Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.4105,3.4418,3.3543,3.4418,1649048,0
2005-02-28,3.0921,3.1232,2.8047,2.9733,12029580,0
2005-03-01,2.986,3.0233,2.9359,3.0108,5360776,0
2005-03-02,3.0045,3.0233,2.9544,2.9608,3114584,0
2005-03-03,2.986,2.986,2.8359,2.8857,4987467,0
2005-03-04,2.8982,2.8982,2.7359,2.7485,5404804,0
2005-03-07,2.7423,2.8545,2.7423,2.8109,3620361,0
2005-03-08,2.8359,2.8606,2.7733,2.7859,2018539,0
2005-03-09,2.7733,2.8359,2.7359,2.8171,4125205,0
2005-03-10,2.8295,2.8545,2.7797,2.8295,2005742,0
2005-03-11,2.8359,2.8857,2.8109,2.8482,2102918,0
2005-03-14,2.8482,3.4231,2.8359,3.2543,12694768,0
2005-03-15,3.4168,3.5166,3.3356,3.4295,21583956,0
2005-03-16,3.4168,3.4856,3.3293,3.3729,4288799,0
2005-03-17,3.3855,3.3855,3.2667,3.3168,2991721,0
2005-03-18,3.3168,3.3168,3.1981,3.2481,3029557,0
2005-03-21,3.4231,3.4479,3.2543,3.2731,4469402,0
2005-03-22,3.2857,3.3293,3.2667,3.2857,1948994,0
2005-03-23,3.1981,3.292,3.1858,3.2356,2323058,0
2005-03-24,3.2731,3.348,3.2543,3.3356,2907883,0
2005-03-28,3.3543,3.3729,3.2667,3.2793,2026348,0
2005-03-29,3.2857,3.3043,3.1108,3.1357,3102358,0
2005-03-30,3.1543,3.2108,3.1357,3.2108,1819447,0
2005-03-31,3.1481,3.1858,3.0607,3.1731,2506270,0
2005-04-01,3.1858,3.2108,3.0733,3.1044,1806592,0
2005-04-04,3.0733,3.0733,2.9421,3.0045,4479366,0
2005-04-05,3.0108,3.0733,2.9984,3.0607,3430530,0
2005-04-06,3.0733,3.1731,3.0669,3.142,4398148,0
2005-04-07,3.1606,3.1981,3.1108,3.167,2528811,0
2005-04-08,3.1731,3.1731,3.0921,3.1232,1304773,0
2005-04-11,3.1295,3.1606,3.098,3.1171,1098781,0
2005-04-12,3.0733,3.1357,3.0358,3.1108,1684286,0
2005-04-13,3.1295,3.1731,3.1044,3.1232,1842372,0
2005-04-14,3.1295,3.1481,3.0545,3.0669,1373195,0
2005-04-15,3.2233,3.3668,3.1543,3.3293,13983267,0
2005-04-18,3.3855,3.5792,3.3043,3.348,8658966,0
2005-04-19,3.3668,3.4044,3.3293,3.3606,2093242,0
2005-04-20,3.3729,3.4105,3.3418,3.3543,2442429,0
2005-04-21,3.3793,3.4543,3.3793,3.4105,1454672,0
2005-04-22,3.3918,3.4168,3.3293,3.3793,1159721,0
2005-04-25,3.4044,3.4105,3.3293,3.3855,1328957,0
2005-04-26,3.5166,3.6666,3.4479,3.5792,6081501,0
2005-04-27,3.5666,3.5853,3.4917,3.5792,2841601,0
2005-04-28,3.6167,3.7041,3.5229,3.5355,3174748,0
2005-04-29,3.5604,3.573,3.4668,3.548,2120659,0
2005-05-02,3.5604,3.5916,3.4856,3.5666,2312551,0
2005-05-03,3.4793,3.5355,3.3729,3.4731,4077000,0
2005-05-04,3.4982,3.6167,3.4731,3.5666,4384356,0
2005-05-05,3.573,3.6354,3.5355,3.6229,2532426,0
2005-05-06,3.6416,3.6666,3.6167,3.6167,2243761,0
2005-05-09,3.6354,3.6981,3.5977,3.6854,1821538,0
2005-05-10,3.6919,3.8353,3.6727,3.8101,2862489,0
2005-05-11,3.8227,3.8227,3.7291,3.7855,1946573,0
2005-05-12,3.8038,3.8789,3.7353,3.7668,4195090,0
2005-05-13,3.7668,3.8163,3.6479,3.7167,3331763,0
2005-05-16,3.6727,3.7668,3.6292,3.7668,3046382,0
2005-05-17,3.7477,3.7668,3.6602,3.7229,1903110,0
2005-05-18,3.7291,3.8038,3.7229,3.7792,4050824,0
2005-05-19,3.7477,3.7477,3.6479,3.7041,4310864,0
2005-05-20,3.7104,3.8163,3.6792,3.7542,3655552,0
2005-05-23,3.7604,3.7914,3.6919,3.7542,2173933,0
2005-05-24,3.7792,3.9664,3.7729,3.885,4699515,0
2005-05-25,3.8728,3.8915,3.7477,3.7914,2205956,0
2005-05-26,3.8101,3.8728,3.7792,3.8602,2231121,0
2005-05-27,3.8416,3.8728,3.7914,3.8478,2884690,0
2005-05-31,3.8728,3.8728,3.7542,3.7914,2231639,0
2005-06-01,3.7729,3.854,3.7729,3.854,2235320,0
2005-06-02,3.829,3.8666,3.8163,3.8478,1340412,0
2005-06-03,3.854,3.854,3.7855,3.7855,1900035,0
2005-06-06,3.7855,3.8101,3.6416,3.6981,2614337,0
2005-06-07,3.7104,3.7104,3.5853,3.6042,2179314,0
2005-06-08,3.5916,3.6479,3.5853,3.6229,1609888,0
2005-06-09,3.6354,3.6919,3.5792,3.6727,1461170,0
2005-06-10,3.7041,3.7041,3.6354,3.6792,555339,0
2005-06-13,3.6666,3.6792,3.6229,3.654,1342005,0
2005-06-14,3.654,3.6666,3.6229,3.6354,1480505,0
2005-06-15,3.6479,3.654,3.5977,3.6229,1374712,0
2005-06-16,3.6292,3.7542,3.6042,3.7415,2069919,0
2005-06-17,3.7041,3.9101,3.7041,3.8728,4604043,0
2005-06-20,3.8977,4.0103,3.8789,3.9915,3250889,0
2005-06-21,4.0038,4.0103,3.9352,3.9664,2056056,0
2005-06-22,4.0164,4.0604,3.9601,4.0351,2892833,0
2005-06-23,4.0664,4.0787,3.9854,4.0038,2300872,0
2005-06-24,3.9915,3.9979,3.8977,3.9477,1903166,0
2005-06-27,3.9167,3.9415,3.8666,3.8728,1061421,0
2005-06-28,3.8915,3.9854,3.8789,3.979,1052352,0
2005-06-29,3.9854,4.0038,3.9415,3.9601,790750,0
2005-06-30,3.9728,4.0604,3.9539,4.0103,1331597,0
2005-07-01,3.9728,4.0103,3.9477,3.9915,870217,0
2005-07-05,3.9854,4.0664,3.9477,4.0604,1133064,0
2005-07-06,4.0475,4.1476,3.9979,4.085,1660096,0
2005-07-07,4.0164,4.1414,3.979,4.0913,1261091,0
2005-07-08,4.0975,4.2911,4.0728,4.2225,2393770,0
2005-07-11,4.2538,4.2976,4.2163,4.2911,1704542,0
2005-07-12,4.2849,4.4536,4.2727,4.4226,3748626,0
2005-07-13,4.435,4.4476,4.2727,4.31,3054688,0
2005-07-14,4.3412,4.3475,4.2662,4.3037,1534648,0
2005-07-15,4.31,4.3162,4.2662,4.2849,1862320,0
2005-07-18,4.2849,4.3412,4.2662,4.2976,1652090,0
2005-07-19,4.2911,4.3225,4.2351,4.2475,956535,0
2005-07-20,4.2288,4.4288,4.2225,4.4039,3324331,0
2005-07-21,4.4536,4.591,4.3911,4.5099,2993757,0
2005-07-22,4.4974,4.5473,4.4039,4.4789,2613407,0
2005-07-25,4.4724,4.4911,4.3974,4.4288,1484647,0
2005-07-26,4.4288,4.6225,4.4163,4.6035,2285456,0
2005-07-27,4.6099,4.6161,4.5161,4.5536,1275918,0
2005-07-28,4.5349,4.5473,4.4848,4.5161,2061481,0
2005-07-29,4.5286,4.5473,4.4724,4.5223,1604536,0
2005-08-01,4.5037,4.666,4.5037,4.6286,2139020,0
2005-08-02,4.6161,4.6597,4.5099,4.6225,2162111,0
2005-08-03,5.1784,5.4531,5.1281,5.2094,23195517,0
2005-08-04,5.197,5.2094,5.0595,5.1408,4388934,0
2005-08-05,5.4096,5.5406,5.3407,5.4031,11803493,0
2005-08-08,5.3594,5.3782,5.0846,5.1595,4725578,0
2005-08-09,5.2032,5.2283,5.0846,5.1345,3503198,0
2005-08-10,5.1408,5.2407,5.1408,5.172,4426814,0
2005-08-11,5.1908,5.2157,5.1097,5.1846,3840948,0
2005-08-12,5.166,5.2032,5.1033,5.166,1085252,0
2005-08-15,5.172,5.2781,5.1097,5.2532,1739182,0
2005-08-16,5.2595,5.2595,5.1846,5.2032,1908191,0
2005-08-17,5.2032,5.2595,5.1157,5.2218,1273717,0
2005-08-18,5.2218,5.2218,5.1345,5.1784,1422999,0
2005-08-19,5.1846,5.2719,5.166,5.247,1303353,0
2005-08-22,5.2595,5.3094,5.1408,5.1846,1882313,0
2005-08-23,5.1908,5.1908,5.0972,5.1097,1268398,0
2005-08-24,5.1097,5.1469,4.9972,5.0718,2623378,0
2005-08-25,5.0718,5.197,5.0595,5.1908,1445935,0
2005-08-26,5.1784,5.1846,5.0972,5.1221,1175792,0
2005-08-29,5.0718,5.2656,5.0345,5.2656,1941062,0
2005-08-30,5.2656,5.2656,5.1345,5.1532,1989557,0
2005-08-31,5.1469,5.3094,5.1469,5.3094,1850189,0
2005-09-01,5.3031,5.528,5.2719,5.4594,2659869,0
2005-09-02,5.4594,5.4594,5.2781,5.3468,1245279,0
2005-09-06,5.5469,5.9653,5.5217,5.9403,14193342,0
2005-09-07,5.9278,5.9342,5.8404,5.9342,2858361,0
2005-09-08,5.9342,6.0092,5.7779,5.803,2574612,0
2005-09-09,5.8154,5.884,5.7404,5.8528,1320847,0
2005-09-12,5.8466,5.8654,5.7779,5.7904,1312776,0
2005-09-13,5.7842,5.9342,5.7529,5.9029,3163116,0
2005-09-14,5.9342,6.109,5.7717,5.7966,5630353,0
2005-09-15,5.8215,5.8215,5.6279,5.7219,2073486,0
2005-09-16,5.7404,5.7966,5.4657,5.6343,3769560,0
2005-09-19,5.6468,5.7343,5.5217,5.5406,1570413,0
2005-09-20,5.5655,5.7654,5.5655,5.7529,2375596,0
2005-09-21,5.7343,5.7529,5.5842,5.6343,2111563,0
2005-09-22,5.6093,5.728,5.6093,5.6279,1263643,0
2005-09-23,5.6093,5.6279,5.5091,5.553,1475693,0
2005-09-26,5.5655,5.6093,5.3907,5.4594,1831699,0
2005-09-27,5.4405,5.553,5.3971,5.4905,3091851,0
2005-09-28,5.4968,5.5592,5.4155,5.5091,1403078,0
2005-09-29,5.5342,5.553,5.4719,5.528,1356917,0
2005-09-30,5.5342,5.5592,5.503,5.5592,1306672,0
2005-10-03,5.5469,5.8717,5.528,5.8154,3890231,0
2005-10-04,5.8342,6.0528,5.7779,5.9342,3848537,0
2005-10-05,5.9217,5.9467,5.7343,5.7779,2688453,0
2005-10-06,5.7654,5.8154,5.4282,5.5469,4230413,0
2005-10-07,5.5592,5.5905,5.4096,5.5592,2632734,0
2005-10-10,5.5469,5.6531,5.528,5.5719,1375363,0
2005-10-11,5.8154,5.8778,5.3468,5.4282,3936418,0
2005-10-12,5.4282,5.4657,5.0972,5.1846,4358373,0
2005-10-13,5.197,5.3407,5.1221,5.247,3343859,0
2005-10-14,5.3031,5.4657,5.2032,5.4531,2332584,0
2005-10-17,5.4282,5.5091,5.3782,5.4096,1409703,0
2005-10-18,5.4282,5.5091,5.3657,5.4469,1823126,0
2005-10-19,5.422,5.4405,5.2218,5.422,1862670,0
2005-10-20,5.4096,5.4531,5.2532,5.3157,1392302,0
2005-10-21,5.3282,5.3657,5.1908,5.2967,1929651,0
2005-10-24,5.3094,5.4096,5.2967,5.3971,2093851,0
2005-10-25,5.3971,5.6093,5.3719,5.6093,2679617,0
2005-10-26,5.5655,5.6779,5.5406,5.5905,2263476,0
2005-10-27,5.5719,5.5779,5.422,5.4594,1414139,0
2005-10-28,5.4594,5.5592,5.4405,5.4968,1617272,0
2005-10-31,5.5155,5.6093,5.503,5.5592,3050425,0
2005-11-01,5.5217,5.5469,5.3594,5.4594,2586687,0
2005-11-02,5.3971,5.4594,5.0285,5.2032,7465879,0
2005-11-03,5.2283,5.3782,5.1846,5.2595,4881625,0
2005-11-04,5.2967,5.3094,5.0972,5.1595,2755386,0
2005-11-07,5.1469,5.172,5.1033,5.1408,1972867,0
2005-11-08,5.1033,5.1469,5.0659,5.1097,3751507,0
2005-11-09,5.0972,5.1221,5.0595,5.0846,1555591,0
2005-11-10,5.0783,5.1345,4.9159,5.0972,3355113,0
2005-11-11,5.1221,5.1345,5.0285,5.0718,1120655,0
2005-11-14,5.0909,5.0909,5.0345,5.0595,1125411,0
2005-11-15,5.0471,5.197,5.0471,5.1408,3078548,0
2005-11-16,5.166,5.1784,5.0783,5.1157,2460281,0
2005-11-17,5.1469,5.2407,5.0972,5.2407,1969013,0
2005-11-18,5.322,5.5406,5.2407,5.5155,4541974,0
2005-11-21,5.5342,5.6779,5.503,5.6717,2945211,0
2005-11-22,5.6779,5.7529,5.6279,5.6531,2080276,0
2005-11-23,5.6657,5.7155,5.6468,5.6905,1411811,0
2005-11-25,5.7093,5.7529,5.6657,5.6905,654009,0
2005-11-28,5.7029,5.7466,5.4657,5.5155,1716957,0
2005-11-29,5.5406,5.6343,5.4842,5.528,1391206,0
2005-11-30,5.5342,5.5966,5.4282,5.528,3376174,0
2005-12-01,5.5155,5.5842,5.422,5.5091,2160348,0
2005-12-02,5.5155,5.6657,5.4781,5.6343,2174516,0
2005-12-05,5.6029,5.6279,5.4905,5.5155,1609428,0
2005-12-06,5.5217,5.5905,5.4719,5.4781,1623152,0
2005-12-07,5.4719,5.5342,5.4031,5.4405,1129574,0
2005-12-08,5.4719,5.6093,5.4469,5.5342,1354346,0
2005-12-09,5.553,5.6279,5.5155,5.6093,1419418,0
2005-12-12,5.6343,5.6531,5.4594,5.5342,1334952,0
2005-12-13,5.5217,5.6843,5.4842,5.6279,2218545,0
2005-12-14,5.6156,5.6717,5.5155,5.5406,895260,0
2005-12-15,5.6407,5.8528,5.6093,5.7466,2787784,0
2005-12-16,5.7904,5.8154,5.6343,5.7529,1615223,0
2005-12-19,5.7654,5.8154,5.6717,5.6717,1230612,0
2005-12-20,5.7029,5.8966,5.6779,5.8528,2241842,0
2005-12-21,5.8528,5.8903,5.7779,5.859,1648387,0
2005-12-22,5.8778,5.9467,5.803,5.9403,2019388,0
2005-12-23,5.9278,5.959,5.9155,5.9155,924540,0
2005-12-27,5.9403,5.9403,5.7529,5.7529,1469381,0
2005-12-28,5.7592,5.7904,5.6779,5.7529,1126088,0
2005-12-29,5.7842,5.7966,5.6967,5.7155,902201,0
2005-12-30,5.7779,5.7779,5.5842,5.6407,1376652,0
2006-01-03,5.6407,5.6843,5.528,5.6468,2118419,0
2006-01-04,5.6717,6.0402,5.6216,5.9467,4853798,0
2006-01-05,5.9278,6.0092,5.8404,5.9716,2726040,0
2006-01-06,5.9903,6.1029,5.9029,6.0715,3879487,0
2006-01-09,6.0715,6.2463,6.0214,6.1964,3141916,0
2006-01-10,6.2152,6.2839,6.1528,6.2463,2455700,0
2006-01-11,5.9653,6.0715,5.8717,5.9965,7731014,0
2006-01-12,5.8528,5.8717,5.6029,5.6843,6214007,0
2006-01-13,5.728,5.728,5.5655,5.5779,4194372,0
2006-01-17,5.5655,5.6279,5.553,5.6093,1861476,0
2006-01-18,5.553,5.6468,5.553,5.6156,1503387,0
2006-01-19,5.6531,5.7219,5.5655,5.6468,1412015,0
2006-01-20,5.6967,5.7343,5.528,5.5342,2068266,0
2006-01-23,5.5342,5.6407,5.3907,5.6343,3003516,0
2006-01-24,5.6343,5.6468,5.5655,5.6029,1267065,0
2006-01-25,5.6407,5.6779,5.6093,5.6216,1363448,0
2006-01-26,5.6717,5.728,5.5842,5.6717,1976786,0
2006-01-27,5.6717,5.728,5.6029,5.728,1083606,0
2006-01-30,5.7343,5.8466,5.7155,5.8091,1923622,0
2006-01-31,5.7904,5.8528,5.6967,5.7842,1423087,0
2006-02-01,5.7779,5.9091,5.7592,5.8778,1464033,0
2006-02-02,5.884,5.8966,5.7779,5.859,3622942,0
2006-02-03,5.8528,5.8778,5.7219,5.8154,2975642,0
2006-02-06,5.8091,5.8466,5.7343,5.7466,1032778,0
2006-02-07,5.7466,5.8903,5.6216,5.6407,2130801,0
2006-02-08,5.6468,5.6843,5.5905,5.6531,1099607,0
2006-02-09,5.6657,5.8215,5.6531,5.7343,2568884,0
2006-02-10,5.7466,5.7904,5.5719,5.728,1152004,0
2006-02-13,5.6468,5.6717,5.5469,5.5719,1428749,0
