681861,0
2016-01-26,2.7981,3.3053,2.7762,3.189,60331938,0
2016-01-27,3.189,3.1975,2.9777,3.02,21661339,0
2016-01-28,3.0179,3.1362,2.9502,2.9608,16850483,0
2016-01-29,3.2799,3.3961,3.17,3.3264,49057824,0
2016-02-01,3.2884,3.3623,3.2271,3.3285,24663343,0
2016-02-02,3.2545,3.2947,3.1975,3.2017,16300917,0
2016-02-03,3.244,3.244,2.9291,3.0474,35170752,0
2016-02-04,3.1151,3.3623,3.1066,3.2841,28659688,0
2016-02-05,3.2609,3.2905,3.1827,3.1954,13063929,0
2016-02-08,3.0855,3.1425,2.9206,2.9988,13940546,0
2016-02-09,2.9545,3.0242,2.9333,2.9946,15368687,0
2016-02-10,3.0369,3.0855,2.8826,2.8889,18657773,0
2016-02-11,2.8403,3.0749,2.7833,2.9629,31130472,0
2016-02-12,3.0326,3.1869,2.984,3.1637,19564853,0
2016-02-16,3.2165,3.2376,3.1425,3.2165,15772739,0
2016-02-17,3.2968,3.3084,3.2059,3.2799,14275012,0
2016-02-18,3.2989,3.356,3.2186,3.2947,12025086,0
2016-02-19,3.225,3.263,3.1299,3.2376,11028787,0
2016-02-22,3.3179,3.3856,3.3116,3.3729,10990123,0
2016-02-23,3.3454,3.3961,3.2672,3.2862,10149166,0
2016-02-24,3.2228,3.3179,3.0897,3.2926,17435424,0
2016-02-25,3.3095,3.3285,3.1827,3.2461,5184345,0
2016-02-26,3.3137,3.3158,3.2144,3.282,8768243,0
2016-02-29,3.2841,3.3961,3.2778,3.3496,10105879,0
2016-03-01,3.3792,3.4278,3.3105,3.4152,8502451,0
2016-03-02,3.4046,3.4807,3.3507,3.4786,6018702,0
2016-03-03,3.4722,3.6772,3.4722,3.58,11772467,0
2016-03-04,4.15,4.35,4.02,4.04,8525461,0
2016-03-07,4.25,4.29,4.06,4.25,8686524,0
2016-03-08,4.25,4.26,4,4.18,9906788,0
2016-03-09,4.2,4.22,4.05,4.1,4951881,0
2016-03-10,4.18,4.19,4.06,4.12,4557159,0
2016-03-11,4.2,4.24,4.12,4.21,4468411,0
2016-03-14,4.15,4.24,4.13,4.2,3128587,0
2016-03-15,4.07,4.23,4.03,4.22,6274066,0
2016-03-16,4.15,4.39,4.15,4.38,7118275,0
2016-03-17,4.43,4.46,4.38,4.45,4062550,0
2016-03-18,4.42,4.58,4.42,4.54,3972920,0
2016-03-21,4.54,4.59,4.4385,4.49,3423720,0
2016-03-22,4.5,4.54,4.46,4.5,2721662,0
2016-03-23,4.47,4.52,4.38,4.39,2264244,0
2016-03-24,4.37,4.41,4.22,4.37,2395032,0
2016-03-28,4.4,4.44,4.33,4.35,1861800,0
2016-03-29,4.31,4.45,4.3,4.44,2656293,0
2016-03-30,4.48,4.49,4.33,4.35,2363186,0
2016-03-31,4.32,4.41,4.32,4.33,2850280,0
2016-04-01,4.33,4.36,4.21,4.36,2772746,0
2016-04-04,4.37,4.39,4.22,4.31,2939142,0
2016-04-05,4.24,4.36,4.22,4.25,3496684,0
2016-04-06,4.27,4.34,4.21,4.23,2248033,0
2016-04-07,4.22,4.43,4.21,4.37,4404635,0
2016-04-08,4.43,4.5,4.35,4.36,1303381,0