2006-02-14,5.6029,5.6779,5.5655,5.6343,1878744,0
2006-02-15,5.6156,5.7029,5.553,5.6343,1507359,0
2006-02-16,5.6531,5.7779,5.5655,5.7779,1982728,0
2006-02-17,5.7904,5.7904,5.6967,5.7029,2193644,0
2006-02-21,5.728,5.7842,5.6407,5.7779,1279647,0
2006-02-22,5.8154,5.9278,5.7219,5.9278,1857569,0
2006-02-23,5.9342,5.9467,5.8466,5.8903,1425114,0
2006-02-24,5.8778,6.1341,5.859,6.1278,2552138,0
2006-02-27,6.1903,6.1903,5.9903,6.0652,2984330,0
2006-02-28,6.2839,6.3088,6.0153,6.2152,5535946,0
2006-03-01,6.2091,6.315,6.1591,6.3025,2262025,0
2006-03-02,6.2215,6.2839,6.1464,6.2777,1917749,0
2006-03-03,6.2713,6.4026,6.2091,6.3214,1997835,0
2006-03-06,6.315,6.3336,6.1839,6.2839,1539630,0
2006-03-07,6.2398,6.2901,6.1341,6.1341,1488887,0
2006-03-08,6.1152,6.6086,6.0214,6.5025,8627759,0
2006-03-09,6.5025,6.5274,6.3839,6.4525,6515181,0
2006-03-10,6.3025,6.3589,6.1401,6.2839,5152246,0
2006-03-13,6.2277,6.3965,6.2215,6.3462,2133785,0
2006-03-14,6.3527,6.3901,6.2839,6.2901,1904686,0
2006-03-15,6.3214,6.3653,6.2713,6.3214,1966311,0
2006-03-16,6.3462,6.434,6.2901,6.2965,2049521,0
2006-03-17,6.3402,6.465,6.3088,6.4026,2584320,0
2006-03-20,6.3776,6.4462,6.315,6.3901,1046600,0
2006-03-21,6.3839,6.4275,6.2777,6.3025,2342961,0
2006-03-22,6.2777,6.3839,6.084,6.3653,1494735,0
2006-03-23,6.3462,6.3712,6.2215,6.3088,2676668,0
2006-03-24,6.3214,6.3712,6.1903,6.2026,1090514,0
2006-03-27,6.1839,6.265,6.1651,6.2152,1137925,0
2006-03-28,6.2398,6.3277,6.2026,6.2901,1300569,0
2006-03-29,6.2839,6.4525,6.2777,6.4399,1660147,0
2006-03-30,6.4152,6.5213,6.3589,6.465,1865185,0
2006-03-31,6.4399,6.5337,6.4212,6.5087,1854338,0
2006-04-03,6.5274,6.54,6.4212,6.4462,2311763,0
2006-04-04,6.4399,6.4713,6.3336,6.4525,2517472,0
2006-04-05,6.4775,6.5274,6.4152,6.4525,1207695,0
2006-04-06,6.465,6.4837,6.1839,6.2463,2582703,0
2006-04-07,6.2526,6.3025,6.0903,6.0964,1809108,0
2006-04-10,6.1029,6.1464,6.034,6.0715,1419926,0
2006-04-11,6.0652,6.0903,5.7717,5.8528,3191179,0
2006-04-12,5.7904,5.9403,5.7343,5.9155,2780646,0
2006-04-13,5.8966,5.9528,5.803,5.9029,1459318,0
2006-04-17,5.8966,5.9217,5.7093,5.884,1947673,0
2006-04-18,5.8778,6.0092,5.8091,5.9403,2033534,0
2006-04-19,5.9029,6.0092,5.8717,5.9716,1786256,0
2006-04-20,5.9467,5.9716,5.8717,5.9155,1100780,0
2006-04-21,5.9029,5.9342,5.8404,5.8528,1095972,0
2006-04-24,5.8215,5.8279,5.6843,5.7529,1611845,0
2006-04-25,5.7404,5.8528,5.7093,5.7654,1476478,0
2006-04-26,5.7779,5.7904,5.5217,5.5905,3072267,0
2006-04-27,5.5342,5.7779,5.5091,5.7343,1977755,0
2006-04-28,5.7029,5.7966,5.6657,5.7093,955083,0
2006-05-01,5.6779,5.6905,5.5155,5.5779,2118603,0
2006-05-02,5.5592,5.5779,5.3844,5.4781,2526200,0
2006-05-03,4.31,4.3851,3.9601,4.1849,58819747,0
2006-05-04,4.2225,4.3162,4.0728,4.2475,13646360,0
2006-05-05,4.2662,4.4536,4.2662,4.4414,5987994,0
2006-05-08,4.4661,4.7598,4.3037,4.3412,5757011,0
2006-05-09,4.3287,4.3412,4.1663,4.1976,4287512,0
2006-05-10,4.2102,4.2225,4.1476,4.1476,5655027,0
2006-05-11,4.1476,4.1663,4.0164,4.1102,3817594,0
2006-05-12,4.1226,4.1226,4.0287,4.0604,2235257,0
2006-05-15,4.0728,4.2102,4.0416,4.0416,4123785,0
2006-05-16,4.0351,4.054,3.9539,3.9728,4887067,0
2006-05-17,4.0164,4.0728,3.9477,3.9601,2425397,0
2006-05-18,3.9601,4.0164,3.7353,3.7477,4615498,0
2006-05-19,3.7792,3.8602,3.6919,3.829,2881411,0
2006-05-22,3.829,3.8602,3.6919,3.8038,2656582,0
2006-05-23,3.829,3.9227,3.8101,3.8915,5997218,0
2006-05-24,3.929,3.9539,3.7668,3.8478,3686458,0
2006-05-25,3.8728,3.9664,3.8416,3.9352,2634778,0
2006-05-26,3.9539,4.0416,3.9227,4.0103,2112945,0
2006-05-30,4.0287,4.0416,3.8977,3.9167,2141109,0
2006-05-31,3.9352,4.0287,3.929,4.0164,6061087,0
2006-06-01,4.0287,4.0351,3.9601,3.9979,2264703,0
2006-06-02,4.0351,4.1414,3.979,4.0103,2365474,0
2006-06-05,4.0164,4.0164,3.7855,3.7914,4277421,0
2006-06-06,3.8227,3.8478,3.7668,3.829,2674756,0
2006-06-07,3.829,3.8478,3.7542,3.7604,2980456,0
2006-06-08,3.7668,3.7792,3.6479,3.7353,4405738,0
2006-06-09,3.7604,3.885,3.7477,3.7604,2717961,0
2006-06-12,3.7729,3.7729,3.548,3.5916,3569486,0
2006-06-13,3.573,3.6354,3.5166,3.5355,3680401,0
2006-06-14,3.529,3.5604,3.348,3.4295,8947265,0
2006-06-15,3.4355,3.6042,3.4105,3.5916,3852644,0
2006-06-16,3.5977,3.6229,3.4856,3.548,2550206,0
2006-06-19,3.573,3.573,3.4606,3.4856,2020366,0
2006-06-20,3.4982,3.5541,3.4355,3.4418,2045074,0
2006-06-21,3.4418,3.5541,3.4295,3.5417,1928477,0
2006-06-22,3.529,3.5541,3.4168,3.4479,3553055,0
2006-06-23,3.4355,3.5166,3.4044,3.4668,1108885,0
2006-06-26,3.4105,3.5355,3.4105,3.4731,1778731,0
2006-06-27,3.4668,3.4731,3.3855,3.3918,2562191,0
2006-06-28,3.3918,3.4479,3.3293,3.4231,1831553,0
2006-06-29,3.4355,3.573,3.4355,3.573,1750352,0
2006-06-30,3.573,3.6727,3.5229,3.654,3155087,0
2006-07-03,3.6792,3.7041,3.6666,3.7041,867517,0
2006-07-05,3.7229,3.7291,3.6229,3.6479,2580400,0
2006-07-06,3.654,3.7041,3.6416,3.7041,1775368,0
2006-07-07,3.7041,3.7477,3.6919,3.7104,2262337,0
2006-07-10,3.7229,3.7729,3.6666,3.6666,2667755,0
2006-07-11,3.6727,3.6919,3.5977,3.6354,2381865,0
2006-07-12,3.573,3.6416,3.5041,3.5355,3677956,0
2006-07-13,3.5229,3.5541,3.4168,3.4543,3200956,0
2006-07-14,3.4418,3.4606,3.3793,3.4231,1762658,0
2006-07-17,3.4044,3.5041,3.3668,3.3855,1776046,0
2006-07-18,3.3855,3.4793,3.3793,3.4231,1659912,0
2006-07-19,3.4168,3.5229,3.4044,3.4917,1943892,0
2006-07-20,3.4856,3.5105,3.3981,3.3981,2068266,0
2006-07-21,3.4168,3.4168,3.2543,3.2793,2545582,0
2006-07-24,3.4731,3.573,3.4668,3.5229,6224795,0
2006-07-25,3.5166,3.5853,3.4793,3.5666,2951311,0
2006-07-26,3.573,3.6042,3.4982,3.573,1901396,0
2006-07-27,3.5792,3.654,3.5604,3.6167,5995912,0
2006-07-28,3.6479,3.7167,3.6354,3.6479,1368812,0
2006-07-31,3.6292,3.6416,3.5666,3.573,1828307,0
2006-08-01,3.573,3.5916,3.5041,3.529,1800451,0
2006-08-02,3.573,3.6042,3.4856,3.5229,2813610,0
2006-08-03,3.5229,3.5229,3.3293,3.4168,7965128,0
2006-08-04,3.4168,3.4856,3.2731,3.4606,7351962,0
2006-08-07,3.4418,3.4668,3.3793,3.4105,2094232,0
2006-08-08,3.4105,3.4355,3.3668,3.4044,1544066,0
2006-08-09,3.4418,3.4982,3.4044,3.4105,1421066,0
2006-08-10,3.3918,3.4856,3.3668,3.4856,1544499,0
2006-08-11,3.4668,3.4917,3.4418,3.4731,1833466,0
2006-08-14,3.4917,3.4982,3.4044,3.4606,1872561,0
2006-08-15,3.4731,3.5229,3.4044,3.5229,1990736,0
2006-08-16,3.5417,3.6103,3.5041,3.5977,2036415,0
2006-08-17,3.5977,3.6666,3.5792,3.6479,1634547,0
2006-08-18,3.654,3.6602,3.6042,3.6479,1483473,0
2006-08-21,3.6354,3.6727,3.5853,3.6229,1533582,0
2006-08-22,3.6103,3.6666,3.6042,3.6479,1780890,0
2006-08-23,3.6416,3.7167,3.6229,3.6727,1376925,0
2006-08-24,3.6602,3.7229,3.6416,3.6854,1424016,0
2006-08-25,3.6919,3.7167,3.6292,3.6981,872551,0
2006-08-28,3.7104,3.8602,3.6981,3.829,2059241,0
2006-08-29,3.9167,3.929,3.8038,3.8666,2203525,0
2006-08-30,3.829,3.9601,3.7979,3.9041,2186474,0
2006-08-31,3.9227,3.929,3.854,3.9101,1182965,0
2006-09-01,3.929,3.9415,3.854,3.9352,1083288,0
2006-09-05,3.9041,3.9415,3.8163,3.8977,1811252,0
2006-09-06,3.885,3.885,3.8163,3.829,2119711,0
2006-09-07,3.8101,3.8163,3.7291,3.7477,1973268,0
2006-09-08,3.7729,3.8666,3.7415,3.8163,2411875,0
2006-09-11,3.7729,3.8728,3.7477,3.8101,1740152,0
2006-09-12,3.829,3.9167,3.7979,3.8915,1590301,0
2006-09-13,3.8789,3.9041,3.8478,3.8915,1392883,0
2006-09-14,3.8728,3.8977,3.829,3.8478,1778496,0
2006-09-15,3.8728,3.9041,3.8101,3.8416,2228672,0
2006-09-18,3.829,3.829,3.7229,3.7542,2259440,0
2006-09-19,3.7477,3.7668,3.6919,3.7167,1996510,0
2006-09-20,3.7353,3.7477,3.6792,3.6919,1794010,0
2006-09-21,3.6792,3.7167,3.5977,3.6167,2378887,0
2006-09-22,3.6103,3.7415,3.573,3.7229,3188122,0
2006-09-25,3.7415,3.7477,3.6602,3.6727,1516570,0
2006-09-26,3.6919,3.7855,3.6292,3.7668,1532518,0
2006-09-27,3.7668,3.8478,3.7353,3.8416,1599530,0
2006-09-28,3.8478,3.8915,3.7914,3.854,1579180,0
2006-09-29,3.8478,3.8728,3.8038,3.8101,1159680,0
2006-10-02,3.7914,3.8728,3.7477,3.7729,798463,0
2006-10-03,3.7477,3.8227,3.7104,3.7477,1409446,0
2006-10-04,3.7229,3.9167,3.7229,3.9167,2649934,0
2006-10-05,3.9041,4.0416,3.8977,3.9915,2170504,0
2006-10-06,3.9664,4.0475,3.9664,4.0038,1476219,0
2006-10-09,4.0164,4.085,3.9979,4.0604,1280763,0
2006-10-10,4.0664,4.085,4.0227,4.0351,1733731,0
2006-10-11,4.0164,4.054,3.9601,3.9979,2288309,0
2006-10-12,4.0103,4.0787,3.9915,4.0728,1348039,0
2006-10-13,4.054,4.0604,3.9915,4.0416,942604,0
2006-10-16,4.0416,4.085,4.0287,4.0604,1513305,0
2006-10-17,4.0475,4.0664,4.0038,4.0227,2941846,0
2006-10-18,4.0475,4.085,4.0164,4.0416,919307,0
2006-10-19,4.0416,4.1102,4.0164,4.0475,1699646,0
2006-10-20,4.0787,4.1226,3.9854,4.0975,2230514,0
2006-10-23,4.0913,4.1163,4.0227,4.0664,1967966,0
2006-10-24,4.0416,4.0664,3.9979,4.0604,1063911,0
2006-10-25,4.0475,4.0787,3.9915,4.0103,1848196,0
2006-10-26,4.0227,4.1102,3.9979,4.1037,1253993,0
2006-10-27,4.085,4.2102,4.0787,4.1414,2405320,0
2006-10-30,4.1724,4.1789,4.085,4.1291,1893982,0
2006-10-31,4.1476,4.2102,4.1291,4.1914,2335991,0
2006-11-01,4.2163,4.2662,4.1476,4.2102,2860853,0
2006-11-02,4.2102,4.2475,4.1414,4.1663,3682135,0
2006-11-03,3.885,4.0164,3.7979,3.9854,9483234,0
2006-11-06,3.9728,4.0787,3.9601,4.0664,3007541,0
2006-11-07,4.0664,4.2288,4.0604,4.1789,3606288,0
2006-11-08,4.1539,4.2911,4.1476,4.2601,3140306,0
2006-11-09,4.2538,4.2662,4.085,4.1291,2567019,0
2006-11-10,4.1102,4.1663,4.085,4.1602,1680064,0
2006-11-13,4.1663,4.1849,4.1414,4.1724,4209615,0
2006-11-14,4.1602,4.3911,4.1476,4.3911,3984383,0
2006-11-15,4.3786,4.4599,4.3598,4.4039,4249647,0
2006-11-16,4.4414,4.4848,4.4039,4.435,2559205,0
2006-11-17,4.4789,4.5161,4.4039,4.5161,3042494,0
2006-11-20,4.3911,4.5161,4.3911,4.4661,1840633,0
2006-11-21,4.4599,4.5037,4.3786,4.4974,2777886,0
2006-11-22,4.3412,4.4848,4.3162,4.4661,2783015,0
2006-11-24,4.4599,4.6225,4.4536,4.6099,1605615,0
2006-11-27,4.5786,4.5849,4.3539,4.3662,2856113,0
2006-11-28,4.3725,4.4911,4.3287,4.4724,3912606,0
2006-11-29,4.5037,4.5597,4.4911,4.541,2997027,0
2006-11-30,4.5473,4.5849,4.5037,4.5037,2188383,0
2006-12-01,4.4848,4.5161,4.3225,4.3539,2739822,0
2006-12-04,4.3475,4.435,4.3475,4.435,3004466,0
2006-12-05,4.435,4.5099,4.4163,4.4476,1984617,0
2006-12-06,4.435,4.4476,4.3911,4.4163,2360940,0
2006-12-07,4.4476,4.4536,4.3911,4.4226,1508436,0
2006-12-08,4.4039,4.4724,4.3786,4.4414,1587904,0
2006-12-11,4.41,4.4661,4.31,4.4599,2934502,0
2006-12-12,4.4414,4.4536,4.3287,4.3786,1472037,0
2006-12-13,4.3911,4.4039,4.3162,4.335,1775457,0
2006-12-14,4.3475,4.4414,4.2849,4.3162,1685170,0
2006-12-15,4.3225,4.3412,4.2163,4.2727,2468166,0
2006-12-18,4.2789,4.3037,4.1352,4.1724,2981577,0
2006-12-19,4.1663,4.1724,4.1037,4.1352,1828112,0
2006-12-20,4.1291,4.1849,4.1037,4.1291,1817029,0
2006-12-21,4.1291,4.1914,4.0604,4.1037,2309244,0
2006-12-22,4.1102,4.1102,3.9979,4.0351,1351299,0
2006-12-26,4.0164,4.0664,3.9915,4.0164,1128824,0
2006-12-27,4.0416,4.1291,3.9664,4.0416,1703690,0
2006-12-28,4.0351,4.0664,4.0164,4.0475,836718,0
2006-12-29,4.0416,4.0416,3.979,3.9979,924221,0
2007-01-03,3.9915,4.0787,3.929,3.9854,2502992,0
2007-01-04,3.9728,4.1037,3.9041,4.0975,2318864,0
2007-01-05,4.0728,4.0787,3.9979,4.0103,1317803,0
2007-01-08,4.0416,4.1037,4.0227,4.0287,1702605,0
2007-01-09,4.0351,4.0728,3.9915,4.0604,1665518,0
2007-01-10,4.0351,4.085,4.0103,4.085,1772513,0
2007-01-11,4.0913,4.2041,4.0604,4.1789,3182133,0
2007-01-12,4.1663,4.2163,4.1226,4.2163,1671804,0
2007-01-16,4.2288,4.2412,4.1663,4.2351,1918062,0
2007-01-17,4.2163,4.2976,4.1976,4.2727,2375759,0
2007-01-18,4.2662,4.3786,4.2412,4.3162,3322252,0
2007-01-19,4.3412,4.3725,4.2976,4.3162,1946539,0
2007-01-22,4.3287,4.3539,4.2538,4.2976,1460216,0
2007-01-23,4.2662,4.335,4.2163,4.2225,2072756,0
2007-01-24,4.2351,4.2662,4.2163,4.2538,1287537,0
2007-01-25,4.2475,4.2475,4.1602,4.1789,1585083,0
2007-01-26,4.1789,4.1849,4.0913,4.1539,1224514,0
2007-01-29,4.1414,4.1849,4.0913,4.1102,1669936,0
2007-01-30,4.1163,4.1663,4.085,4.1539,2299348,0
2007-01-31,4.1352,4.1414,4.0664,4.0728,2016838,0
2007-02-01,4.085,4.1102,4.0416,4.0416,1640165,0
2007-02-02,4.0416,4.1037,4.0287,4.0728,1738661,0
2007-02-05,4.0604,4.085,3.9854,3.9979,1251137,0
2007-02-06,4.0103,4.0164,3.9167,3.9352,2861194,0