2016-04-11,4.4,4.56,4.398,4.46,1612700,0
2016-04-12,4.49,4.58,4.44,4.54,1491789,0
2016-04-13,4.58,4.77,4.55,4.76,2292360,0
2016-04-14,4.8,4.8,4.66,4.73,1610524,0
2016-04-15,4.7,4.84,4.61,4.79,1946757,0
2016-04-18,4.74,4.88,4.65,4.84,1758430,0
2016-04-19,4.89,4.99,4.82,4.95,2230926,0
2016-04-20,5.21,5.27,5.01,5.23,4350847,0
2016-04-21,5.24,5.35,5.22,5.33,2116522,0
2016-04-22,5.35,5.4,5.27,5.35,1701177,0
2016-04-25,5.35,5.38,5.29,5.34,1701319,0
2016-04-26,5.62,5.69,5.46,5.68,8889828,0
2016-04-27,5.85,5.85,5.6,5.78,5541678,0
2016-04-28,5.81,5.85,5.71,5.72,4475265,0
2016-04-29,5.71,5.87,5.68,5.7,5923803,0
2016-05-02,5.73,5.77,5.52,5.77,3093290,0
2016-05-03,5.72,5.73,5.6,5.63,2674636,0
2016-05-04,5.63,5.705,5.46,5.62,4114255,0
2016-05-05,5.56,6.03,5.48,5.9,7351600,0
2016-05-06,5.95,6.04,5.85,5.95,4238839,0
2016-05-09,5.92,5.96,5.75,5.93,5736383,0
2016-05-10,5.94,6.02,5.895,6.01,3496308,0
2016-05-11,6.01,6.15,5.94,6.05,2345748,0
2016-05-12,6.07,6.13,5.87,5.94,2897980,0
2016-05-13,5.9,6.01,5.84,5.89,2824785,0
2016-05-16,5.93,6.0816,5.91,6,3387810,0
2016-05-17,6,6.08,5.85,5.86,3092833,0
2016-05-18,5.86,5.94,5.76,5.79,2346590,0
2016-05-19,5.7,5.77,5.565,5.59,3654726,0
2016-05-20,5.65,5.65,5.425,5.46,4603553,0
2016-05-23,5.45,5.679,5.38,5.58,5136674,0
2016-05-24,5.62,5.73,5.54,5.7,3098439,0
2016-05-25,5.75,5.79,5.67,5.76,2050760,0
2016-05-26,5.81,5.87,5.71,5.74,1770881,0
2016-05-27,5.66,5.71,5.58,5.68,2323358,0
2016-05-31,5.68,5.75,5.595,5.7,3312753,0
2016-06-01,5.63,5.78,5.545,5.78,4474157,0
2016-06-02,5.77,5.8,5.73,5.75,3386415,0
2016-06-03,5.74,5.77,5.65,5.71,1958552,0
2016-06-06,5.75,5.775,5.72,5.75,3107716,0
2016-06-07,5.75,5.79,5.71,5.74,1469813,0
2016-06-08,5.75,5.8,5.62,5.65,2750536,0
2016-06-09,5.6,5.71,5.51,5.66,6108128,0
2016-06-10,5.61,5.69,5.54,5.57,2105979,0
2016-06-13,5.54,5.68,5.53,5.6,2693542,0
2016-06-14,5.56,5.605,5.46,5.55,1406387,0
2016-06-15,5.58,5.66,5.54,5.6,1629441,0
2016-06-16,5.58,5.59,5.5,5.58,1087042,0
2016-06-17,5.59,5.745,5.57,5.7,2170412,0
2016-06-20,5.79,5.83,5.73,5.78,3128249,0
2016-06-21,5.77,5.85,5.74,5.82,2105052,0
2016-06-22,5.82,5.89,5.7,5.72,2011622,0
2016-06-23,5.82,5.87,5.71,5.79,2810954,0
2016-06-24,5.45,5.62,5.37,5.54,13692210,0
2016-06-27,5.43,5.43,5.12,5.15,3624972,0
2016-06-28,5.2,5.29,5.03,5.1,3288831,0
2016-06-29,5.18,5.31,5.07,5.27,3734133,0