2007-02-07,3.9601,3.9664,3.9167,3.9352,2443564,0
2007-02-08,3.929,3.9477,3.8789,3.8977,3358950,0
2007-02-09,3.885,3.9415,3.8728,3.885,1538612,0
2007-02-12,3.8977,3.929,3.8478,3.8602,1498805,0
2007-02-13,3.8602,3.9101,3.8163,3.8416,2445506,0
2007-02-14,3.8416,3.8602,3.7477,3.7729,6228945,0
2007-02-15,3.7792,3.8915,3.7477,3.8353,5284719,0
2007-02-16,3.8353,3.8416,3.7792,3.8038,1690893,0
2007-02-20,3.7792,3.8478,3.7477,3.7668,2519358,0
2007-02-21,3.7604,3.829,3.7041,3.7979,3998009,0
2007-02-22,3.7729,3.9664,3.7668,3.9101,10043535,0
2007-02-23,3.8789,3.8915,3.8227,3.8666,7056812,0
2007-02-26,3.9041,3.9854,3.8666,3.9477,6067898,0
2007-02-27,3.8789,3.885,3.7041,3.7729,5355771,0
2007-02-28,3.7729,3.8416,3.7229,3.7855,6898709,0
2007-03-01,3.7229,3.7477,3.654,3.7415,6474009,0
2007-03-02,3.7167,3.7477,3.6167,3.6229,4216489,0
2007-03-05,3.5916,3.8038,3.573,3.6792,9227111,0
2007-03-06,3.7291,3.7477,3.6167,3.6602,4877309,0
2007-03-07,3.6727,3.7855,3.654,3.7229,5422347,0
2007-03-08,3.7604,3.7729,3.7167,3.7477,4133369,0
2007-03-09,3.7792,3.7914,3.6854,3.7104,2584444,0
2007-03-12,3.7792,3.8789,3.7729,3.7979,4747821,0
2007-03-13,3.7729,3.8602,3.7415,3.7855,5357546,0
2007-03-14,3.7979,3.8416,3.7353,3.829,3922123,0
2007-03-15,3.8101,3.854,3.7604,3.7729,2980933,0
2007-03-16,3.7604,3.7729,3.6981,3.7167,2640966,0
2007-03-19,3.7477,3.7979,3.7229,3.7855,2737585,0
2007-03-20,3.8038,3.8416,3.7415,3.8353,2998287,0
2007-03-21,3.8101,3.9477,3.8038,3.9352,4951130,0
2007-03-22,3.9477,4.1037,3.9167,3.9664,5133613,0
2007-03-23,3.9664,4.0103,3.9415,3.979,2546418,0
2007-03-26,4.1163,4.1163,3.9854,4.0475,5499897,0
2007-03-27,4.1539,4.3287,4.1163,4.1976,10737683,0
2007-03-28,4.1976,4.3786,4.1663,4.3725,8374571,0
2007-03-29,4.41,4.4226,4.2849,4.3725,7124394,0
2007-03-30,4.3598,4.3725,4.2538,4.3037,3891976,0
2007-04-02,4.3037,4.3412,4.2538,4.2789,3087534,0
2007-04-03,4.2849,4.3598,4.2849,4.3287,3433572,0
2007-04-04,4.2911,4.335,4.2662,4.2911,2858543,0
2007-04-05,4.2849,4.3287,4.2538,4.31,2150478,0
2007-04-09,4.3225,4.3412,4.2662,4.31,2566383,0
2007-04-10,4.2911,4.3725,4.2789,4.2849,4640771,0
2007-04-11,4.3037,4.685,4.2163,4.6161,18799292,0
2007-04-12,4.6035,4.6974,4.566,4.6536,8588714,0
2007-04-13,4.666,4.8408,4.6536,4.8285,6706875,0
2007-04-16,4.8408,4.8471,4.7472,4.8034,3785534,0
2007-04-17,4.8222,4.8909,4.7846,4.7972,3220970,0
2007-04-18,4.7911,4.8533,4.7661,4.7911,2836544,0
2007-04-19,4.7661,4.8408,4.6723,4.7536,2646592,0
2007-04-20,4.7972,4.8098,4.7036,4.7911,3687829,0
2007-04-23,4.7972,5.0345,4.7972,4.9411,6170751,0
2007-04-24,4.9659,5.1097,4.9411,4.9534,8711852,0
2007-04-25,4.9723,4.9972,4.9221,4.9598,3290511,0
2007-04-26,5.0407,5.0471,4.9534,4.9783,2846054,0
2007-04-27,4.9411,5.1221,4.9097,5.1097,3494510,0
2007-04-30,5.0909,5.2595,4.9909,5.0158,5727891,0
2007-05-01,5.0097,5.1221,4.9411,4.9972,3095104,0
2007-05-02,4.9909,5.0285,4.9598,5.0158,3255061,0
2007-05-03,5.0097,5.0783,4.9411,5.0595,6594278,0
2007-05-04,5.0595,5.1097,5.0158,5.0846,2600004,0
2007-05-07,5.0659,5.1595,5.0659,5.1345,6076563,0
2007-05-08,5.172,5.247,5.1157,5.1281,4691713,0
2007-05-09,5.1097,5.1784,5.0783,5.172,2704604,0
2007-05-10,5.1408,5.1469,5.0345,5.0595,3641221,0
2007-05-11,5.0345,5.1784,4.9972,5.166,2694235,0
2007-05-14,5.1532,5.1784,5.1033,5.1221,2829523,0
2007-05-15,5.1097,5.1908,5.1097,5.1281,1823505,0
2007-05-16,5.1532,5.2157,5.1097,5.1345,2187499,0
2007-05-17,5.1221,5.197,5.0972,5.166,3519914,0
2007-05-18,5.1595,5.247,5.1345,5.2283,2224630,0
2007-05-21,5.2094,5.2967,5.1033,5.2595,2724966,0
2007-05-22,5.247,5.3907,5.2407,5.3657,4388448,0
2007-05-23,5.3844,5.503,5.3719,5.4096,6517705,0
2007-05-24,5.4155,5.4594,5.2719,5.3031,3824727,0
2007-05-25,5.3094,5.4531,5.2719,5.4469,5838139,0
2007-05-29,5.4469,5.553,5.4031,5.4842,10792897,0
2007-05-30,5.4531,5.4968,5.4282,5.4781,3940472,0
2007-05-31,5.4594,5.4905,5.422,5.4594,2909310,0
2007-06-01,5.4842,5.5091,5.4405,5.4781,1798504,0
2007-06-04,5.5342,5.5342,5.4096,5.4968,3579677,0
2007-06-05,5.4968,5.4968,5.3657,5.4096,2799790,0
2007-06-06,5.3719,5.3844,5.2595,5.322,3891752,0
2007-06-07,5.2032,5.2032,4.9411,4.9534,9796603,0
2007-06-08,4.9471,4.9783,4.8347,4.9159,4872670,0
2007-06-11,4.9159,5.0659,4.9097,4.9411,2996310,0
2007-06-12,4.9159,4.9411,4.8222,4.8471,2932031,0
2007-06-13,4.8533,4.8848,4.7846,4.866,3747827,0
2007-06-14,4.8596,4.9284,4.8222,4.8408,2217818,0
2007-06-15,4.9035,4.9284,4.866,4.8971,2898911,0
2007-06-18,4.8909,4.9035,4.8098,4.8408,2219727,0
2007-06-19,4.8158,4.9534,4.8098,4.8721,3537181,0
2007-06-20,4.8721,4.8848,4.7411,4.7411,2252145,0
2007-06-21,4.7347,4.7846,4.685,4.7722,3605205,0
2007-06-22,4.7472,4.7846,4.6723,4.685,2746281,0
2007-06-25,4.6723,4.7347,4.6161,4.6346,2881500,0
2007-06-26,4.6536,4.6786,4.5473,4.6161,7171685,0
2007-06-27,4.6225,4.7536,4.591,4.7472,5186180,0
2007-06-28,4.7536,4.8596,4.7286,4.7846,3331440,0
2007-06-29,4.7846,4.7846,4.5724,4.6225,4619927,0
2007-07-02,4.6286,4.685,4.5724,4.641,2679951,0
2007-07-03,4.6346,4.6912,4.6161,4.6346,1133322,0
2007-07-05,4.6099,4.7096,4.6035,4.7036,2257303,0
2007-07-06,4.685,4.6974,4.6161,4.6597,2593715,0
2007-07-09,4.6597,4.7036,4.6474,4.6536,2686338,0
2007-07-10,4.6474,4.685,4.5974,4.6035,3205465,0
2007-07-11,4.591,4.666,4.591,4.6597,2284267,0
2007-07-12,4.6786,4.7096,4.5974,4.7096,3561118,0
2007-07-13,4.7347,5.2346,4.7224,5.2032,10847137,0
2007-07-16,5.1784,5.1784,4.9909,5.0718,4488430,0
2007-07-17,5.2094,5.3031,5.0407,5.1408,6288186,0
2007-07-18,5.0972,5.2157,5.0972,5.2094,4047341,0
2007-07-19,5.2094,5.2346,5.1408,5.1846,2754407,0
2007-07-20,5.2032,5.2032,5.0783,5.1469,2603890,0
2007-07-23,5.1784,5.1784,5.0659,5.0972,1303304,0
2007-07-24,5.0659,5.0909,4.8721,4.9346,3098661,0
2007-07-25,4.9598,5.0471,4.9284,5.0034,3792611,0
2007-07-26,4.9598,4.9723,4.7472,4.7972,5457213,0
2007-07-27,4.7783,4.7846,4.6536,4.7224,4226418,0
2007-07-30,4.7162,4.7783,4.6225,4.7096,3031154,0
2007-07-31,4.7411,4.8347,4.6286,4.6597,2635399,0
2007-08-01,4.7096,4.7096,4.4789,4.5161,4227482,0
2007-08-02,4.6974,4.7536,4.4724,4.6225,5929812,0
2007-08-03,4.5974,4.641,4.4848,4.5473,3169222,0
2007-08-06,4.541,4.5597,4.3974,4.5037,4617844,0
2007-08-07,4.4724,4.6912,4.4414,4.6597,4360231,0
2007-08-08,4.6786,4.7598,4.4789,4.5536,4299312,0
2007-08-09,4.4661,4.5099,4.1789,4.1976,6925833,0
2007-08-10,4.1976,4.4039,4.0227,4.1976,8462703,0
2007-08-13,4.2225,4.4039,4.2225,4.31,3441913,0
2007-08-14,4.3037,4.5536,4.3037,4.4911,4315738,0
2007-08-15,4.4911,4.6035,4.3786,4.3851,3906363,0
2007-08-16,4.3225,4.3662,3.9915,4.2102,5210201,0
2007-08-17,4.2662,4.31,4.0475,4.1976,2963530,0
2007-08-20,4.4661,4.566,4.3037,4.5473,4871179,0
2007-08-21,4.6161,4.7347,4.591,4.6974,7799643,0
2007-08-22,4.6723,4.7286,4.5786,4.6597,4615366,0
2007-08-23,4.666,4.7472,4.641,4.7036,2848978,0
2007-08-24,4.685,4.7472,4.6597,4.7224,1602667,0
2007-08-27,4.7096,4.7411,4.6099,4.6974,1845416,0
2007-08-28,4.6597,4.7162,4.6161,4.685,4729309,0
2007-08-29,3.8789,3.9664,3.6103,3.7291,63040858,0
2007-08-30,3.7229,3.7979,3.6354,3.7291,36984128,0
2007-08-31,3.7604,3.9167,3.7415,3.8728,7824031,0
2007-09-04,3.8666,4.0416,3.8666,4.0038,7350158,0
2007-09-05,3.9728,4.0416,3.9415,3.9915,3349137,0
2007-09-06,3.9915,4.0416,3.979,4.0227,4291459,0
2007-09-07,3.979,4.0416,3.8915,3.979,4691591,0
2007-09-10,3.9915,4.0416,3.8977,4.0351,5943900,0
2007-09-11,4.0351,4.2163,3.9979,4.085,5754502,0
2007-09-12,4.085,4.1291,4.0416,4.0604,2643208,0
2007-09-13,4.0664,4.0664,3.9728,4.0664,2589026,0
2007-09-14,4.0416,4.0728,4.0038,4.0664,1209173,0
2007-09-17,4.0604,4.1037,3.9854,3.9979,2387404,0
2007-09-18,4.0287,4.0664,3.979,4.054,1959566,0
2007-09-19,4.0604,4.1602,4.0351,4.085,2960353,0
2007-09-20,4.0913,4.1163,4.0416,4.054,1843232,0
2007-09-21,4.0913,4.1102,4.0227,4.0416,3732696,0
2007-09-24,4.0475,4.1352,4.0287,4.0787,2768907,0
2007-09-25,4.0664,4.1352,4.0475,4.1291,1325771,0
2007-09-26,4.1602,4.1849,4.0416,4.1414,4361835,0
2007-09-27,4.1724,4.2041,4.0913,4.1976,3069970,0
2007-09-28,4.2041,4.3225,4.1789,4.2911,6389080,0
2007-10-01,4.2849,4.3162,4.2225,4.2412,5595699,0
2007-10-02,4.4789,4.6536,4.3786,4.6099,27781808,0
2007-10-03,4.6912,4.7536,4.6346,4.666,10083389,0
2007-10-04,4.6474,4.7536,4.6474,4.6912,12870744,0
2007-10-05,4.7286,4.7347,4.6161,4.6786,7746143,0
2007-10-08,4.6536,4.6536,4.5349,4.5597,3249172,0
2007-10-09,4.5724,4.591,4.4848,4.5473,3877686,0
2007-10-10,4.5286,4.641,4.5161,4.6161,3434610,0
2007-10-11,4.6286,4.6536,4.5286,4.541,2986892,0
2007-10-12,4.5724,4.591,4.5099,4.5349,3639053,0
2007-10-15,4.6225,4.641,4.2662,4.31,7823922,0
2007-10-16,4.2976,4.3539,4.2475,4.3287,9149008,0
2007-10-17,4.31,4.3598,4.1476,4.2163,6359793,0
2007-10-18,4.0604,4.1602,3.9539,4.085,10591958,0
2007-10-19,4.0975,4.1102,3.9477,3.979,5675143,0
2007-10-22,3.9915,4.085,3.9167,4.085,6456952,0
2007-10-23,4.1163,4.2976,4.0975,4.2601,5156873,0
2007-10-24,4.2163,4.2288,4.1476,4.1849,4222752,0
2007-10-25,4.1724,4.2102,4.0913,4.1352,3601325,0
2007-10-26,4.1663,4.3037,4.1476,4.1976,2639170,0
2007-10-29,4.2041,4.2789,4.1602,4.1914,2152843,0
2007-10-30,4.1914,4.2475,4.1602,4.1724,4728761,0
2007-10-31,4.1976,4.2102,4.1476,4.2102,4424999,0
2007-11-01,4.2102,4.2102,4.1226,4.1352,3508726,0
2007-11-02,4.1352,4.1976,4.054,4.0975,2187533,0
2007-11-05,4.0664,4.085,3.979,4.085,2509392,0
2007-11-06,4.1102,4.1163,3.9979,4.0475,1348610,0
2007-11-07,3.9915,4.0351,3.7604,3.7729,5127825,0
2007-11-08,3.7792,3.8163,3.6919,3.7477,5637544,0
2007-11-09,3.7477,3.8977,3.7229,3.8163,14446170,0
2007-11-12,3.7979,3.7979,3.4731,3.5355,12030795,0
2007-11-13,3.5541,3.6727,3.5417,3.6602,7061614,0
2007-11-14,3.654,3.6981,3.6229,3.6229,2978804,0
2007-11-15,3.6167,3.6602,3.5541,3.5853,2442515,0
2007-11-16,3.6042,3.6354,3.5666,3.5792,2743959,0
2007-11-19,3.5792,3.6167,3.4606,3.4917,2341151,0
2007-11-20,3.4917,3.5666,3.4856,3.5541,3498812,0
2007-11-21,3.5166,3.5604,3.4917,3.4982,3071921,0
2007-11-23,3.5105,3.573,3.5105,3.573,652587,0
2007-11-26,3.5417,3.654,3.5417,3.5916,2895106,0
2007-11-27,3.573,3.6167,3.5355,3.5666,2321810,0
2007-11-28,3.5541,3.6103,3.5105,3.548,4245515,0
2007-11-29,3.529,3.573,3.4917,3.4917,1989154,0
2007-11-30,3.5229,3.5604,3.4917,3.5166,3162548,0
2007-12-03,3.4856,3.5229,3.2793,3.3793,5303617,0
2007-12-04,3.3606,3.3793,3.2667,3.2793,2860408,0
2007-12-05,3.2979,3.3356,3.1731,3.3168,6725265,0
2007-12-06,3.4044,3.5977,3.3855,3.548,6426719,0
2007-12-07,3.548,3.6167,3.5229,3.6103,3846011,0
2007-12-10,3.6229,3.6354,3.5853,3.6167,3619049,0
2007-12-11,3.6292,3.6602,3.5604,3.573,4144291,0
2007-12-12,3.6103,3.7229,3.5853,3.7167,4512968,0
2007-12-13,3.6727,3.6919,3.4917,3.5604,3586504,0
2007-12-14,3.6354,3.6416,3.5105,3.5355,3102097,0
2007-12-17,3.5105,3.5541,3.4543,3.4606,2550760,0
2007-12-18,3.4793,3.5105,3.4105,3.4295,2593588,0
2007-12-19,3.4044,3.4418,3.3606,3.3793,2226176,0
2007-12-20,3.3729,3.4105,3.3356,3.3855,1784580,0
2007-12-21,3.4917,3.5229,3.3918,3.5229,4230832,0
2007-12-24,3.5229,3.5666,3.4917,3.5105,1066645,0
2007-12-26,3.4856,3.548,3.4418,3.4606,1657750,0
2007-12-27,3.4418,3.5355,3.4295,3.4543,1405324,0
2007-12-28,3.4479,3.4917,3.3793,3.4105,942256,0
2007-12-31,3.3981,3.5417,3.3981,3.4793,2354302,0
2008-01-02,3.4543,3.5041,3.3668,3.3981,1833733,0
2008-01-03,3.4044,3.4168,3.3168,3.3543,2104600,0
2008-01-04,3.323,3.3543,3.2233,3.2233,3021612,0
2008-01-07,3.2356,3.2979,3.1731,3.2108,4118319,0
2008-01-08,3.2168,3.2543,3.1232,3.1606,3731602,0
2008-01-09,3.1481,3.1981,2.9046,2.9733,9623368,0
2008-01-10,2.986,3.2667,2.986,3.2356,6297639,0
2008-01-11,3.1981,3.2608,3.167,3.2293,2597036,0
2008-01-14,3.2481,3.3168,3.2168,3.2293,2697879,0
2008-01-15,3.1858,3.1981,3.1044,3.167,2607188,0
2008-01-16,3.1481,3.1858,3.0607,3.1606,2837359,0
2008-01-17,3.167,3.1858,3.098,3.142,2225293,0
2008-01-18,3.142,3.1543,3.0171,3.0733,2361565,0
2008-01-22,2.9421,3.1232,2.8921,2.9544,2702189,0
2008-01-23,2.9046,2.9544,2.8047,2.9359,4609364,0
2008-01-24,2.917,2.9484,2.8359,2.8857,4985738,0
2008-01-25,2.911,2.911,2.7859,2.7985,2632400,0
2008-01-28,2.7985,2.8982,2.7859,2.8857,3603719,0