2016-06-30,5.28,5.47,5.06,5.45,5236248,0
2016-07-01,5.46,5.59,5.35,5.55,5343466,0
2016-07-05,5.54,5.54,5.05,5.1,5556398,0
2016-07-06,5.08,5.15,4.97,5.14,4997213,0
2016-07-07,5.14,5.25,5.12,5.16,2993392,0
2016-07-08,5.22,5.36,5.17,5.32,2955325,0
2016-07-11,5.35,5.49,5.32,5.41,1880254,0
2016-07-12,5.45,5.65,5.45,5.64,2174937,0
2016-07-13,5.67,5.71,5.57,5.59,1517631,0
2016-07-14,5.66,5.7,5.53,5.57,1741449,0
2016-07-15,5.59,5.69,5.58,5.64,1285181,0
2016-07-18,5.62,5.73,5.6,5.71,1606722,0
2016-07-19,5.68,5.73,5.65,5.71,2093543,0
2016-07-20,5.66,5.695,5.56,5.6,2175285,0
2016-07-21,5.63,5.79,5.62,5.7,2391536,0
2016-07-22,5.68,5.71,5.54,5.58,2410334,0
2016-07-25,5.53,5.61,5.5,5.53,2086620,0
2016-07-26,5.56,5.67,5.56,5.62,1657058,0
2016-07-27,5.67,5.75,5.65,5.69,2488721,0
2016-07-28,5.7,5.745,5.58,5.64,3130400,0
2016-07-29,5.64,5.71,5.54,5.57,3793876,0
2016-08-01,5.57,5.64,5.4701,5.56,1297616,0
2016-08-02,5.57,5.6,5.53,5.55,1735769,0
2016-08-03,5.53,5.7,5.51,5.66,2467903,0
2016-08-04,5.66,5.72,5.61,5.69,1134224,0
2016-08-05,5.72,5.82,5.69,5.78,1690887,0
2016-08-08,5.77,5.84,5.7,5.79,3341280,0
2016-08-09,5.02,5.35,4.62,4.82,16353379,0
2016-08-10,4.91,4.92,4.75,4.84,5156252,0
2016-08-11,4.78,4.84,4.75,4.75,2568329,0
2016-08-12,4.73,4.81,4.72,4.76,3082269,0
2016-08-15,4.74,4.84,4.74,4.81,1868202,0
2016-08-16,4.81,4.85,4.78,4.84,3421881,0
2016-08-17,4.82,4.92,4.8,4.9,3120808,0
2016-08-18,4.9,4.95,4.88,4.92,3324471,0
2016-08-19,4.92,5.08,4.89,5.03,3733539,0
2016-08-22,5,5,4.88,4.89,2070352,0
2016-08-23,4.9,4.99,4.89,4.95,1570648,0
2016-08-24,4.92,4.97,4.86,4.88,1241791,0
2016-08-25,4.86,4.8996,4.82,4.87,1683173,0
2016-08-26,4.88,5,4.86,4.92,1556226,0
2016-08-29,4.9,4.95,4.85,4.94,1623829,0
2016-08-30,4.92,4.99,4.89,4.9,1700638,0
2016-08-31,4.89,4.92,4.82,4.9,1377738,0
2016-09-01,4.92,4.92,4.76,4.85,1327731,0
2016-09-02,4.87,4.92,4.84,4.87,1027204,0
2016-09-06,4.9,4.96,4.86,4.93,1262240,0
2016-09-07,4.86,4.95,4.86,4.92,1422647,0
2016-09-08,4.93,4.96,4.86,4.87,1589018,0
2016-09-09,4.83,4.84,4.6,4.6,4554019,0
2016-09-12,4.59,4.59,4.43,4.55,1567225,0
2016-09-13,4.46,4.51,4.29,4.32,2045124,0
2016-09-14,4.33,4.36,4.27,4.29,1427784,0
2016-09-15,4.27,4.38,4.27,4.38,1401462,0
2016-09-16,4.34,4.4,4.32,4.37,2131820,0
2016-09-19,4.42,4.48,4.35,4.35,1057762,0
2016-09-20,4.38,4.43,4.3,4.31,1116288,0
2016-09-21,4.36,4.47,4.34,4.47,850485,0
2016-09-22,4.5,4.56,4.42,4.47,1189876,0
2016-09-23,4.44,4.52,4.38,4.4,864914,0
2016-09-26,4.39,4.41,4.35,4.35,616064,0
2016-09-27,4.31,4.43,4.31,4.43,533755,0
2016-09-28,4.47,4.57,4.43,4.57,728971,0
2016-09-29,4.55,4.64,4.54,4.6,979842,0
2016-09-30,4.63,4.815,4.58,4.79,1491646,0
2016-10-03,4.79,4.82,4.73,4.81,1087347,0
2016-10-04,4.81,4.86,4.645,4.69,1698708,0
2016-10-05,4.75,4.79,4.7,4.78,1296472,0
2016-10-06,4.75,4.8,4.74,4.76,776805,0
2016-10-07,4.77,4.771,4.64,4.67,828516,0
2016-10-10,4.75,4.78,4.64,4.64,559084,0
2016-10-11,4.63,4.645,4.52,4.54,857406,0
2016-10-12,4.5,4.54,4.47,4.51,1119052,0
2016-10-13,4.44,4.49,4.38,4.46,1103512,0
2016-10-14,4.51,4.57,4.45,4.45,1399574,0
2016-10-17,4.44,4.55,4.4,4.55,1202578,0
2016-10-18,4.61,4.7,4.57,4.65,1018680,0
2016-10-19,4.66,4.79,4.62,4.76,783222,0
2016-10-20,4.5,4.55,4.26,4.34,3701066,0
2016-10-21,4.26,4.32,4.26,4.28,1038909,0
2016-10-24,4.31,4.35,4.08,4.14,1879033,0
2016-10-25,4.1,4.14,4.05,4.1,1177762,0
2016-10-26,4.08,4.1062,4,4.06,1201198,0
2016-10-27,4.05,4.1,4.01,4.04,795048,0
2016-10-28,4.03,4.1,4.03,4.05,828690,0
2016-10-31,4.05,4.08,3.98,4.04,1594497,0
2016-11-01,4.03,4.05,3.92,3.96,1754488,0
2016-11-02,3.95,4.12,3.86,3.9,1458643,0
2016-11-03,3.9,3.928,3.65,3.67,2441532,0
2016-11-04,3.68,3.92,3.65,3.9,1215980,0
2016-11-07,3.99,4.09,3.94,4.05,1805748,0
2016-11-08,4.05,4.14,4,4.08,848573,0
2016-11-09,4.12,4.8,4.12,4.66,5775608,0
2016-11-10,4.85,5.35,4.81,5.19,6158031,0
2016-11-11,5.19,5.25,5.035,5.09,3240729,0
2016-11-14,5.13,5.2199,5.1,5.2,2486311,0
2016-11-15,5.2,5.22,4.87,5,3453116,0
2016-11-16,4.98,5,4.815,4.91,1757645,0
2016-11-17,4.98,5.31,4.93,5.29,3053712,0
2016-11-18,5.36,5.38,5.23,5.37,2218313,0
2016-11-21,5.43,5.53,5.3,5.47,3085348,0
2016-11-22,5.53,5.585,5.43,5.55,2103681,0
2016-11-23,5.68,6.02,5.64,5.83,4115542,0
2016-11-25,5.83,5.93,5.75,5.9,1060005,0
2016-11-28,5.99,5.99,5.63,5.71,2650630,0
2016-11-29,5.65,5.78,5.6,5.64,1193635,0
2016-11-30,5.77,6.035,5.75,5.96,3030787,0
2016-12-01,6.01,6.185,5.9,6.02,3143511,0
2016-12-02,6.02,6.07,5.88,5.98,1863683,0
2016-12-05,5.92,6.02,5.86,5.88,2073152,0
2016-12-06,5.86,6.07,5.821,6.01,2672162,0
2016-12-07,6.05,6.16,5.98,6.11,2249958,0
2016-12-08,6.13,6.275,6.06,6.18,2340234,0
2016-12-09,5.93,6.27,5.8801,6.2,3177562,0
2016-12-12,6.25,6.27,5.99,6.05,1970135,0
2016-12-13,6.08,6.18,5.975,6.03,1685513,0