2008-01-29,2.9046,2.9359,2.8732,2.9232,2338082,0
2008-01-30,2.8982,2.9733,2.867,2.9232,1975412,0
2008-01-31,2.8857,2.9733,2.8857,2.9608,2796970,0
2008-02-01,2.986,3.0295,2.9046,3.0171,3234762,0
2008-02-04,3.0108,3.0171,2.9671,2.9919,2765525,0
2008-02-05,2.9544,2.9733,2.8047,2.8234,5499553,0
2008-02-06,2.8359,2.8796,2.7547,2.7547,4571235,0
2008-02-07,2.7547,2.917,2.7423,2.8982,5708159,0
2008-02-08,2.8982,2.917,2.8482,2.8732,2355341,0
2008-02-11,2.8857,2.8982,2.8109,2.8857,1840368,0
2008-02-12,2.8796,2.9232,2.8545,2.8982,2241956,0
2008-02-13,2.9297,2.9359,2.8732,2.9359,1845524,0
2008-02-14,2.9297,2.9421,2.8421,2.8857,2982426,0
2008-02-15,2.8732,3.1044,2.8732,3.1044,5479011,0
2008-02-19,3.0858,3.1794,3.0733,3.1232,4363385,0
2008-02-20,3.1044,3.1357,3.0295,3.1108,2400223,0
2008-02-21,3.1357,3.142,3.042,3.1232,2954432,0
2008-02-22,3.1044,3.1357,3.0733,3.1232,2318716,0
2008-02-25,3.1731,3.2857,3.1543,3.2667,4585045,0
2008-02-26,3.2857,3.3356,3.2293,3.2481,3234502,0
2008-02-27,3.2293,3.2608,3.1981,3.2543,1520420,0
2008-02-28,3.2293,3.2608,3.1919,3.2233,2815250,0
2008-02-29,3.1981,3.2233,3.1295,3.1731,2769264,0
2008-03-03,3.1606,3.1858,3.098,3.1794,3090937,0
2008-03-04,3.1543,3.1981,3.0858,3.142,6435989,0
2008-03-05,2.4048,2.4737,2.055,2.1237,72912062,0
2008-03-06,2.105,2.311,2.105,2.18,17619493,0
2008-03-07,2.1425,2.2112,2.1237,2.2112,8100020,0
2008-03-10,2.1176,2.1486,2.0115,2.0616,7275082,0
2008-03-11,2.0616,2.0925,1.9051,2.0175,10892411,0
2008-03-12,2.0239,2.0363,1.9739,1.9987,6195781,0
2008-03-13,1.9863,2.0115,1.88,1.9863,5048836,0
2008-03-14,1.9928,1.9987,1.8488,1.9239,6096771,0
2008-03-17,1.8427,1.9239,1.7991,1.8488,5108041,0
2008-03-18,1.8738,1.9239,1.8427,1.8926,4316408,0
2008-03-19,1.88,1.9051,1.8427,1.8675,3453235,0
2008-03-20,1.8675,1.9239,1.8488,1.9114,4323532,0
2008-03-24,1.9114,2.0427,1.9051,1.9803,5493155,0
2008-03-25,1.9863,2.0616,1.9677,2.0489,3586080,0
2008-03-26,2.0616,2.18,2.0489,2.1486,4925564,0
2008-03-27,2.155,2.18,2.099,2.1111,3579530,0
2008-03-28,2.105,2.18,2.0925,2.105,2753761,0
2008-03-31,2.1111,2.1237,2.0616,2.099,3251643,0
2008-04-01,2.1362,2.2175,2.099,2.18,2760774,0
2008-04-02,2.18,2.2237,2.1675,2.1863,2236578,0
2008-04-03,2.1737,2.2112,2.1675,2.1863,2827041,0
2008-04-04,2.18,2.2676,2.18,2.2112,2727205,0
2008-04-07,2.2237,2.305,2.2237,2.2612,2742230,0
2008-04-08,2.2423,2.2986,2.2423,2.2862,3306048,0
2008-04-09,2.2986,2.2986,2.2051,2.2298,2356150,0
2008-04-10,2.2051,2.3361,2.1925,2.3237,9332644,0
2008-04-11,2.5921,2.7297,2.5611,2.7173,33409300,0
2008-04-14,2.7359,2.7733,2.6922,2.7485,19572616,0
2008-04-15,2.7359,2.7859,2.7048,2.7297,9382072,0
2008-04-16,2.7235,2.7985,2.711,2.7733,5469435,0
2008-04-17,2.7733,2.7733,2.711,2.7423,3640781,0
2008-04-18,2.7672,2.7733,2.7173,2.7485,6013538,0
2008-04-21,2.761,2.7922,2.7173,2.7235,4057140,0
2008-04-22,2.686,2.7173,2.6548,2.6796,8810626,0
2008-04-23,2.686,2.6984,2.5921,2.6172,5437322,0
2008-04-24,2.6422,2.6609,2.6297,2.6422,4830015,0
2008-04-25,2.6486,2.6984,2.6359,2.6672,3302794,0
2008-04-28,2.686,2.7048,2.6422,2.6548,3663629,0
2008-04-29,2.6297,2.6548,2.6172,2.6297,7218464,0
2008-04-30,2.6297,2.6486,2.5984,2.6297,10740747,0
2008-05-01,2.6234,2.7297,2.6234,2.7235,7364407,0
2008-05-02,2.7297,2.7672,2.686,2.7423,6500768,0
2008-05-05,2.761,2.7922,2.7297,2.761,4320019,0
2008-05-06,2.7485,2.8171,2.7235,2.7797,6590891,0
2008-05-07,2.7859,2.8359,2.7485,2.7672,8280210,0
2008-05-08,2.7859,2.7859,2.6796,2.6984,6179117,0
2008-05-09,2.5858,2.6796,2.5858,2.6172,7359648,0
2008-05-12,2.5858,2.6548,2.5734,2.6297,6283328,0
2008-05-13,2.6359,2.6984,2.6172,2.6609,3790303,0
2008-05-14,2.686,2.6922,2.6297,2.6359,4876715,0
2008-05-15,2.6548,2.7297,2.6297,2.711,6041574,0
2008-05-16,2.7297,2.7297,2.6796,2.6922,8047294,0
2008-05-19,2.686,2.7859,2.6796,2.7173,7675201,0
2008-05-20,2.7173,2.7859,2.7048,2.7672,5933222,0
2008-05-21,2.761,2.8482,2.761,2.7859,5220821,0
2008-05-22,2.7859,2.8421,2.7859,2.8047,2319847,0
2008-05-23,2.8295,2.8295,2.7733,2.7797,2004771,0
2008-05-27,2.7733,2.8047,2.7235,2.7733,2791305,0
2008-05-28,2.7922,2.8421,2.7733,2.7985,2943899,0
2008-05-29,2.7985,2.9544,2.7859,2.917,5359177,0
2008-05-30,2.917,2.9421,2.867,2.9297,6089151,0
2008-06-02,2.9232,2.9544,2.8857,2.9359,4526323,0
2008-06-03,2.9484,2.9984,2.9484,2.9733,3719408,0
2008-06-04,2.9671,3.0669,2.9671,3.0045,3223952,0
2008-06-05,3.0233,3.0733,2.9919,3.042,4428941,0
2008-06-06,3.0295,3.0669,3.0045,3.0108,2427857,0
2008-06-09,3.0484,3.0607,2.9421,2.986,2267820,0
2008-06-10,2.986,2.9919,2.9232,2.9297,4536726,0
2008-06-11,2.9297,3.0921,2.9232,3.0669,7443905,0
2008-06-12,3.098,3.2168,3.0733,3.1794,8514189,0
2008-06-13,3.0108,3.0858,2.9544,3.0733,6325922,0
2008-06-16,3.0858,3.1481,3.0669,3.1232,3520634,0
2008-06-17,3.142,3.1794,3.1108,3.1232,3117203,0
2008-06-18,3.142,3.1731,3.0858,3.1044,3034025,0
2008-06-19,3.1044,3.1858,3.0669,3.1858,2906607,0
2008-06-20,3.1731,3.2233,3.142,3.2045,4914504,0
2008-06-23,3.1858,3.2233,3.142,3.1481,2644920,0
2008-06-24,3.1357,3.2108,3.1357,3.1606,2458587,0
2008-06-25,3.167,3.1981,3.142,3.1606,2415969,0
2008-06-26,3.142,3.142,3.0171,3.0858,3395688,0
2008-06-27,3.0733,3.1044,3.0045,3.0108,22068876,0
2008-06-30,3.0045,3.0545,2.986,3.0358,5857113,0
2008-07-01,2.9919,3.0858,2.9544,2.9544,5930265,0
2008-07-02,2.9484,2.9733,2.8545,2.8606,8637051,0
2008-07-03,2.8732,2.8982,2.7922,2.8482,3596238,0
2008-07-07,2.8482,2.8796,2.7859,2.8421,4934903,0
2008-07-08,2.8234,2.8982,2.8171,2.8482,5097732,0
2008-07-09,2.867,2.9984,2.8295,2.8921,3561023,0
2008-07-10,2.8921,2.9919,2.867,2.9297,3697131,0
2008-07-11,2.8982,3.0358,2.8921,3.0171,3073471,0
2008-07-14,3.0295,3.0669,2.9671,2.9919,2386494,0
2008-07-15,2.9608,3.1295,2.9608,3.0733,3860829,0
2008-07-16,3.0921,3.1606,3.0794,3.1357,4994792,0
2008-07-17,3.1044,3.2168,3.1044,3.1919,4522680,0
2008-07-18,3.1981,3.2418,3.1295,3.1357,4119481,0
2008-07-21,3.1606,3.1981,3.1171,3.1481,4129771,0
2008-07-22,3.1543,3.2293,3.1232,3.2168,4621482,0
2008-07-23,3.2168,3.2543,3.1232,3.1232,5043830,0
2008-07-24,3.1295,3.1731,3.0233,3.0484,4340650,0
2008-07-25,3.0858,3.142,3.042,3.1232,2309895,0
2008-07-28,3.098,3.1858,3.0921,3.1044,2528700,0
2008-07-29,3.1357,3.2168,3.0921,3.2045,5306252,0
2008-07-30,3.2045,3.2233,3.1232,3.1981,5817668,0
2008-07-31,3.1794,3.348,3.1731,3.1919,6484651,0
2008-08-01,3.0669,3.2168,3.0484,3.2045,4439072,0
2008-08-04,3.1981,3.2608,3.142,3.2045,2634706,0
2008-08-05,3.2233,3.2543,3.1919,3.2233,3293070,0
2008-08-06,3.2356,3.2793,3.1794,3.2233,7637237,0
2008-08-07,3.1981,3.348,3.1731,3.2293,10816045,0
2008-08-08,3.2543,3.3168,3.2543,3.292,4200456,0
2008-08-11,3.2979,3.3418,3.2731,3.3043,8167185,0
2008-08-12,3.3418,3.3793,3.2168,3.3606,7375694,0
2008-08-13,3.3668,3.4105,3.3106,3.3729,5301087,0
2008-08-14,3.3543,3.4295,3.3418,3.4105,6735385,0
2008-08-15,3.4355,3.4355,3.3606,3.3729,5527404,0
2008-08-18,3.3729,3.4105,3.3293,3.3606,3227530,0
2008-08-19,3.3729,3.4168,3.3418,3.3729,3057415,0
2008-08-20,3.4668,3.5853,3.3981,3.5541,10724827,0
2008-08-21,3.529,3.5977,3.4982,3.5853,5231514,0
2008-08-22,3.5977,3.6292,3.529,3.5604,3273237,0
2008-08-25,3.5666,3.5853,3.4606,3.4856,3679312,0
2008-08-26,3.4856,3.529,3.4479,3.4917,2350907,0
2008-08-27,3.4856,3.5604,3.4856,3.5417,3392423,0
2008-08-28,3.5604,3.5853,3.5166,3.5229,4935683,0
2008-08-29,3.5166,3.5604,3.4295,3.4479,3920025,0
2008-09-02,3.4856,3.5355,3.3981,3.4479,3882176,0
2008-09-03,3.4044,3.5229,3.4044,3.4355,7125854,0
2008-09-04,3.4168,3.4543,3.3293,3.3729,3716950,0
2008-09-05,3.3606,3.4168,3.3168,3.3729,3597745,0
2008-09-08,3.4231,3.4917,3.3168,3.3729,3228381,0
2008-09-09,3.3668,3.4168,3.292,3.2979,2866155,0
2008-09-10,3.3418,3.348,3.2731,3.323,2872075,0
2008-09-11,3.1357,3.1794,3.0295,3.1606,5106350,0
2008-09-12,3.1357,3.1357,3.0484,3.098,4799103,0
2008-09-15,2.9984,3.0607,2.9421,2.9608,2863824,0
2008-09-16,2.9232,2.986,2.867,2.9544,4316078,0
2008-09-17,2.9297,3.0108,2.7859,2.8047,4571968,0
2008-09-18,2.7797,2.8732,2.6234,2.8171,6317704,0
2008-09-19,2.986,3.0108,2.5548,2.8545,9232148,0
2008-09-22,2.8482,2.8545,2.7297,2.7423,3284785,0
2008-09-23,2.6796,2.7173,2.5984,2.6609,2726991,0
2008-09-24,2.686,2.711,2.5984,2.5984,3494413,0
2008-09-25,2.6047,2.7173,2.6047,2.6359,4844101,0
2008-09-26,2.6234,2.6984,2.5734,2.6736,2807397,0
2008-09-29,2.6422,2.6736,2.5236,2.5611,3877458,0
2008-09-30,2.5858,2.6609,2.5422,2.6609,2749747,0
2008-10-01,2.6422,2.686,2.6172,2.6672,3079156,0
2008-10-02,2.6548,2.6796,2.5236,2.5361,3467766,0
2008-10-03,2.5485,2.6422,2.5049,2.5172,4492888,0
2008-10-06,2.4611,2.5298,2.2986,2.511,6897254,0
2008-10-07,2.5422,2.5611,2.3861,2.4048,3683185,0
2008-10-08,2.355,2.4611,2.305,2.3736,3689604,0
2008-10-09,2.4048,2.4423,2.2298,2.2551,3438727,0
2008-10-10,2.1925,2.4361,2.0865,2.3174,6250333,0
2008-10-13,2.4611,2.5921,2.3174,2.5858,3771278,0
2008-10-14,2.6548,2.6922,2.4675,2.4797,4910543,0
2008-10-15,2.4423,2.5236,2.2737,2.3174,3879467,0
2008-10-16,2.311,2.4423,2.2298,2.4299,4494859,0
2008-10-17,2.3798,2.5858,2.3612,2.486,3309085,0
2008-10-20,2.5361,2.5611,2.4299,2.5485,2504257,0
2008-10-21,2.5172,2.686,2.4235,2.6548,3653091,0
2008-10-22,2.6047,2.6359,2.5422,2.5858,3234144,0
2008-10-23,2.5921,2.6359,2.3861,2.5422,2988328,0
2008-10-24,2.4675,2.5049,2.355,2.4361,3885532,0
2008-10-27,2.3987,2.4235,2.305,2.3174,2006008,0
2008-10-28,2.355,2.4361,2.2237,2.4299,2718702,0
2008-10-29,2.4361,2.6234,2.3486,2.5485,3351793,0
2008-10-30,2.6172,2.7235,2.5858,2.6984,2880268,0
2008-10-31,2.7235,2.8171,2.6922,2.7859,3811837,0
2008-11-03,2.7922,2.8732,2.7297,2.8482,1843691,0
2008-11-04,2.8921,2.9232,2.8234,2.8606,3020969,0
2008-11-05,2.9232,2.9232,2.7547,2.7797,1678053,0
2008-11-06,2.7672,2.8482,2.7297,2.7859,1773453,0
2008-11-07,2.7547,2.7985,2.6736,2.7235,2049163,0
2008-11-10,2.7985,2.8171,2.6922,2.7985,2601722,0
2008-11-11,2.7922,2.8732,2.7359,2.8234,2672486,0
2008-11-12,2.7985,2.8234,2.6984,2.711,2300662,0
2008-11-13,2.7235,2.9046,2.6422,2.9046,4380630,0
2008-11-14,2.7985,2.911,2.7048,2.7173,4693446,0
2008-11-17,2.7048,2.8421,2.6796,2.7485,2175125,0
2008-11-18,2.7423,2.7859,2.6736,2.7672,3064796,0
2008-11-19,2.761,2.8109,2.6234,2.6234,2657491,0
2008-11-20,2.5858,2.6359,2.4235,2.486,4159865,0
2008-11-21,2.5236,2.5236,2.305,2.5049,5394849,0
2008-11-24,2.5172,2.5984,2.4487,2.5858,3301111,0
2008-11-25,2.5921,2.6922,2.5361,2.6922,3643465,0
2008-11-26,2.5858,2.7235,2.4361,2.6796,4209133,0
2008-11-28,2.6548,2.7485,2.6548,2.7359,1072177,0
2008-12-01,2.6796,2.7048,2.5611,2.5673,3507202,0
2008-12-02,2.611,2.6736,2.5422,2.6672,3032744,0
2008-12-03,2.6234,2.7985,2.5858,2.7048,2475001,0
2008-12-04,2.686,2.7547,2.5921,2.6422,2215305,0
2008-12-05,2.611,2.7672,2.5548,2.761,2435804,0
2008-12-08,2.7985,2.8171,2.6922,2.7985,3411928,0
2008-12-09,2.7733,2.8359,2.6672,2.7173,3060904,0
2008-12-10,2.7297,2.7922,2.711,2.7359,2445832,0
2008-12-11,2.6047,2.7173,2.5858,2.6297,4761766,0
2008-12-12,2.5858,2.7048,2.5485,2.686,3236968,0
2008-12-15,2.686,2.6984,2.5798,2.611,3755443,0
2008-12-16,2.6486,2.7048,2.6047,2.6984,3660957,0
2008-12-17,2.6922,2.711,2.6297,2.6736,3267298,0
2008-12-18,2.6609,2.686,2.5485,2.5734,29113127,0
2008-12-19,2.8109,2.8421,2.2801,2.711,11766886,0
2008-12-22,2.7048,2.7359,2.6486,2.686,3297083,0
2008-12-23,2.6796,2.686,2.4361,2.486,4443515,0
2008-12-24,2.4923,2.5172,2.4175,2.4299,1882932,0
2008-12-26,2.4487,2.5049,2.4175,2.4923,995765,0
2008-12-29,2.4923,2.4923,2.3298,2.355,3041396,0
2008-12-30,2.3174,2.486,2.2676,2.4737,5386403,0
2008-12-31,2.4923,2.5236,2.4048,2.486,3909648,0
2009-01-02,2.486,2.5298,2.4611,2.511,2458020,0
2009-01-05,2.686,2.686,2.4923,2.5298,6187026,0
2009-01-06,2.4986,2.5984,2.4487,2.4986,5594167,0
2009-01-07,2.4737,2.5236,2.4361,2.5049,6956557,0
2009-01-08,2.4737,2.5422,2.4611,2.5361,2901053,0
2009-01-09,2.5422,2.5734,2.4737,2.5298,3659925,0
2009-01-12,2.5361,2.5611,2.4737,2.5298,3663255,0
2009-01-13,2.5298,2.6984,2.4487,2.6984,4558383,0
2009-01-14,2.5984,2.7297,2.5984,2.6486,5206467,0
2009-01-15,2.6422,2.711,2.5611,2.686,3758999,0
2009-01-16,2.686,2.761,2.6548,2.7547,2823013,0