2016-12-14,5.98,6.11,5.91,5.92,1412347,0
2016-12-15,5.83,6,5.81,5.9,1227530,0
2016-12-16,5.94,5.97,5.7,5.78,2369185,0
2016-12-19,5.81,5.96,5.78,5.92,1447476,0
2016-12-20,5.95,6.135,5.93,6.09,1251420,0
2016-12-21,6.08,6.17,6.0471,6.09,1381226,0
2016-12-22,6.08,6.22,6.041,6.18,1431086,0
2016-12-23,6.2,6.22,6.12,6.21,850904,0
2016-12-27,6.21,6.28,6.19,6.24,698299,0
2016-12-28,6.27,6.3,6.135,6.17,1026179,0
2016-12-29,6.19,6.28,6.18,6.23,894731,0
2016-12-30,6.24,6.26,5.95,5.98,2161186,0
2017-01-03,6.03,6.14,5.81,5.92,2054389,0
2017-01-04,5.96,6.05,5.88,5.97,1150768,0
2017-01-05,5.97,6.03,5.86,5.9,979508,0
2017-01-06,5.94,6.04,5.84,5.86,1078822,0
2017-01-09,5.81,5.86,5.68,5.68,934695,0
2017-01-10,5.72,5.85,5.65,5.8,1423373,0
2017-01-11,5.84,5.97,5.785,5.92,927308,0
2017-01-12,5.89,5.89,5.66,5.82,811422,0
2017-01-13,5.81,5.99,5.75,5.96,878304,0
2017-01-17,5.91,5.92,5.83,5.84,750592,0
2017-01-18,5.87,6.08,5.87,6.01,1741535,0
2017-01-19,6.05,6.09,5.98,6.04,734067,0
2017-01-20,6.04,6.15,5.98,6.05,880027,0
2017-01-23,6.05,6.17,6.03,6.15,1036625,0
2017-01-24,6.18,6.52,6.18,6.42,2110720,0
2017-01-25,6.53,6.73,6.5,6.71,2676427,0
2017-01-26,6.75,7.04,6.7399,6.98,3588755,0
2017-01-27,7.04,7.57,7.04,7.5,4895293,0
2017-01-30,7.38,7.38,6.97,7.11,3593290,0
2017-01-31,7.04,7.065,6.67,6.83,2137195,0
2017-02-01,6.97,7.09,6.7,6.86,2036905,0
2017-02-02,6.23,6.35,5.88,6.29,6244318,0
2017-02-03,6.26,6.84,6.2532,6.7,2704027,0
2017-02-06,6.55,6.67,6.37,6.51,1926107,0
2017-02-07,6.53,6.62,6.47,6.52,2044555,0
2017-02-08,6.48,6.48,6.27,6.3,1662842,0
2017-02-09,6.3,6.38,6.18,6.26,1481036,0
2017-02-10,6.34,6.36,6.21,6.26,883623,0
2017-02-13,6.32,6.49,6.28,6.34,1373732,0
2017-02-14,6.3,6.36,6.23,6.34,1329475,0
2017-02-15,6.47,6.87,6.39,6.77,3086791,0
2017-02-16,6.8,6.87,6.495,6.64,2223751,0
2017-02-17,6.62,6.68,6.495,6.54,2838935,0
2017-02-21,6.56,6.66,6.53,6.63,1481337,0
2017-02-22,6.6,6.62,6.41,6.42,1946246,0
2017-02-23,6.46,6.4974,6.14,6.17,3393168,0
2017-02-24,6.04,6.15,5.99,6.06,1554480,0
2017-02-27,6.06,6.32,6.05,6.26,2238966,0
2017-02-28,6.26,6.32,6.02,6.08,2356465,0
2017-03-01,6.48,6.54,6.19,6.28,3424793,0
2017-03-02,6.28,6.38,6.24,6.32,1791989,0
2017-03-03,6.31,6.4,6.225,6.35,1067581,0
2017-03-06,6.27,6.32,6.09,6.3,2339232,0
2017-03-07,6.3,6.36,6.17,6.24,1819028,0
2017-03-08,6.26,6.33,6.17,6.18,1475814,0
2017-03-09,6.16,6.2,5.615,5.75,2514319,0
2017-03-10,5.8,5.8483,5.67,5.8,1326279,0
2017-03-13,5.81,5.88,5.73,5.82,873460,0
2017-03-14,5.67,5.73,5.335,5.67,2068927,0
2017-03-15,5.68,5.94,5.6267,5.9,1791551,0
2017-03-16,5.94,6,5.84,5.89,713171,0
2017-03-17,5.93,6.35,5.925,6.18,2993084,0
2017-03-20,6.16,6.16,6.02,6.09,1111653,0
2017-03-21,6.12,6.14,5.815,5.82,1164480,0
2017-03-22,5.75,5.83,5.66,5.81,1770865,0
2017-03-23,5.81,5.925,5.72,5.78,1465071,0
2017-03-24,5.79,5.83,5.585,5.65,1507583,0
2017-03-27,5.29,5.61,5.25,5.52,2600389,0
2017-03-28,5.51,5.6,5.49,5.57,1810608,0
2017-03-29,5.55,5.64,5.52,5.64,1062801,0
2017-03-30,5.64,5.81,5.6,5.81,882989,0
2017-03-31,5.74,5.8,5.66,5.7,1236508,0
2017-04-03,5.71,5.75,5.54,5.58,1183957,0
2017-04-04,5.6,5.66,5.535,5.59,911336,0
2017-04-05,5.69,5.88,5.6,5.64,1794415,0
2017-04-06,5.65,5.86,5.6,5.82,1669525,0
2017-04-07,5.8,5.95,5.76,5.92,1259243,0
2017-04-10,5.99,6.2,5.9435,6.18,1532788,0
2017-04-11,6.2,6.24,6.07,6.19,1263148,0
2017-04-12,6.16,6.16,5.83,5.85,1586161,0
2017-04-13,5.81,5.84,5.52,5.53,1743096,0
2017-04-17,5.53,5.56,5.42,5.54,1272843,0
2017-04-18,5.47,5.53,5.3,5.44,1905084,0
2017-04-19,5.48,5.62,5.46,5.51,1291449,0
2017-04-20,5.57,5.645,5.53,5.59,897778,0
2017-04-21,5.6,5.62,5.43,5.6,1160241,0
2017-04-24,5.76,5.805,5.655,5.79,1080684,0
2017-04-25,5.89,6.19,5.88,6.15,1905894,0
2017-04-26,6.13,6.3,6.115,6.21,1332830,0
2017-04-27,6.18,6.2,5.98,6,1290639,0
2017-04-28,6.03,6.1,5.93,5.97,2242123,0
2017-05-01,5.98,5.99,5.88,5.92,750819,0
2017-05-02,5.94,5.97,5.69,5.71,1189650,0
2017-05-03,5.71,5.72,5.52,5.53,1066427,0
2017-05-04,5.56,5.63,5.4,5.51,1066573,0
2017-05-05,5.54,5.68,5.515,5.67,811387,0
2017-05-08,5.63,5.9,5.61,5.68,1378873,0
2017-05-09,5.46,6.6,5.46,6.29,5408444,0
2017-05-10,6.32,6.51,6.32,6.42,2041651,0
2017-05-11,6.39,6.41,6.19,6.22,1790885,0
2017-05-12,6.16,6.16,5.98,6.03,1246808,0
2017-05-15,6.11,6.26,6.11,6.16,1319384,0
2017-05-16,6.22,6.26,6.0025,6.02,1983726,0
2017-05-17,5.89,5.92,5.6,5.61,2375105,0
2017-05-18,5.56,5.57,5.31,5.4,2797656,0
2017-05-19,5.46,5.63,5.46,5.63,1909984,0
2017-05-22,5.75,5.85,5.69,5.75,1269030,0
2017-05-23,5.78,5.93,5.715,5.91,1221866,0
2017-05-24,5.91,6.04,5.79,5.82,2022182,0
2017-05-25,5.85,5.925,5.73,5.79,1034040,0
2017-05-26,5.79,5.93,5.74,5.91,883704,0
2017-05-30,5.85,5.88,5.75,5.78,850984,0
2017-05-31,5.79,5.79,5.37,5.66,1463663,0