2009-01-20,2.6672,2.7547,2.5298,2.5422,2952545,0
2009-01-21,2.5734,2.5921,2.4737,2.5734,3357427,0
2009-01-22,2.5298,2.5673,2.4737,2.4986,1870371,0
2009-01-23,2.4361,2.5611,2.4299,2.4361,2411242,0
2009-01-26,2.4611,2.5798,2.4487,2.5049,1665199,0
2009-01-27,2.5049,2.5611,2.486,2.5548,2109316,0
2009-01-28,2.5734,2.6672,2.5236,2.6297,2933025,0
2009-01-29,2.4986,2.6297,2.4986,2.5548,2272173,0
2009-01-30,2.5798,2.6422,2.5361,2.5798,3422788,0
2009-02-02,2.5485,2.5858,2.5172,2.5858,3086537,0
2009-02-03,2.5858,2.611,2.5172,2.5798,2005058,0
2009-02-04,2.5798,2.6609,2.5548,2.5734,2116647,0
2009-02-05,2.5548,2.6234,2.5422,2.6172,2399666,0
2009-02-06,2.611,2.6984,2.5984,2.6672,1521714,0
2009-02-09,2.6548,2.6922,2.5858,2.611,2073713,0
2009-02-10,2.5984,2.6609,2.5049,2.5298,1805444,0
2009-02-11,2.5298,2.5611,2.4487,2.4986,2677360,0
2009-02-12,2.4797,2.6047,2.4487,2.5798,2559420,0
2009-02-13,2.5734,2.6234,2.5298,2.5361,922629,0
2009-02-17,2.4611,2.5485,2.4175,2.4611,2161807,0
2009-02-18,2.4923,2.4923,2.4299,2.4299,2468841,0
2009-02-19,2.4487,2.5172,2.4175,2.4299,1247698,0
2009-02-20,2.411,2.4737,2.3798,2.4487,2113624,0
2009-02-23,2.4548,2.4923,2.3612,2.3736,1464899,0
2009-02-24,2.4175,2.4423,2.355,2.3923,2055308,0
2009-02-25,2.4487,2.4797,2.3361,2.4048,2147421,0
2009-02-26,2.411,2.4986,2.3736,2.3736,2690206,0
2009-02-27,2.3612,2.4548,2.305,2.3612,2737130,0
2009-03-02,2.5049,2.5049,2.2298,2.2487,2825922,0
2009-03-03,2.6047,2.7297,2.4048,2.711,12034197,0
2009-03-04,2.7235,2.7547,2.5298,2.5361,6727920,0
2009-03-05,2.5049,2.5361,2.3861,2.4611,5241298,0
2009-03-06,2.4737,2.5361,2.4361,2.5172,4125497,0
2009-03-09,2.5298,2.5984,2.5049,2.5049,6926989,0
2009-03-10,2.5361,2.6736,2.5236,2.6422,4636321,0
2009-03-11,2.6672,2.7922,2.6297,2.6672,5725113,0
2009-03-12,2.6422,2.7297,2.5485,2.6984,3858501,0
2009-03-13,2.6984,2.7048,2.5298,2.6172,5256443,0
2009-03-16,2.6486,2.6922,2.5298,2.5361,3647682,0
2009-03-17,2.5611,2.611,2.5049,2.5984,2477360,0
2009-03-18,2.5984,2.7173,2.5548,2.6736,3083480,0
2009-03-19,2.686,2.686,2.4986,2.4986,2430929,0
2009-03-20,2.4986,2.5611,2.0925,2.099,14676249,0
2009-03-23,2.311,2.6172,2.2676,2.5858,8897830,0
2009-03-24,2.5548,2.5858,2.4797,2.5673,3907378,0
2009-03-25,2.6047,2.6422,2.5049,2.6422,4689359,0
2009-03-26,2.6486,2.7797,2.5858,2.7423,3896284,0
2009-03-27,2.9544,2.9544,2.7485,2.8421,6000764,0
2009-03-30,2.8234,2.8796,2.7859,2.867,4051277,0
2009-03-31,2.8796,2.911,2.8359,2.8421,3463853,0
2009-04-01,2.7985,2.867,2.7733,2.8359,2477458,0
2009-04-02,2.8921,2.9544,2.8545,2.867,3273155,0
2009-04-03,2.8732,3.0233,2.8109,3.0171,3845790,0
2009-04-06,2.9984,3.0171,2.8732,2.8857,2615328,0
2009-04-07,2.8732,2.9795,2.8732,2.8796,3074147,0
2009-04-08,2.911,2.9984,2.8857,2.9795,1429753,0
2009-04-09,3.0045,3.0358,2.9359,2.986,1742481,0
2009-04-13,2.9671,3.0733,2.9359,3.0607,4673879,0
2009-04-14,3.0484,3.0484,2.9671,3.0045,2738975,0
2009-04-15,3.0045,3.0358,2.9733,3.0358,2219600,0
2009-04-16,3.0607,3.0794,2.9733,3.0607,4741554,0
2009-04-17,3.0733,3.0733,2.9795,2.986,3680723,0
2009-04-20,2.9671,3.0045,2.8732,2.9232,2378011,0
2009-04-21,2.911,2.9544,2.8109,2.9544,2419242,0
2009-04-22,2.7922,2.8732,2.6796,2.7922,5803341,0
2009-04-23,2.7985,2.8109,2.7297,2.7859,2063984,0
2009-04-24,2.7985,2.8545,2.7297,2.7859,3023650,0
2009-04-27,2.9046,2.9484,2.7733,2.8982,3133174,0
2009-04-28,2.8921,2.9297,2.8171,2.8359,2194853,0
2009-04-29,2.8545,2.911,2.7985,2.8857,1739899,0
2009-04-30,2.911,2.9671,2.8732,2.8732,2881286,0
2009-05-01,2.8796,2.9232,2.8234,2.8421,1561276,0
2009-05-04,2.8921,2.9733,2.8545,2.9671,2773025,0
2009-05-05,2.9484,2.9795,2.911,2.9484,2806526,0
2009-05-06,2.9795,2.9919,2.8732,2.8921,2775300,0
2009-05-07,2.8982,2.9544,2.8359,2.8545,2295388,0
2009-05-08,2.8545,2.8982,2.7922,2.8109,2302900,0
2009-05-11,2.7859,2.8047,2.7297,2.7547,2570291,0
2009-05-12,2.7547,2.761,2.6548,2.7048,4544167,0
2009-05-13,2.6672,2.7235,2.6422,2.6422,3486470,0
2009-05-14,2.6548,2.7547,2.6548,2.7297,2650612,0
2009-05-15,2.7297,2.7859,2.6922,2.7547,2604680,0
2009-05-18,2.7797,2.7922,2.6922,2.7235,2553415,0
2009-05-19,2.7235,2.761,2.6922,2.6984,4059933,0
2009-05-20,2.711,2.8109,2.711,2.7547,3931660,0
2009-05-21,2.7297,2.7485,2.6796,2.6984,3956945,0
2009-05-22,2.711,2.7423,2.6796,2.686,3400902,0
2009-05-26,2.6736,2.7922,2.6548,2.7672,2046053,0
2009-05-27,2.7423,2.7733,2.686,2.686,2136213,0
2009-05-28,2.7235,2.7485,2.6736,2.6796,2082866,0
2009-05-29,2.6796,2.7922,2.6736,2.7922,3020872,0
2009-06-01,2.8109,2.867,2.7672,2.8171,2408651,0
2009-06-02,2.8109,2.8606,2.8109,2.8171,4629472,0
2009-06-03,2.7859,2.8732,2.7048,2.8109,4678072,0
2009-06-04,2.8359,2.8857,2.8171,2.8796,2363926,0
2009-06-05,2.8796,2.9359,2.8421,2.8796,1778282,0
2009-06-08,3.042,3.042,2.9297,2.986,2732581,0
2009-06-09,3.0171,3.1481,3.0045,3.1108,8815306,0
2009-06-10,3.1606,3.1858,3.0794,3.1731,4050615,0
2009-06-11,3.1858,3.2045,3.1171,3.1171,4328494,0
2009-06-12,3.1295,3.1919,3.1108,3.1794,2389615,0
2009-06-15,3.1731,3.1794,3.0921,3.1171,1875392,0
2009-06-16,3.1171,3.1357,3.0108,3.0233,2795364,0
2009-06-17,3.0171,3.142,2.9919,3.1295,2996113,0
2009-06-18,3.1171,3.1481,3.0858,3.1357,2256080,0
2009-06-19,3.1794,3.1794,3.0921,3.1232,2328447,0
2009-06-22,3.0921,3.1606,3.0484,3.0921,1722932,0
2009-06-23,3.1232,3.1543,3.0233,3.0358,2245497,0
2009-06-24,3.0669,3.1171,3.0358,3.098,1374794,0
2009-06-25,3.0921,3.1731,3.0607,3.1731,2133978,0
2009-06-26,3.1543,3.2293,3.1357,3.1981,4879792,0
2009-06-29,3.1919,3.2233,3.142,3.1606,2526893,0
2009-06-30,3.1606,3.1858,3.1357,3.1731,3353141,0
2009-07-01,3.1731,3.2293,3.1543,3.2168,3528145,0
2009-07-02,3.2168,3.2543,3.1731,3.2045,4361574,0
2009-07-06,3.1794,3.1919,3.1232,3.167,4185820,0
2009-07-07,3.1606,3.1794,3.1357,3.1606,4193346,0
2009-07-08,3.1606,3.1731,3.0733,3.1171,3492829,0
2009-07-09,3.1232,3.1232,3.0607,3.1044,1899582,0
2009-07-10,3.1044,3.1606,3.0921,3.1295,3987282,0
2009-07-13,3.1606,3.2045,3.1481,3.167,5942418,0
2009-07-14,3.1858,3.1919,3.1481,3.1919,2918810,0
2009-07-15,3.1919,3.1919,3.1606,3.1858,2973262,0
2009-07-16,3.1794,3.1919,3.167,3.1919,4420250,0
2009-07-17,3.1919,3.1919,3.1543,3.1731,3962863,0
2009-07-20,3.1858,3.1919,3.1481,3.1606,3301775,0
2009-07-21,3.167,3.2045,3.1481,3.1794,11811878,0
2009-07-22,3.1731,3.2857,3.167,3.2481,9525650,0
2009-07-23,3.3918,3.3981,3.2731,3.3418,10699849,0
2009-07-24,3.3356,3.4044,3.3106,3.3668,5873753,0
2009-07-27,3.4355,3.4418,3.3729,3.4105,7491797,0
2009-07-28,3.3981,3.4418,3.3855,3.4105,5364916,0
2009-07-29,3.4355,3.5105,3.4105,3.5041,7965235,0
2009-07-30,3.5541,3.5604,3.4917,3.5229,6422900,0
2009-07-31,3.4168,3.4731,3.2731,3.3106,15306700,0
2009-08-03,3.3855,3.3918,3.3293,3.3855,4076645,0
2009-08-04,3.3729,3.4543,3.3729,3.4543,4195072,0
2009-08-05,3.4731,3.4856,3.4168,3.4543,4665521,0
2009-08-06,3.4793,3.5105,3.4168,3.4168,4581244,0
2009-08-07,3.4668,3.4793,3.4105,3.4418,2931998,0
2009-08-10,3.4418,3.4543,3.3981,3.4295,2673712,0
2009-08-11,3.4295,3.4731,3.3918,3.4295,4796791,0
2009-08-12,3.4231,3.4731,3.4168,3.4418,3084876,0
2009-08-13,3.4418,3.4731,3.4418,3.4668,2814966,0
2009-08-14,3.4668,3.4731,3.3793,3.4105,2782376,0
2009-08-17,3.3729,3.4479,3.3543,3.4418,3403989,0
2009-08-18,3.4668,3.5417,3.4606,3.529,9456271,0
2009-08-19,3.5041,3.6416,3.4982,3.6167,5145772,0
2009-08-20,3.6292,3.6354,3.5977,3.6292,5308507,0
2009-08-21,3.654,3.7041,3.6229,3.6981,4200708,0
2009-08-24,3.7104,3.7167,3.6479,3.6792,3336415,0
2009-08-25,3.6854,3.7353,3.6792,3.7041,5056615,0
2009-08-26,3.7167,3.7477,3.654,3.7041,4740947,0
2009-08-27,3.7229,3.7229,3.6167,3.6727,4944748,0
2009-08-28,3.6792,3.6919,3.6167,3.6416,4359464,0
2009-08-31,3.6229,3.6602,3.5977,3.6354,2822723,0
2009-09-01,3.6292,3.7041,3.5417,3.5541,3411875,0
2009-09-02,3.548,3.5666,3.5166,3.5417,2384325,0
2009-09-03,3.573,3.573,3.5041,3.573,2589277,0
2009-09-04,3.5666,3.654,3.548,3.6416,4334881,0
2009-09-08,3.6854,3.6981,3.5355,3.5417,3730337,0
2009-09-09,3.5792,3.6354,3.5417,3.6103,5286178,0
2009-09-10,3.6416,3.6416,3.5417,3.5792,3526546,0
2009-09-11,3.6042,3.6416,3.548,3.5604,4367102,0
2009-09-14,3.5792,3.7041,3.5666,3.6792,6147061,0
2009-09-15,3.7604,3.7792,3.6666,3.6727,8475455,0
2009-09-16,3.7604,3.7604,3.573,3.5792,7288846,0
2009-09-17,3.5977,3.6666,3.5977,3.6354,3676727,0
2009-09-18,3.6229,3.6354,3.5792,3.5792,3492498,0
2009-09-21,3.573,3.6292,3.548,3.6042,2382966,0
2009-09-22,3.6103,3.6229,3.4606,3.4668,9243671,0
2009-09-23,3.4668,3.5105,3.3981,3.4543,5191089,0
2009-09-24,3.4793,3.4856,3.3855,3.3981,4158090,0
2009-09-25,3.3981,3.3981,3.3356,3.348,4799105,0
2009-09-28,3.3729,3.5105,3.348,3.4418,7578879,0
2009-09-29,3.4418,3.4668,3.3855,3.4479,3717090,0
2009-09-30,3.4479,3.4543,3.3418,3.348,5533445,0
2009-10-01,3.3543,3.3606,3.3043,3.3106,3583055,0
2009-10-02,3.292,3.3356,3.2667,3.3043,2499828,0
2009-10-05,3.3043,3.4355,3.2731,3.2793,4354304,0
2009-10-06,3.323,3.4044,3.292,3.3981,6035717,0
2009-10-07,3.4668,3.548,3.4105,3.5041,8002413,0
2009-10-08,3.5604,3.5604,3.4982,3.5166,4655033,0
2009-10-09,3.5229,3.6103,3.4982,3.6042,4382909,0
2009-10-12,3.6103,3.654,3.6103,3.6103,5587266,0
2009-10-13,3.6229,3.6919,3.6042,3.6854,8994358,0
2009-10-14,3.7041,3.7792,3.6919,3.7729,5566102,0
2009-10-15,3.7415,3.8101,3.7041,3.8101,4180213,0
2009-10-16,3.8101,3.8789,3.7729,3.8478,5584357,0
2009-10-19,3.8478,3.854,3.7729,3.8101,3919475,0
2009-10-20,3.7604,3.8101,3.6229,3.6416,6309974,0
2009-10-21,3.6103,3.7041,3.5792,3.5792,5276277,0
2009-10-22,3.5853,3.6854,3.5792,3.6727,5276253,0
2009-10-23,3.7167,3.7167,3.548,3.6229,3396251,0
2009-10-26,3.6416,3.7167,3.5604,3.6103,3311273,0
2009-10-27,3.6354,3.6479,3.529,3.5417,4639394,0
2009-10-28,3.6602,3.7104,3.3855,3.3918,13824219,0
2009-10-29,3.4044,3.548,3.4044,3.4982,6434892,0
2009-10-30,3.4917,3.6292,3.4668,3.573,11828418,0
2009-11-02,3.6354,3.6416,3.4543,3.4917,4924353,0
2009-11-03,3.4793,3.529,3.4355,3.5041,5028013,0
2009-11-04,3.5417,3.5604,3.4917,3.5041,3787359,0
2009-11-05,3.5105,3.573,3.4917,3.548,2011002,0
2009-11-06,3.5041,3.5355,3.4543,3.4793,2750283,0
2009-11-09,3.5166,3.5355,3.4543,3.4793,3234383,0
2009-11-10,3.4668,3.4917,3.4295,3.4793,4175425,0
2009-11-11,3.4982,3.5417,3.4668,3.5166,2879725,0
2009-11-12,3.5041,3.5041,3.4606,3.4856,4199381,0
2009-11-13,3.5541,3.5541,3.4856,3.4982,4118884,0
2009-11-16,3.5355,3.5853,3.5229,3.5666,5153643,0
2009-11-17,3.5853,3.5977,3.529,3.5792,4450779,0
2009-11-18,3.5977,3.5977,3.5041,3.5166,3963915,0
2009-11-19,3.5166,3.529,3.3981,3.4044,6850447,0
2009-11-20,3.4044,3.4105,3.3356,3.3606,4541119,0
2009-11-23,3.3729,3.4668,3.3356,3.3418,4954816,0
2009-11-24,3.3981,3.4105,3.3606,3.3793,6058276,0
2009-11-25,3.4295,3.5666,3.3981,3.5604,10292283,0
2009-11-27,3.5977,3.6479,3.4856,3.5229,5678729,0
2009-11-30,3.5417,3.5541,3.3855,3.4543,9578245,0
2009-12-01,3.4543,3.5977,3.4105,3.5604,10564694,0
2009-12-02,3.5417,3.548,3.4231,3.4543,6391363,0
2009-12-03,3.4543,3.4731,3.3606,3.3668,4477530,0
2009-12-04,3.3981,3.4543,3.3543,3.3855,5456146,0
2009-12-07,3.3981,3.4606,3.3855,3.4479,4044635,0
2009-12-08,3.4168,3.5229,3.3855,3.5041,6881107,0
2009-12-09,3.5229,3.529,3.4543,3.5166,4748096,0
2009-12-10,3.5229,3.6167,3.5229,3.6167,6012704,0
2009-12-11,3.6354,3.6854,3.6229,3.6666,4265182,0
2009-12-14,3.6981,3.7167,3.6354,3.7167,3852075,0
2009-12-15,3.7041,3.7167,3.6103,3.6103,3383962,0
2009-12-16,3.6229,3.6727,3.6042,3.6229,5693808,0
2009-12-17,3.6103,3.7104,3.5977,3.6792,7522506,0
2009-12-18,3.7041,3.7729,3.6854,3.7041,6336838,0
2009-12-21,3.7041,3.7041,3.5977,3.6103,4711125,0
2009-12-22,3.6229,3.6666,3.6103,3.6229,3402982,0
2009-12-23,3.6229,3.6981,3.6103,3.6666,2830616,0
2009-12-24,3.6854,3.7041,3.6416,3.6981,787257,0
2009-12-28,3.6919,3.7041,3.6416,3.6479,1881011,0
2009-12-29,3.6416,3.6666,3.6229,3.654,1644594,0
2009-12-30,3.654,3.6981,3.6354,3.6981,1982455,0
2009-12-31,3.6854,3.6981,3.6354,3.6416,2056850,0
2010-01-04,3.6666,3.7167,3.6354,3.654,2198544,0
2010-01-05,3.6666,3.6727,3.6103,3.6479,3728866,0
2010-01-06,3.6854,3.6981,3.5977,3.6042,4850181,0
2010-01-07,3.6103,3.6292,3.5853,3.6167,2213432,0