2017-06-01,5.7,5.95,5.61,5.86,1322005,0
2017-06-02,5.87,6.01,5.85,5.9,847648,0
2017-06-05,5.86,5.94,5.69,5.82,647377,0
2017-06-06,5.73,6.01,5.73,5.99,997693,0
2017-06-07,5.96,5.97,5.6,5.62,1317301,0
2017-06-08,5.63,5.92,5.6,5.88,1414001,0
2017-06-09,5.87,6.155,5.87,6.02,1887117,0
2017-06-12,6.05,6.37,6.05,6.31,2129714,0
2017-06-13,6.31,6.41,6.215,6.22,1562947,0
2017-06-14,6.22,6.25,5.96,5.99,1732524,0
2017-06-15,5.9,6.08,5.845,5.88,1458838,0
2017-06-16,5.82,5.95,5.82,5.95,1401558,0
2017-06-19,6.01,6.14,5.995,6.14,909934,0
2017-06-20,6.06,6.1,5.78,5.88,1529405,0
2017-06-21,5.87,5.9,5.6,5.62,1340424,0
2017-06-22,5.64,5.84,5.56,5.75,1354363,0
2017-06-23,5.78,5.87,5.71,5.86,1024084,0
2017-06-26,5.9,5.99,5.76,5.86,875000,0
2017-06-27,5.84,5.87,5.69,5.71,939227,0
2017-06-28,5.82,5.97,5.77,5.89,1615046,0
2017-06-29,5.94,5.98,5.755,5.83,1697026,0
2017-06-30,5.88,6.07,5.82,6.01,1929526,0
2017-07-03,6.01,6.125,5.98,6.04,666797,0
2017-07-05,6.03,6.06,5.8,5.99,2157425,0
2017-07-06,5.97,6.04,5.77,5.78,1194830,0
2017-07-07,5.82,5.87,5.6766,5.81,1337404,0
2017-07-10,5.69,5.7599,5.56,5.59,2373669,0
2017-07-11,5.59,5.9,5.53,5.83,2515003,0
2017-07-12,5.86,5.97,5.79,5.82,1305341,0
2017-07-13,5.84,5.87,5.74,5.85,948332,0
2017-07-14,5.86,5.91,5.8019,5.86,471814,0
2017-07-17,5.8,5.84,5.72,5.76,1043396,0
2017-07-18,5.74,5.86,5.71,5.77,1036510,0
2017-07-19,5.79,5.91,5.76,5.9,899091,0
2017-07-20,5.91,5.96,5.77,5.78,799300,0
2017-07-21,5.85,5.89,5.655,5.79,1045381,0
2017-07-24,5.79,5.81,5.68,5.8,692606,0
2017-07-25,5.86,6.07,5.78,5.92,1644189,0
2017-07-26,5.95,5.95,5.72,5.73,1265792,0
2017-07-27,5.76,5.81,5.68,5.79,717831,0
2017-07-28,5.75,5.82,5.695,5.8,891102,0
2017-07-31,5.82,5.82,5.68,5.71,1120188,0
2017-08-01,5.71,5.89,5.66,5.86,1540770,0
2017-08-02,6.18,6.9,6.15,6.75,7252995,0
2017-08-03,6.775,7.11,6.72,6.97,3360084,0
2017-08-04,6.96,7.35,6.96,7.22,2820528,0
2017-08-07,7.2,7.53,7.18,7.41,3318648,0
2017-08-08,7.71,8.399,7.71,7.8,4827523,0
2017-08-09,7.81,8.04,7.76,7.8,2884786,0
2017-08-10,7.92,7.95,7.73,7.8,2472110,0
2017-08-11,7.63,7.995,7.6,7.93,1453281,0
2017-08-14,8,8.13,7.92,8.01,1703319,0
2017-08-15,8.02,8.07,7.9,7.96,952115,0
2017-08-16,7.99,8.04,7.92,7.95,1067520,0
2017-08-17,8,8.19,7.87,7.93,1970671,0
2017-08-18,7.68,7.88,7.65,7.74,1623991,0
2017-08-21,7.7,7.72,7.57,7.6,1404908,0