2010-01-08,3.6229,3.6292,3.573,3.5853,2220372,0
2010-01-11,3.6103,3.6666,3.5977,3.6354,2545163,0
2010-01-12,3.6292,3.6919,3.5977,3.5977,2921374,0
2010-01-13,3.5977,3.6416,3.5853,3.6292,3214714,0
2010-01-14,3.6229,3.6666,3.6103,3.6354,2820577,0
2010-01-15,3.6602,3.6666,3.5792,3.6042,2600176,0
2010-01-19,3.5977,3.6292,3.5916,3.6103,1825370,0
2010-01-20,3.5977,3.5977,3.5604,3.5853,2442189,0
2010-01-21,3.5977,3.6103,3.5355,3.548,2813184,0
2010-01-22,3.5417,3.5604,3.4917,3.4982,2687386,0
2010-01-25,3.5166,3.5229,3.3981,3.4543,2768745,0
2010-01-26,3.4479,3.4543,3.3793,3.3855,2614718,0
2010-01-27,3.3543,3.4105,3.3418,3.3543,4118864,0
2010-01-28,3.348,3.348,3.2168,3.2418,12694495,0
2010-01-29,3.4231,3.4543,3.3729,3.3981,4824212,0
2010-02-01,3.4168,3.5229,3.4044,3.4982,4669499,0
2010-02-02,3.5105,3.6042,3.4856,3.5977,5055005,0
2010-02-03,3.5977,3.6042,3.5166,3.5977,2697057,0
2010-02-04,3.5916,3.5977,3.4606,3.4606,2546569,0
2010-02-05,3.4668,3.5229,3.3981,3.4606,3283953,0
2010-02-08,3.4917,3.5166,3.4543,3.4793,1815039,0
2010-02-09,3.529,3.5666,3.5041,3.5229,2563636,0
2010-02-10,3.5417,3.548,3.4543,3.4543,2775362,0
2010-02-11,3.4543,3.4982,3.4168,3.4917,2380648,0
2010-02-12,3.4418,3.5541,3.4418,3.5417,1931063,0
2010-02-16,3.5417,3.654,3.529,3.654,3339096,0
2010-02-17,3.6666,3.7104,3.6292,3.7041,3879178,0
2010-02-18,3.7167,3.7167,3.654,3.6854,3421327,0
2010-02-19,3.6666,3.7167,3.6354,3.7104,4138099,0
2010-02-22,3.7041,3.7291,3.6666,3.7291,3607138,0
2010-02-23,3.7291,3.7415,3.6666,3.6919,3069993,0
2010-02-24,3.6792,3.7415,3.6103,3.6479,4964242,0
2010-02-25,3.6292,3.7167,3.5853,3.7041,2897863,0
2010-02-26,3.7167,3.7415,3.654,3.7167,3628876,0
2010-03-01,3.7415,3.8227,3.7415,3.7914,6354631,0
2010-03-02,3.7979,3.7979,3.654,3.6666,7958672,0
2010-03-03,3.6666,3.7729,3.6666,3.6854,5143588,0
2010-03-04,3.7041,3.7729,3.6919,3.7353,5012564,0
2010-03-05,3.7542,3.7855,3.7041,3.7415,4469341,0
2010-03-08,3.7729,3.7855,3.7229,3.7668,5261208,0
2010-03-09,3.7729,3.7914,3.7477,3.7729,5599023,0
2010-03-10,3.7979,3.8789,3.7792,3.8728,6985941,0
2010-03-11,3.885,3.9664,3.8478,3.9352,9077201,0
2010-03-12,3.9539,3.9664,3.8789,3.8789,7344435,0
2010-03-15,3.885,3.885,3.7353,3.7668,8259110,0
2010-03-16,3.7604,3.8478,3.7353,3.7542,6306282,0
2010-03-17,3.7415,3.8227,3.6981,3.7792,4505751,0
2010-03-18,3.7914,3.8227,3.7542,3.7604,3598532,0
2010-03-19,3.7792,3.7979,3.7353,3.7542,5495842,0
2010-03-22,3.7542,3.7604,3.7104,3.7415,3706706,0
2010-03-23,3.7542,3.7729,3.7104,3.7415,2995614,0
2010-03-24,3.7104,3.7415,3.6919,3.7104,4665639,0
2010-03-25,3.7167,3.7477,3.654,3.654,2553761,0
2010-03-26,3.6666,3.6792,3.6103,3.6292,3139698,0
2010-03-29,3.6416,3.6666,3.5604,3.5853,4999545,0
2010-03-30,3.5977,3.6042,3.5041,3.5229,5409527,0
2010-03-31,3.4982,3.5417,3.4479,3.5417,5287660,0
2010-04-01,3.5666,3.6229,3.5417,3.5666,3292695,0
2010-04-05,3.5853,3.6292,3.5666,3.6292,3967708,0
2010-04-06,3.5916,3.6479,3.5916,3.6229,3667564,0
2010-04-07,3.6103,3.6602,3.6103,3.6602,2964844,0
2010-04-08,3.6666,3.6792,3.6292,3.6666,3881774,0
2010-04-09,3.6666,3.6792,3.6292,3.6416,2360417,0
2010-04-12,3.6354,3.6602,3.6042,3.6229,2340668,0
2010-04-13,3.6229,3.6354,3.6167,3.6229,2630978,0
2010-04-14,3.6416,3.6416,3.5041,3.5417,6050792,0
2010-04-15,3.5666,3.6727,3.5666,3.6354,9357693,0
2010-04-16,3.6416,3.6792,3.5229,3.5792,6727255,0
2010-04-19,3.5853,3.7542,3.5792,3.7477,13049577,0
2010-04-20,3.7604,3.8101,3.7291,3.7353,9470622,0
2010-04-21,3.7229,3.7668,3.6981,3.7167,9687314,0
2010-04-22,3.7041,3.7477,3.6416,3.7041,5760701,0
2010-04-23,3.7232,3.7232,3.6398,3.6591,3936755,0
2010-04-26,3.6792,3.6919,3.6229,3.6354,3276393,0
2010-04-27,3.6354,3.6602,3.5792,3.6292,6444552,0
2010-04-28,3.6292,3.7542,3.5604,3.7167,11947377,0
2010-04-29,3.7542,3.7542,3.6479,3.7229,2652567,0
2010-04-30,3.6292,3.6292,3.3168,3.3168,19735129,0
2010-05-03,3.323,3.4668,3.3168,3.4295,9116351,0
2010-05-04,3.4231,3.4295,3.323,3.348,6991733,0
2010-05-05,3.3043,3.3981,3.2481,3.3793,7732527,0
2010-05-06,3.348,3.4105,3.167,3.2608,8520981,0
2010-05-07,3.2418,3.3981,3.2108,3.3918,10059007,0
2010-05-10,3.4355,3.4668,3.3293,3.4105,8737359,0
2010-05-11,3.4044,3.4105,3.292,3.323,5182967,0
2010-05-12,3.3356,3.3918,3.2793,3.3855,4442240,0
2010-05-13,3.3918,3.4105,3.2979,3.323,4173087,0
2010-05-14,3.3043,3.323,3.2481,3.2793,3089202,0
2010-05-17,3.2793,3.3418,3.2608,3.3293,5242800,0
2010-05-18,3.3668,3.3668,3.2543,3.2857,3201548,0
2010-05-19,3.2543,3.2793,3.2168,3.2418,3725720,0
2010-05-20,3.2293,3.2356,3.1232,3.142,3494790,0
2010-05-21,3.1044,3.2293,3.0545,3.1606,4281939,0
2010-05-24,3.1481,3.1543,3.1108,3.1108,2836903,0
2010-05-25,3.0607,3.0794,3.0045,3.0484,5511468,0
2010-05-26,3.0545,3.1171,3.0233,3.0358,4294141,0
2010-05-27,3.0733,3.1357,3.0733,3.1357,2110391,0
2010-05-28,3.142,3.1481,3.0607,3.0607,2276455,0
2010-06-01,3.0171,3.0484,2.9671,2.9733,4726936,0
2010-06-02,2.9733,3.1357,2.9733,3.1044,6692639,0
2010-06-03,3.1171,3.167,3.0669,3.1044,3766369,0
2010-06-04,3.0733,3.1543,3.0045,3.0233,3232943,0
2010-06-07,3.0171,3.042,2.9484,2.9544,4266925,0
2010-06-08,2.9608,2.986,2.8857,2.8982,4484160,0
2010-06-09,2.911,2.9297,2.867,2.8796,2944203,0
2010-06-10,2.9359,3.0358,2.911,3.0295,3902539,0
2010-06-11,2.9984,3.098,2.9984,3.098,2477771,0
2010-06-14,3.1232,3.1295,3.0484,3.0607,2046379,0
2010-06-15,3.0607,3.1981,3.0607,3.1919,3548960,0
2010-06-16,3.1858,3.2356,3.1108,3.2356,2810082,0
2010-06-17,3.2356,3.2667,3.1858,3.2045,2208549,0
2010-06-18,3.2543,3.2793,3.1295,3.2608,14414685,0
2010-06-21,3.3043,3.3106,3.2356,3.2356,3091571,0
2010-06-22,3.2481,3.2793,3.1981,3.2045,2565156,0
2010-06-23,3.2168,3.2608,3.2045,3.2293,2004039,0
2010-06-24,3.2356,3.2857,3.2045,3.2608,2201798,0
2010-06-25,3.292,3.292,3.2108,3.2418,3917261,0
2010-06-28,3.2481,3.2979,3.2356,3.2793,1669330,0
2010-06-29,3.2481,3.3043,3.1919,3.292,6297126,0
2010-06-30,3.295,3.3015,3.1963,3.203,3508963,0
2010-07-01,3.2293,3.2293,3.098,3.1919,8473827,0
2010-07-02,3.2045,3.2481,3.142,3.2045,1992491,0
2010-07-06,3.2045,3.2608,3.1295,3.1295,3938134,0
2010-07-07,3.1481,3.3106,3.1357,3.2979,3797131,0
2010-07-08,3.3293,3.3855,3.292,3.3729,4024705,0
2010-07-09,3.3606,3.4168,3.3418,3.4105,2365479,0
2010-07-12,3.3918,3.4044,3.3356,3.3668,1727481,0
2010-07-13,3.3981,3.4543,3.3793,3.4355,2572725,0
2010-07-14,3.4231,3.4917,3.4044,3.4793,2113441,0
2010-07-15,3.4982,3.4982,3.4295,3.4731,2429309,0
2010-07-16,3.4543,3.4668,3.3793,3.3918,2290297,0
2010-07-19,3.4044,3.4668,3.3729,3.4355,3838648,0
2010-07-20,3.3981,3.4355,3.3729,3.4231,2685771,0
2010-07-21,3.4295,3.4355,3.3668,3.3729,3302831,0
2010-07-22,3.4168,3.4355,3.3418,3.3668,5458852,0
2010-07-23,3.3606,3.4105,3.3168,3.3981,3917523,0
2010-07-26,3.4231,3.5105,3.3918,3.4856,3301989,0
2010-07-27,3.4982,3.5417,3.4856,3.5041,3490949,0
2010-07-28,3.4917,3.548,3.4168,3.4168,2301040,0
2010-07-29,3.4295,3.5666,3.4168,3.5541,3388768,0
2010-07-30,3.5229,3.5853,3.4793,3.548,2037590,0
2010-08-02,3.5792,3.7914,3.5604,3.7792,14320101,0
2010-08-03,3.7542,3.8227,3.6666,3.7792,5699628,0
2010-08-04,3.7855,3.8478,3.7792,3.7792,7038032,0
2010-08-05,3.7353,3.7979,3.6042,3.6919,15045842,0
2010-08-06,3.6666,3.7604,3.6292,3.6666,2951151,0
2010-08-09,3.6981,3.7167,3.6479,3.6919,2473007,0
2010-08-10,3.6792,3.7104,3.5977,3.5977,3448803,0
2010-08-11,3.5604,3.5604,3.4479,3.4606,6254889,0
2010-08-12,3.4355,3.5853,3.4295,3.5355,3936215,0
2010-08-13,3.1981,3.2608,2.8359,2.9544,39217172,0
2010-08-16,2.9671,3.0045,2.867,2.9297,15922421,0
2010-08-17,2.9671,3.1295,2.9232,3.098,14270972,0
2010-08-18,3.098,3.1295,3.0045,3.0794,8026779,0
2010-08-19,3.0733,3.0921,2.9795,3.0045,4673225,0
2010-08-20,2.9919,3.1108,2.9919,3.1044,3829911,0
2010-08-23,3.4295,3.4731,3.4044,3.4105,4515576,0
2010-08-24,3.3729,3.4543,3.3418,3.4105,3350817,0
2010-08-25,3.3729,3.4418,3.348,3.4418,2474541,0
2010-08-26,3.4606,3.529,3.4355,3.4606,4896508,0
2010-08-27,3.5041,3.5166,3.3981,3.4917,4129294,0
2010-08-30,3.4982,3.5666,3.4543,3.4917,4072853,0
2010-08-31,3.4985,3.5509,3.4593,3.5444,4187384,0
2010-09-01,3.5916,3.6042,3.5541,3.573,2949947,0
2010-09-02,3.6042,3.6292,3.573,3.6103,4017808,0
2010-09-03,3.654,3.6792,3.5853,3.6103,4420876,0
2010-09-07,3.6292,3.654,3.5417,3.5666,4293765,0
2010-09-08,3.5853,3.6167,3.5604,3.5853,4386276,0
2010-09-09,3.6292,3.6354,3.5541,3.573,4697586,0
2010-09-10,3.6103,3.6229,3.548,3.5792,5530638,0
2010-09-13,3.2857,3.3418,3.2168,3.3106,6121663,0
2010-09-14,3.3106,3.3106,3.2168,3.2356,4231898,0
2010-09-15,3.2233,3.2857,3.2233,3.2356,3283661,0
2010-09-16,3.2293,3.292,3.2233,3.2481,4932962,0
2010-09-17,3.2979,3.2979,3.2293,3.2608,3925538,0
2010-09-20,3.2731,3.3106,3.2543,3.2857,4291827,0
2010-09-21,3.2793,3.3106,3.2608,3.2731,4120478,0
2010-09-22,3.2667,3.2979,3.2356,3.2481,2901261,0
2010-09-23,3.2418,3.2543,3.2168,3.2168,2016540,0
2010-09-24,3.2356,3.2481,3.2045,3.2108,3727927,0
2010-09-27,3.2233,3.3106,3.2168,3.292,3481188,0
2010-09-28,3.292,3.3418,3.2481,3.3356,3368284,0
2010-09-29,3.3418,3.3729,3.2979,3.3043,2223488,0
2010-09-30,3.3386,3.3386,3.2746,3.2872,4491950,0
2010-10-01,3.3356,3.348,3.2793,3.2857,2285949,0
2010-10-04,3.2857,3.323,3.2045,3.2168,3435433,0
2010-10-05,3.2481,3.3106,3.2168,3.3043,2671834,0
2010-10-06,3.292,3.3418,3.2667,3.3356,2470116,0
2010-10-07,3.3418,3.3606,3.3106,3.3356,2479619,0
2010-10-08,3.348,3.3543,3.3106,3.3543,1709031,0
2010-10-11,3.3543,3.4231,3.3543,3.3918,1697588,0
2010-10-12,3.3729,3.4231,3.3543,3.3918,1986171,0
2010-10-13,3.3918,3.5105,3.3729,3.4856,2540263,0
2010-10-14,3.4731,3.4856,3.4044,3.4731,1583576,0
2010-10-15,3.5105,3.5105,3.4295,3.4479,1912797,0
2010-10-18,3.4668,3.529,3.4668,3.5229,1133566,0
2010-10-19,3.4856,3.5166,3.4044,3.4168,1390108,0
2010-10-20,3.4168,3.529,3.4168,3.4917,1857860,0
2010-10-21,3.5105,3.5105,3.4105,3.4355,2452872,0
2010-10-22,3.4543,3.4982,3.4355,3.4856,1343258,0
2010-10-25,3.5166,3.548,3.5105,3.5229,1182898,0
2010-10-26,3.5229,3.5229,3.4606,3.4668,899783,0
2010-10-27,3.2608,3.292,3.2045,3.2356,6690096,0
2010-10-28,3.2543,3.2793,3.2356,3.2356,1804034,0
2010-10-29,3.2411,3.2949,3.2411,3.2613,2371080,0
2010-11-01,3.3043,3.3043,3.2608,3.2667,2102857,0
2010-11-02,3.3003,3.3838,3.2492,3.3644,5438721,0
2010-11-03,3.3855,3.4105,3.3418,3.3793,2670639,0
2010-11-04,3.4231,3.4793,3.4044,3.4543,6173635,0
2010-11-05,3.4668,3.5229,3.4355,3.5105,4852588,0
2010-11-08,3.4917,3.5105,3.4731,3.4793,1919153,0
2010-11-09,3.4731,3.5105,3.4418,3.4479,2160639,0
2010-11-10,3.4418,3.5041,3.4418,3.4731,2116443,0
2010-11-11,3.4418,3.4418,3.3855,3.3855,2728054,0
2010-11-12,3.3606,3.4168,3.323,3.3981,3704314,0
2010-11-15,3.4231,3.4231,3.3793,3.3793,2494976,0
2010-11-16,3.3729,3.5041,3.3356,3.4917,9191457,0
2010-11-17,3.5041,3.548,3.4543,3.5229,6886768,0
2010-11-18,3.5417,3.5792,3.5166,3.5541,3850539,0
2010-11-19,3.5666,3.5977,3.529,3.5792,2604465,0
2010-11-22,3.5916,3.5977,3.4917,3.5166,2401734,0
2010-11-23,3.4982,3.5977,3.4668,3.5853,4187561,0
2010-11-24,3.6042,3.6602,3.5853,3.654,3167243,0
2010-11-26,3.6479,3.6479,3.5977,3.6042,549695,0
2010-11-29,3.5853,3.6854,3.5666,3.6854,4209940,0
2010-11-30,3.6823,3.6823,3.5772,3.61,8304424,0
2010-12-01,3.6602,3.6919,3.6229,3.654,5931778,0
2010-12-02,3.6666,3.6919,3.6354,3.6727,3819974,0
2010-12-03,3.6792,3.6981,3.6479,3.6666,3247286,0
2010-12-06,3.6727,3.6727,3.6229,3.6354,3641772,0
2010-12-07,3.6727,3.7792,3.6602,3.7104,5245677,0
2010-12-08,3.7167,3.7668,3.7041,3.7291,6519449,0
2010-12-09,3.7353,3.7477,3.6981,3.7415,5042699,0
2010-12-10,3.7353,3.7914,3.7229,3.7729,2395571,0
2010-12-13,3.7979,3.7979,3.7604,3.7668,1947825,0
2010-12-14,3.7542,3.854,3.7477,3.8353,2869732,0
2010-12-15,3.8101,3.8789,3.8038,3.8602,2815311,0
2010-12-16,3.8577,3.941,3.8516,3.9283,2838537,0
2010-12-17,3.9227,3.979,3.8789,3.9415,3114919,0
2010-12-20,3.9477,4.0287,3.9477,4.0038,2655884,0
2010-12-21,4.0287,4.0475,3.9664,3.9854,1602749,0
2010-12-22,4.0038,4.0103,3.9728,3.9854,1317570,0
2010-12-23,3.9854,4.0038,3.9539,3.9915,1109239,0
2010-12-27,3.9728,4.0913,3.9601,4.0664,2547732,0
2010-12-28,4.054,4.054,3.9415,3.979,1865832,0
2010-12-29,3.9973,4.0106,3.8661,3.8924,2359099,0
2010-12-30,3.8726,3.9121,3.8399,3.8855,1585671,0
2010-12-31,3.8849,3.9677,3.8849,3.8919,1693210,0
2011-01-03,3.9477,3.9854,3.9101,3.9728,1752738,0
2011-01-04,3.9979,3.9979,3.8602,3.9041,2527310,0
2011-01-05,3.8602,3.885,3.8416,3.8789,2461904,0
2011-01-06,3.885,3.9041,3.8416,3.8728,1697021,0
2011-01-07,3.8728,3.8977,3.8227,3.854,1484140,0
2011-01-10,3.6666,3.7477,3.3543,3.3668,10510664,0
2011-01-11,3.3668,3.4731,3.348,3.4731,5900911,0
2011-01-12,3.4856,3.4917,3.3918,3.4668,3780920,0
2011-01-13,3.4543,3.529,3.4355,3.4917,5762088,0
2011-01-14,3.4982,3.5166,3.4105,3.4231,2884165,0
2011-01-18,3.4349,3.4349,3.1912,3.1912,7909720,0
2011-01-19,3.2043,3.2492,3.0181,3.095,11060946,0
2011-01-20,3.2481,3.2481,3.1543,3.1919,10158343,0
2011-01-21,3.1858,3.1981,3.0358,3.042,5930155,0
2011-01-24,3.0545,3.0921,3.0295,3.0733,2792792,0
2011-01-25,3.0733,3.0794,3.0045,3.0233,3798472,0
2011-01-26,3.0108,3.1481,3.0045,3.1232,3359801,0
2011-01-27,3.1295,3.1858,3.1232,3.1606,1712173,0
2011-01-28,3.167,3.167,3.0484,3.0794,2672358,0
2011-01-31,3.0778,3.0982,3.0501,3.0847,1863804,0
2011-02-01,3.1108,3.1543,3.098,3.142,1520271,0
2011-02-02,3.1481,3.1543,3.0484,3.0545,2555409,0
2011-02-03,3.0695,3.1399,3.0633,3.0759,3188154,0
2011-02-04,3.0669,3.1044,3.0669,3.0733,1552990,0
2011-02-07,3.1044,3.1232,3.0733,3.0858,2135801,0
2011-02-08,3.098,3.1171,3.0794,3.1044,1737437,0
2011-02-09,3.1108,3.1171,3.0733,3.0794,2141933,0
2011-02-10,3.0825,3.1529,3.0695,3.095,2605420,0
2011-02-11,3.1208,3.2554,3.1079,3.2492,4535608,0
2011-02-14,3.3606,3.4982,3.3356,3.4105,9119513,0
2011-02-15,3.4982,3.4982,3.3855,3.3981,5383087,0
2011-02-16,3.3106,3.3606,3.1232,3.142,11127535,0
2011-02-18,3.1144,3.1336,3.0759,3.0759,4265618,0
2011-02-22,3.0733,3.0794,2.911,2.9297,9591745,0
2011-02-23,3.0171,3.0233,2.9671,2.9733,8187724,0
2011-02-24,2.9919,3.0233,2.9733,2.986,5453096,0
2011-02-25,3.0247,3.1273,2.9928,3.0375,6403086,0
2011-02-28,3.2556,3.6233,3.2425,3.4656,24080015,0
2011-03-01,3.4988,3.5438,3.4282,3.4988,13072508,0
2011-03-02,3.5117,3.6334,3.5053,3.627,9225192,0
2011-03-03,3.6525,3.7104,3.6334,3.7104,8367786,0
2011-03-04,3.7807,3.7807,3.6207,3.6334,3888476,0
2011-03-07,3.6398,3.6846,3.5566,3.627,3936435,0
2011-03-08,3.6398,3.6657,3.5887,3.6398,3234596,0
2011-03-09,3.5887,3.6464,3.5629,3.5887,3101891,0
2011-03-10,3.5374,3.5758,3.4988,3.5309,5240141,0
2011-03-11,3.5243,3.5629,3.4734,3.5374,3174396,0
2011-03-14,3.4926,3.5566,3.4796,3.5438,2970542,0
2011-03-15,3.4734,3.5243,3.4605,3.5053,2289190,0
2011-03-16,3.5117,3.5438,3.4349,3.4476,5819023,0
2011-03-17,3.4461,3.5181,3.4461,3.4656,5532742,0
2011-03-18,3.4926,3.5629,3.4669,3.5499,3782809,0
2011-03-21,3.5695,3.5821,3.4988,3.5438,3040720,0
2011-03-22,3.5438,3.5887,3.4926,3.518,3377037,0
2011-03-23,3.5309,3.5758,3.4864,3.5695,2105138,0
2011-03-24,3.5695,3.6079,3.5243,3.6079,2250199,0
2011-03-25,3.5887,3.6143,3.5374,3.5438,2949737,0
2011-03-28,3.5566,3.5695,3.5309,3.5309,987489,0
2011-03-29,3.5499,3.6079,3.5438,3.5952,2344555,0
2011-03-30,3.6079,3.6207,3.5821,3.6079,2534111,0
2011-03-31,3.5953,3.7192,3.5883,3.7192,4519158,0
2011-04-01,3.7169,3.7937,3.6978,3.7937,4797847,0
2011-04-04,3.8064,3.9026,3.7937,3.8834,8012252,0
2011-04-05,3.8962,4.018,3.8449,3.9731,4701997,0
2011-04-06,3.9602,4.0435,3.9473,4.0309,8867118,0
2011-04-07,4.0435,4.0435,3.9283,4.0115,3433818,0
2011-04-08,4.0373,4.0435,3.909,3.9473,2441325,0
2011-04-11,3.9731,4.0627,3.9667,3.9987,3550375,0
2011-04-12,3.9643,3.9843,3.9121,3.9317,2352631,0
2011-04-13,3.941,3.9731,3.9217,3.9217,4127065,0
2011-04-14,3.9217,3.9667,3.8962,3.9667,1820836,0
2011-04-15,3.9283,4.0435,3.9283,4.0052,4296308,0
2011-04-18,3.9537,4.0309,3.8642,4.0115,2354872,0
2011-04-19,4.018,4.0692,3.9925,4.0115,2612168,0
2011-04-20,4.0435,4.0565,3.9731,3.9925,3843607,0
2011-04-21,4.018,4.05,3.9925,4.0243,4570519,0
2011-04-25,4.0435,4.05,3.9473,3.9667,2709106,0
2011-04-26,4.0052,4.0692,3.9987,4.0627,4384154,0
2011-04-27,4.0627,4.0949,4.018,4.0822,2229365,0
2011-04-28,4.1013,4.1013,4.0243,4.1013,3548999,0
2011-04-29,4.099,4.1265,4.0713,4.1127,2916934,0
2011-05-02,4.1526,4.191,4.1142,4.1269,4366439,0
2011-05-03,4.1484,4.1681,4.0169,4.0302,5051923,0
2011-05-04,4.0115,4.1845,4.0052,4.1396,4305597,0
2011-05-05,4.1548,4.1941,4.1089,4.1548,2926234,0
2011-05-06,4.1526,4.1845,4.1013,4.1333,2549449,0
2011-05-09,4.1333,4.2423,4.1013,4.1845,3490890,0
2011-05-10,4.1269,4.1589,3.9667,3.9795,8804645,0
2011-05-11,3.9777,4.1416,3.9514,4.122,12282398,0
2011-05-12,4.1526,4.1845,4.0627,4.1719,8969514,0
2011-05-13,4.1747,4.1875,4.0431,4.0825,3772825,0
2011-05-16,4.0822,4.1652,4.0692,4.0949,4574298,0
2011-05-17,4.1204,4.1719,4.0886,4.1204,3671901,0
2011-05-18,4.146,4.236,4.1204,4.2102,5067737,0
2011-05-19,4.2294,4.236,4.1396,4.1783,3635029,0
2011-05-20,4.1681,4.2532,4.1416,4.247,3820608,0
2011-05-23,4.2166,4.2678,4.1719,4.223,3632300,0
2011-05-24,4.227,4.247,4.122,4.1484,3251404,0
2011-05-25,4.1681,4.1941,4.1288,4.1484,2126522,0
2011-05-26,4.1288,4.1813,4.0958,4.1747,2561886,0
2011-05-27,4.1875,4.247,4.1813,4.214,2260068,0
2011-05-31,4.2316,4.2922,4.1977,4.2585,3963868,0
2011-06-01,4.2664,4.273,4.1747,4.1875,5787458,0
2011-06-02,4.1875,4.2205,4.0697,4.1154,5402275,0
2011-06-03,4.1024,4.1416,4.0366,4.0565,3808241,0
2011-06-06,4.1089,4.122,3.971,3.971,4155991,0
2011-06-07,3.9843,4.0958,3.9843,4.0302,3945399,0
2011-06-08,4.0038,4.0302,3.9777,3.9973,2338680,0
2011-06-09,4.0302,4.0697,3.9777,3.9909,3226809,0
2011-06-10,3.971,4.0302,3.807,3.8399,6135218,0
2011-06-13,3.8527,3.8726,3.7412,3.7676,4633908,0
2011-06-14,3.807,3.9317,3.7871,3.8924,4097167,0
2011-06-15,3.8726,3.9973,3.8135,3.8855,7353908,0
2011-06-16,3.9147,3.9283,3.8474,3.8541,4828809,0
2011-06-17,3.8855,3.8924,3.807,3.8135,3169377,0
2011-06-20,3.8006,3.8267,3.7545,3.794,4268007,0
2011-06-21,3.8267,3.8855,3.794,3.8595,5316413,0
2011-06-22,3.8595,3.9121,3.8201,3.8661,2830391,0
2011-06-23,3.8527,3.8988,3.7611,3.8988,3045290,0
2011-06-24,3.8924,3.8988,3.7611,3.7743,3844889,0
2011-06-27,3.807,3.8988,3.7545,3.8791,8558787,0
2011-06-28,3.8726,3.9184,3.8462,3.8791,5516667,0
2011-06-29,3.9053,3.9053,3.8462,3.8726,1590987,0
2011-06-30,3.8711,3.8988,3.8368,3.8504,2314814,0
2011-07-01,3.8527,3.8988,3.8267,3.8726,2128882,0
2011-07-05,3.8332,3.8527,3.7743,3.7806,2772271,0
2011-07-06,3.7733,3.7935,3.7061,3.7531,3045259,0
2011-07-07,3.7806,3.807,3.7216,3.794,2730311,0
2011-07-08,3.7478,3.8135,3.7478,3.7743,1753534,0
2011-07-11,3.7871,4.1681,3.7743,4.1416,13355466,0
2011-07-12,4.1416,4.1681,4.0431,4.1024,7639213,0
2011-07-13,4.1024,4.2074,4.0958,4.1484,4575491,0
2011-07-14,4.1747,4.214,4.0958,4.1089,2126260,0
2011-07-15,4.1154,4.1484,4.0825,4.1089,2206648,0
2011-07-18,4.0825,4.1484,4.0697,4.1484,4592911,0
2011-07-19,4.1775,4.1977,4.0699,4.1641,3087613,0
2011-07-20,4.1941,4.1941,4.0825,4.1288,2527620,0
2011-07-21,4.1288,4.227,4.1024,4.1941,2170492,0
2011-07-22,4.1941,4.2074,4.1353,4.1681,1361897,0
2011-07-25,4.1089,4.1484,4.0825,4.1416,2877544,0
2011-07-26,4.137,4.1438,4.0699,4.0832,3250322,0
2011-07-27,4.0629,4.0697,3.9514,4.0565,4215117,0
2011-07-28,3.935,4.0832,3.935,4.0427,5499953,0
2011-07-29,4.0024,4.1036,3.9819,4.0629,3990337,0
2011-08-01,4.1024,4.122,4.0302,4.0825,5376643,0
2011-08-02,4.0629,4.1709,3.962,3.9687,3300838,0
2011-08-03,4.0038,4.0498,3.8726,3.9777,3211798,0
2011-08-04,3.935,3.935,3.8272,3.8811,5463266,0
2011-08-05,3.8791,3.8924,3.6757,3.702,5280038,0
2011-08-08,3.6365,3.702,3.5839,3.5904,7325466,0
2011-08-09,3.6167,3.8332,3.5444,3.8332,5949045,0
2011-08-10,3.7478,3.807,3.6823,3.702,5787062,0
2011-08-11,3.702,3.8267,3.702,3.794,3259513,0
2011-08-12,3.807,3.8462,3.715,3.7347,2739667,0
2011-08-15,3.7478,3.9384,3.7478,3.9384,1707806,0
2011-08-16,3.8988,3.9053,3.8006,3.807,3230617,0
2011-08-17,3.8267,3.8791,3.7743,3.8006,3612305,0
2011-08-18,3.7216,3.8595,3.6954,3.807,5067962,0
2011-08-19,3.7397,3.9012,3.7397,3.7935,1982085,0
2011-08-22,3.8527,3.8726,3.7216,3.7806,2369034,0
2011-08-23,3.8201,3.8726,3.7412,3.8661,3521243,0
2011-08-24,3.8661,3.8855,3.7545,3.8006,3521118,0
2011-08-25,3.8332,3.8661,3.7282,3.7412,2700882,0
2011-08-26,3.7192,3.8003,3.6453,3.7733,2302250,0
2011-08-29,3.8135,3.9053,3.7743,3.9053,2209436,0
2011-08-30,3.8946,3.9687,3.8474,3.9418,2001782,0
2011-08-31,3.9747,4.0093,3.8849,4.0093,2545680,0
2011-09-01,4.0024,4.0158,3.8408,3.8541,2579590,0
2011-09-02,3.8228,3.8642,3.7746,3.8091,2482990,0
2011-09-06,3.7531,3.861,3.7192,3.834,3056325,0
2011-09-07,3.9081,3.9147,3.807,3.9012,4399226,0
2011-09-08,3.834,3.9147,3.807,3.8474,3610343,0
2011-09-09,3.8204,3.8541,3.7733,3.834,3260620,0
2011-09-12,3.8272,3.8408,3.7733,3.8408,2269042,0
2011-09-13,3.8408,3.8675,3.7868,3.834,2063058,0
2011-09-14,3.8541,3.8946,3.807,3.861,1844706,0
2011-09-15,3.9012,3.9081,3.8003,3.8811,1814868,0
2011-09-16,3.8946,3.935,3.8744,3.8811,2025288,0
2011-09-19,3.8541,3.8744,3.8003,3.8137,1489374,0
2011-09-20,3.8137,3.861,3.78,3.807,3183557,0
2011-09-21,3.7935,3.8408,3.7598,3.7598,2471191,0
2011-09-22,3.7061,3.7668,3.6723,3.7061,7524835,0
2011-09-23,3.6858,3.8204,3.6858,3.7668,2875109,0
2011-09-26,3.7935,3.9486,3.7397,3.9418,3043974,0
2011-09-27,3.9552,3.989,3.8882,3.9147,3487705,0
2011-09-28,3.9081,3.9418,3.7733,3.7733,1742127,0
2011-09-29,3.834,3.8882,3.7598,3.8882,2328959,0
2011-09-30,3.8276,3.884,3.7286,3.7427,3613241,0
2011-10-03,3.6925,3.7733,3.571,3.6048,5974864,0
2011-10-04,3.5509,3.807,3.5442,3.8003,4007894,0
2011-10-05,3.8003,3.8474,3.7126,3.7935,1914683,0
2011-10-06,3.7598,3.8003,3.7531,3.7935,2899344,0
2011-10-07,3.8003,3.8811,3.7397,3.8272,1960206,0
2011-10-10,3.8744,3.9215,3.7868,3.8408,3100269,0
2011-10-11,3.7668,3.7668,3.6587,3.7126,4648654,0
2011-10-12,3.7126,3.7733,3.6791,3.7061,3726019,0
2011-10-13,3.6385,3.6723,3.4701,3.6182,5861707,0
2011-10-14,3.6453,3.8408,3.6251,3.834,3597137,0
2011-10-17,3.8408,3.8474,3.7531,3.7531,2643967,0
2011-10-18,3.7598,3.861,3.7464,3.8272,1894670,0
2011-10-19,3.8272,3.9215,3.8272,3.8744,2210952,0
2011-10-20,3.8882,3.9081,3.7733,3.8541,1069632,0
2011-10-21,3.9081,3.9215,3.8474,3.9147,1886407,0
2011-10-24,3.9081,3.9418,3.8946,3.9283,1425421,0
2011-10-25,3.9126,3.9263,3.8574,3.8849,1361066,0
2011-10-26,3.9283,4.0158,3.861,4.0024,2432678,0
2011-10-27,4.0093,4.137,3.962,4.1169,4413229,0
2011-10-28,4.0765,4.1573,4.0765,4.1438,2463359,0
2011-10-31,4.1099,4.1452,4.0746,4.0888,1942552,0
2011-11-01,3.9955,4.1127,3.9747,4.0645,2657743,0
2011-11-02,4.0832,4.1036,3.9959,4.0292,2244669,0
2011-11-03,4.0505,4.1402,3.9955,4.1265,2256233,0
2011-11-04,4.1196,4.1402,4.0713,4.1127,1376276,0
2011-11-07,4.1303,4.3527,4.1169,4.2585,10852664,0
2011-11-08,4.2853,4.3056,4.0563,4.1303,5162145,0
2011-11-09,4.0713,4.1472,3.9955,4.0023,3643242,0
2011-11-10,4.1472,4.1751,4.0435,4.085,2327687,0
2011-11-11,4.1169,4.2316,4.1036,4.2179,3038162,0
2011-11-14,4.2114,4.2382,4.0832,4.1102,2271581,0
2011-11-15,4.0832,4.1237,4.0563,4.1169,1506029,0
2011-11-16,4.0899,4.1237,4.0563,4.0629,1195314,0
2011-11-17,4.0629,4.0832,3.9687,3.9754,2790619,0
2011-11-18,3.9747,4.0782,3.9539,4.0368,2014355,0
2011-11-21,4.0024,4.0563,3.962,4.0292,1749671,0
2011-11-22,4.0427,4.1237,3.9819,4.0699,3136291,0
2011-11-23,4.0358,4.1102,4.0358,4.0765,1939032,0
2011-11-25,4.0713,4.1059,4.0576,4.0645,723772,0
2011-11-28,4.1472,4.1816,4.099,4.168,8725980,0
2011-11-29,4.1885,4.2369,4.1472,4.2024,9503753,0
2011-11-30,4.2742,4.3104,4.2238,4.3104,5680976,0
2011-12-01,4.2922,4.3059,4.2439,4.2714,2971362,0
2011-12-02,4.3129,4.3198,4.23,4.2439,2230840,0
2011-12-05,4.3059,4.3129,4.2645,4.2922,2263822,0
2011-12-06,4.3059,4.3198,4.2094,4.2645,2623197,0
2011-12-07,4.2507,4.2784,4.1402,4.2369,2076067,0
2011-12-08,4.2232,4.2645,4.1402,4.1402,1663212,0
2011-12-09,4.168,4.2852,4.1472,4.2024,5337773,0
2011-12-12,4.1402,4.1885,4.1127,4.1751,2150474,0
2011-12-13,4.1956,4.2439,4.1472,4.1609,2922269,0
2011-12-14,4.168,4.1885,4.0713,4.1402,2169707,0
2011-12-15,4.1885,4.2094,4.0505,4.092,4426339,0
2011-12-16,4.1059,4.1472,4.085,4.1472,5191946,0