2017-08-22,7.65,7.89,7.6,7.83,1146390,0
2017-08-23,7.74,7.85,7.51,7.71,1746344,0
2017-08-24,7.73,7.74,7.575,7.65,1249017,0
2017-08-25,7.68,7.75,7.58,7.63,1065650,0
2017-08-28,7.69,7.84,7.66,7.78,2082974,0
2017-08-29,7.68,7.97,7.62,7.92,1518496,0
2017-08-30,7.9,8.35,7.86,8.26,2704352,0
2017-08-31,8.32,8.43,8.205,8.23,2153582,0
2017-09-01,8.23,8.32,8.15,8.2,1241616,0
2017-09-05,8.18,8.19,7.8591,7.97,1464277,0
2017-09-06,8.05,8.083,7.91,8,1245016,0
2017-09-07,8.01,8.04,7.85,8.04,1407930,0
2017-09-08,7.96,8.05,7.89,7.99,1296272,0
2017-09-11,8.1,8.15,8,8.05,1530671,0
2017-09-12,8.1,8.31,8.1,8.17,2135338,0
2017-09-13,8.17,8.27,8.01,8.18,2168492,0
2017-09-14,8.13,8.25,8.08,8.1,1276940,0
2017-09-15,7.82,8.04,7.76,7.79,3412819,0
2017-09-18,7.93,8.1476,7.91,7.98,2237987,0
2017-09-19,7.97,8.05,7.82,7.94,2673930,0
2017-09-20,8,8.26,7.96,8.22,2144284,0
2017-09-21,8.18,8.39,8.1701,8.35,1245297,0
2017-09-22,8.31,8.58,8.31,8.57,1277552,0
2017-09-25,8.53,8.705,8.5,8.6,1190734,0
2017-09-26,8.6,8.705,8.54,8.55,851335,0
2017-09-27,8.58,8.98,8.58,8.93,1183615,0
2017-09-28,8.89,9,8.83,8.98,909464,0
2017-09-29,8.98,9.14,8.92,9,1671201,0
2017-10-02,8.98,9.11,8.86,9.11,1429427,0
2017-10-03,9.11,9.2,9.05,9.18,1341292,0
2017-10-04,9.17,9.21,9,9.05,933731,0
2017-10-05,9.46,9.88,9.45,9.52,3442776,0
2017-10-06,9.53,9.965,9.48,9.93,2459542,0
2017-10-09,9.59,9.6,9.09,9.12,2637380,0
2017-10-10,9.36,9.431,9.22,9.35,1375471,0
2017-10-11,9.35,9.39,9.135,9.22,909072,0
2017-10-12,9.15,9.36,9.14,9.27,762087,0
2017-10-13,9.29,9.29,9.13,9.14,726375,0
2017-10-16,9.24,9.37,9.14,9.22,997056,0
2017-10-17,9.26,9.26,8.98,9.03,882188,0
2017-10-18,9.06,9.17,9.03,9.09,699166,0
2017-10-19,8.99,8.99,8.8,8.93,1090405,0
2017-10-20,9.02,9.058,8.94,8.97,633211,0
2017-10-23,8.99,8.99,8.84,8.9,648016,0
2017-10-24,9.09,9.36,9.07,9.12,1199367,0
2017-10-25,9.12,9.1515,8.93,8.98,856235,0
2017-10-26,9,9.12,8.92,9.03,687209,0
2017-10-27,9,9.32,9,9.31,1093665,0
2017-10-30,9.18,9.3,9.07,9.14,1016704,0
2017-10-31,9.19,9.64,9.18,9.52,1378808,0
2017-11-01,10.13,10.335,9.86,10.01,3036700,0
2017-11-02,10.02,10.19,9.91,9.95,1978627,0
2017-11-03,9.92,10.115,9.89,10.04,1440328,0
2017-11-06,10.05,10.36,10.05,10.16,2218432,0
2017-11-07,10.39,10.53,9.55,9.97,2419679,0
2017-11-08,10.09,10.24,9.86,10.08,1579625,0
2017-11-09,10,10.13,9.82,9.86,1840033,0
2017-11-10,9.82,10.01,9.8066,9.94,956253,0