2011-12-19,4.1472,4.168,3.9747,3.9816,3097041,0
2011-12-20,4.0368,4.1333,4.0229,4.1196,3304129,0
2011-12-21,4.099,4.2369,4.0576,4.2369,2284879,0
2011-12-22,4.2439,4.2576,4.1885,4.23,1487894,0
2011-12-23,4.2507,4.2784,4.1885,4.2507,1213742,0
2011-12-27,4.2439,4.2645,4.2232,4.2645,591245,0
2011-12-28,4.2507,4.2989,4.23,4.2369,942715,0
2011-12-29,4.23,4.2784,4.2232,4.2507,1180151,0
2011-12-30,4.2439,4.3129,4.23,4.2784,965537,0
2012-01-03,4.2989,4.3266,4.2439,4.2576,5714415,0
2012-01-04,4.2784,4.2852,4.1472,4.2369,2230185,0
2012-01-05,4.2369,4.2784,4.1956,4.2024,1953466,0
2012-01-06,4.2369,4.2714,4.1885,4.23,2005240,0
2012-01-09,4.2507,4.2507,4.1402,4.1542,5618790,0
2012-01-10,4.1885,4.2645,4.1816,4.2369,7525989,0
2012-01-11,4.2439,4.2576,4.2094,4.2439,2911416,0
2012-01-12,4.2439,4.2645,4.2094,4.2369,3560262,0
2012-01-13,4.2369,4.2784,4.2094,4.2162,5100402,0
2012-01-17,4.2583,4.3782,4.2442,4.3641,7048425,0
2012-01-18,4.3612,4.3682,4.2989,4.3405,3271457,0
2012-01-19,4.3474,4.3543,4.2922,4.3405,2892218,0
2012-01-20,4.3543,4.3818,4.3198,4.3682,2498314,0
2012-01-23,4.3818,4.437,4.3266,4.4024,2947222,0
2012-01-24,4.3818,4.4093,4.3405,4.3886,3082624,0
2012-01-25,4.3956,4.437,4.3543,4.4232,2662534,0
2012-01-26,4.4439,4.4439,4.4024,4.4301,4792343,0
2012-01-27,4.4093,4.4508,4.3956,4.4164,2929453,0
2012-01-30,4.4232,4.4232,4.3886,4.4093,3704659,0
2012-01-31,4.4136,4.4207,4.3855,4.4066,2668406,0
2012-02-01,4.4164,4.4786,4.4093,4.4645,6174904,0
2012-02-02,4.4576,4.4852,4.437,4.4439,2460844,0
2012-02-03,4.4852,4.5059,4.4576,4.4715,3699313,0
2012-02-06,4.4715,4.4852,4.3682,4.4301,2096338,0
2012-02-07,4.4419,4.4771,4.4136,4.47,3970211,0
2012-02-08,4.5051,4.5051,4.4277,4.4771,3676762,0
2012-02-09,4.47,4.5051,4.456,4.4771,3006977,0
2012-02-10,4.463,4.47,4.3855,4.4066,1944452,0
2012-02-13,4.4093,4.4508,4.3612,4.4093,3020454,0
2012-02-14,4.3818,4.4024,4.2989,4.3198,3881155,0
2012-02-15,4.3266,4.3474,4.2784,4.3198,2749258,0
2012-02-16,4.3129,4.4301,4.3129,4.4232,2020355,0
2012-02-17,4.4489,4.4489,4.343,4.343,1601930,0
2012-02-21,4.3474,4.4508,4.3474,4.437,2761932,0
2012-02-22,4.4419,4.4419,4.3782,4.3782,2546133,0
2012-02-23,4.3886,4.4232,4.3749,4.4164,2168329,0
2012-02-24,4.4277,4.4841,4.4136,4.4489,1862349,0
2012-02-27,4.47,4.4841,4.4419,4.456,2039018,0
2012-02-28,4.463,4.47,4.3855,4.3924,3263206,0
2012-02-29,4.4189,4.4624,4.3972,4.4044,2352428,0
2012-03-01,4.4419,4.4983,4.4066,4.4419,4116723,0
2012-03-02,4.456,4.5547,4.4419,4.5337,4018319,0
2012-03-05,4.5477,4.5477,4.4207,4.4912,3028444,0
2012-03-06,4.4489,4.4841,4.2794,4.3007,2569907,0
2012-03-07,4.3289,4.343,4.2653,4.2937,1964152,0
2012-03-08,4.2937,4.3218,4.2513,4.2864,1803856,0
2012-03-09,4.3007,4.3924,4.2725,4.3289,2232499,0
2012-03-12,4.343,4.35,4.3007,4.3148,1271562,0
2012-03-13,4.3573,4.4489,4.35,4.4419,1955415,0
2012-03-14,4.4419,4.463,4.3924,4.3995,2006873,0
2012-03-15,4.4136,4.463,4.3855,4.463,1184445,0
2012-03-16,4.47,4.47,4.3924,4.4207,1753994,0
2012-03-19,4.4207,4.4841,4.3995,4.4348,1866900,0
2012-03-20,4.4277,4.456,4.3924,4.4136,1655031,0
2012-03-21,4.4277,4.4489,4.3995,4.4207,1207103,0
2012-03-22,4.4066,4.4489,4.3782,4.4489,1205591,0
2012-03-23,4.456,4.4841,4.3855,4.4771,1389924,0
2012-03-26,4.4983,4.5547,4.4489,4.5547,2908444,0
2012-03-27,4.5547,4.583,4.5051,4.5265,1935087,0
2012-03-28,4.5265,4.5477,4.4489,4.4912,2275842,0
2012-03-29,4.4912,4.5265,4.456,4.4983,1346794,0
2012-03-30,4.5265,4.5406,4.47,4.4912,1228096,0
2012-04-02,4.4841,4.5687,4.4771,4.5687,2122086,0
2012-04-03,4.5547,4.5617,4.5051,4.5265,2565709,0
2012-04-04,4.5051,4.5406,4.463,4.5265,1857756,0
2012-04-05,4.5406,4.5406,4.47,4.4983,1772464,0
2012-04-09,4.456,4.463,4.35,4.3782,2532667,0
2012-04-10,4.3573,4.3855,4.2583,4.2583,3337633,0
2012-04-11,4.2794,4.3995,4.2794,4.3924,1814763,0
2012-04-12,4.3782,4.4136,4.35,4.3573,1488125,0
2012-04-13,4.35,4.3573,4.2937,4.3007,2073241,0
2012-04-16,4.3359,4.3855,4.3007,4.3573,1832140,0
2012-04-17,4.3825,4.4044,4.3683,4.3683,1319379,0
2012-04-18,4.3712,4.3712,4.3148,4.3148,1001380,0
2012-04-19,4.3148,4.3924,4.3007,4.3359,1208614,0
2012-04-20,4.3924,4.4348,4.35,4.3995,1292962,0
2012-04-23,4.3782,4.3782,4.3148,4.3359,1825315,0
2012-04-24,4.3218,4.3855,4.3218,4.3782,1416515,0
2012-04-25,4.4066,4.4136,4.3573,4.3641,1399708,0
2012-04-26,4.3782,4.4066,4.3641,4.4066,1198598,0
2012-04-27,4.4136,4.456,4.3712,4.3995,1538546,0
2012-04-30,4.4348,4.4489,4.3995,4.4419,2075125,0
2012-05-01,4.4552,4.4841,4.4117,4.4117,1511382,0
2012-05-02,4.3924,4.4136,4.3359,4.3782,1538456,0
2012-05-03,4.39,4.4552,4.3756,4.3972,1388155,0
2012-05-04,4.4489,4.5195,4.4136,4.463,2040840,0
2012-05-07,4.4419,4.5406,4.3995,4.5195,2704660,0
2012-05-08,4.5051,4.5687,4.47,4.5617,2736239,0
2012-05-09,4.5418,4.5638,4.5274,4.5274,2879890,0
2012-05-10,4.549,4.571,4.5201,4.5564,2002479,0
2012-05-11,4.5406,4.5902,4.5265,4.5902,2521422,0
2012-05-14,4.5687,4.6043,4.5406,4.5902,3248185,0
2012-05-15,4.5902,4.6113,4.4841,4.5051,3875858,0
2012-05-16,4.5051,4.5406,4.4841,4.4983,1499471,0
2012-05-17,4.4912,4.5123,4.4207,4.4277,1929053,0
2012-05-18,4.4117,4.4189,4.3465,4.3612,2157988,0
2012-05-21,4.3855,4.5406,4.3855,4.5337,2714321,0
2012-05-22,4.5547,4.6184,4.5265,4.5902,7367391,0
2012-05-23,4.5617,4.6184,4.4983,4.6113,3363597,0
2012-05-24,4.6113,4.6184,4.5406,4.583,2178719,0
2012-05-25,4.5925,4.5999,4.549,4.5779,1734985,0
2012-05-29,4.5925,4.6939,4.5853,4.6649,3122159,0
2012-05-30,4.6432,4.6432,4.5779,4.5779,1901272,0
2012-05-31,4.5687,4.5902,4.5406,4.583,2361051,0
2012-06-01,4.5274,4.571,4.4552,4.4624,2787873,0
2012-06-04,4.4767,4.5779,4.3972,4.4912,3300417,0
2012-06-05,4.4841,4.5853,4.4695,4.5638,2449681,0
2012-06-06,4.5853,4.5999,4.4912,4.5925,2655221,0
2012-06-07,4.6141,4.672,4.5347,4.5418,3138683,0
2012-06-08,4.5418,4.6576,4.5347,4.5925,2177711,0
2012-06-11,4.6503,4.6576,4.5638,4.571,1910820,0
2012-06-12,4.5999,4.6141,4.5055,4.6141,1699266,0
2012-06-13,4.6141,4.7011,4.571,4.6793,4036947,0
2012-06-14,4.6939,4.6939,4.5999,4.6576,3148124,0
2012-06-15,4.6287,4.672,4.6141,4.636,2003450,0
2012-06-18,4.6141,4.6649,4.5564,4.5925,3457062,0
2012-06-19,4.6069,4.6287,4.571,4.5853,2809415,0
2012-06-20,4.5999,4.636,4.5853,4.6214,1609940,0
2012-06-21,4.6214,4.6649,4.5925,4.6069,1274744,0
2012-06-22,4.5999,4.7011,4.5999,4.6865,2255433,0
2012-06-25,4.6649,4.7733,4.6287,4.7228,2233944,0
2012-06-26,4.7372,4.7662,4.6865,4.7083,1637911,0
2012-06-27,4.7083,4.7805,4.7011,4.7589,1425623,0
2012-06-28,4.7516,4.8096,4.73,4.7877,1884637,0
2012-06-29,4.8168,4.8312,4.7662,4.7952,2163052,0
2012-07-02,4.8096,4.86,4.7805,4.86,2573578,0
2012-07-03,4.8746,4.918,4.86,4.9036,1611630,0
2012-07-05,4.8817,4.9398,4.8817,4.8817,1908220,0
2012-07-06,4.8817,4.9324,4.8456,4.8963,2428498,0
2012-07-09,4.9108,4.9253,4.8963,4.9036,2369408,0
2012-07-10,4.9324,4.9685,4.918,4.9398,2831700,0
2012-07-11,4.9324,4.9469,4.889,4.9108,2300717,0
2012-07-12,4.889,4.9398,4.8817,4.9108,2520793,0
2012-07-13,4.918,4.9612,4.918,4.9324,1461970,0
2012-07-16,4.9398,5.0553,4.918,5.0263,3238527,0
2012-07-17,5.0409,5.135,5.0192,5.077,4917312,0
2012-07-18,5.0843,5.0914,4.9324,4.9612,3565257,0
2012-07-19,4.9541,5.0047,4.889,4.9541,2453801,0
2012-07-20,4.9253,4.9469,4.7952,4.8059,3401955,0
2012-07-23,4.7733,4.8386,4.6939,4.8168,2503456,0
2012-07-24,4.8312,4.86,4.7372,4.7589,2870185,0
2012-07-25,4.8024,4.8746,4.7589,4.8673,3377230,0
2012-07-26,4.889,4.918,4.8096,4.8673,2027615,0
2012-07-27,4.9108,4.9612,4.8527,4.9253,1612939,0
2012-07-30,4.9469,5.012,4.889,4.9541,2019473,0
2012-07-31,4.9757,5.0192,4.9036,4.9108,2924526,0
2012-08-01,4.9398,4.9541,4.7662,4.8024,3186868,0
2012-08-02,4.8096,4.8527,4.7662,4.8312,1871881,0
2012-08-03,4.9902,5.1204,4.9757,4.9975,5036465,0
2012-08-06,4.9975,5.0553,4.9612,5.0192,3151850,0
2012-08-07,5.0263,5.0627,4.9975,5.012,4110767,0
2012-08-08,5.012,5.1423,4.9902,5.0914,3134791,0
2012-08-09,5.0843,5.1387,5.0192,5.0627,2366146,0
2012-08-10,5.0988,5.135,5.0627,5.1131,2962836,0
2012-08-13,5.135,5.1495,5.1131,5.135,2216919,0
2012-08-14,5.1712,5.2362,5.1275,5.1712,2979094,0
2012-08-15,5.1857,5.3158,5.1857,5.3086,4279092,0
2012-08-16,5.3375,5.3375,5.2435,5.2868,3168560,0
2012-08-17,5.3013,5.3375,5.2215,5.3158,2278351,0
2012-08-20,5.3375,5.3375,5.2435,5.2796,2596580,0
2012-08-21,5.3301,5.4243,5.2796,5.3013,3182119,0
2012-08-22,5.3158,5.3228,5.2505,5.2796,2716143,0
2012-08-23,5.2505,5.3301,5.2435,5.2976,1707767,0
2012-08-24,5.3952,5.3952,5.2651,5.2796,3965144,0
2012-08-27,5.3228,5.3738,5.2651,5.3375,3257745,0
2012-08-28,5.3518,5.3518,5.2796,5.3301,1869876,0
2012-08-29,5.3518,5.3592,5.3158,5.3194,1551436,0
2012-08-30,5.3158,5.3228,5.2796,5.3158,1649091,0
2012-08-31,5.3375,5.3592,5.2868,5.3228,1693148,0
2012-09-04,5.3447,5.4243,5.3228,5.4025,3631533,0
2012-09-05,5.4175,5.4542,5.3581,5.4321,4078459,0
2012-09-06,5.4616,5.4984,5.4249,5.491,4924689,0
2012-09-07,5.5058,5.5058,5.41,5.4394,4850081,0
2012-09-10,5.4616,5.4837,5.3951,5.4175,3312453,0
2012-09-11,5.4469,5.491,5.3877,5.4175,3897787,0
2012-09-12,5.4469,5.5279,5.4175,5.491,2246772,0
2012-09-13,5.5207,5.5355,5.4689,5.5207,2069937,0
2012-09-14,5.5355,5.5648,5.4837,5.5648,2979926,0
2012-09-17,5.5871,5.646,5.5428,5.6387,2952509,0
2012-09-18,5.646,5.6831,5.5871,5.624,3889850,0
2012-09-19,5.6536,5.6905,5.6164,5.646,3402409,0
2012-09-20,5.6536,5.6536,5.5724,5.6091,2438068,0
2012-09-21,5.6757,5.7198,5.598,5.6978,4209218,0
2012-09-24,5.7125,5.7791,5.6681,5.742,3245050,0
2012-09-25,5.742,5.8011,5.6681,5.6905,4728840,0
2012-09-26,5.7051,5.7865,5.6536,5.6681,2904112,0
2012-09-27,5.7125,5.742,5.661,5.6681,2493479,0
2012-09-28,5.6536,5.7198,5.5871,5.6831,3163183,0
2012-10-01,5.7198,5.8307,5.6905,5.8011,3795383,0
2012-10-02,5.8526,5.934,5.8233,5.897,3410593,0
2012-10-03,5.9045,5.934,5.8415,5.8526,2677445,0
2012-10-04,5.9045,5.9118,5.7642,5.9007,3760346,0
2012-10-05,5.934,6.0077,5.9007,5.9635,2565502,0
2012-10-08,5.9635,5.993,5.8822,5.9635,2135704,0
2012-10-09,5.9635,6.0151,5.9191,5.9635,2904491,0
2012-10-10,6.0003,6.0447,5.9635,5.9782,3193998,0
2012-10-11,6.0151,6.0962,6.0003,6.0224,3275084,0
2012-10-12,6.03,6.0668,5.9855,6.0077,2225620,0
2012-10-15,6.0374,6.0374,5.923,5.9782,2371785,0
2012-10-16,6.03,6.0999,5.9855,6.0815,2546974,0
2012-10-17,6.0815,6.1996,6.0741,6.1775,3895662,0
2012-10-18,6.207,6.2217,6.0631,6.0668,4387114,0
2012-10-19,6.1035,6.1332,5.993,6.0889,4671857,0
2012-10-22,6.1257,6.1553,6.0151,6.0151,2256620,0
2012-10-23,6.03,6.0521,5.7937,6.03,9580315,0
2012-10-24,6.0741,6.1141,5.9118,6.03,2285415,0
2012-10-25,6.0889,6.0889,5.9635,5.993,2344642,0
2012-10-26,5.9782,6.0151,5.923,5.9559,1917652,0
2012-10-31,5.8307,6.0077,5.3581,5.4984,11809590,0
2012-11-01,5.4469,5.6536,5.395,5.6164,5364991,0
2012-11-02,5.661,5.7125,5.5575,5.5871,5222453,0
2012-11-05,5.6164,5.7826,5.5648,5.6978,4169412,0
2012-11-06,5.7198,5.8881,5.7198,5.8453,4419593,0
2012-11-07,5.7937,5.897,5.661,5.7198,5247165,0
2012-11-08,5.7568,5.8601,5.7273,5.7937,18881037,0
2012-11-09,5.7642,5.886,5.7494,5.8233,3090109,0
2012-11-12,5.8085,5.8453,5.7273,5.7791,3655667,0
2012-11-13,5.8233,5.8896,5.7273,5.7568,3777283,0
2012-11-14,5.7494,5.7715,5.395,5.4616,6834797,0
2012-11-15,5.4321,5.4616,5.2548,5.3287,5479332,0
2012-11-16,5.2917,5.4469,5.277,5.4249,6407018,0
2012-11-19,5.4764,5.5279,5.395,5.5058,3695331,0
2012-11-20,5.5207,5.5724,5.4394,5.5428,1867007,0
2012-11-21,5.5798,5.5943,5.4837,5.5575,1678440,0
2012-11-23,5.5502,5.6387,5.5279,5.6054,930729,0
2012-11-26,5.6164,5.7051,5.5798,5.6536,2241833,0
2012-11-27,5.6831,5.7198,5.6313,5.6387,1889875,0
2012-11-28,5.6313,5.742,5.5798,5.7309,2207084,0
2012-11-29,5.7568,5.8158,5.7198,5.8011,2352087,0
2012-11-30,5.8233,5.8453,5.7791,5.8307,3447627,0
2012-12-03,5.838,5.8896,5.6793,5.6978,4247351,0
2012-12-04,5.6978,5.742,5.6313,5.7125,5235974,0
2012-12-05,5.6522,5.8179,5.592,5.7501,4472212,0
2012-12-06,5.7049,5.7276,5.5845,5.6071,3533140,0
2012-12-07,5.7049,5.8179,5.6522,5.6976,4145805,0
2012-12-10,5.7276,5.9383,5.6299,5.7653,5021184,0
2012-12-11,5.848,5.9383,5.7802,5.8706,2755945,0
2012-12-12,5.9158,5.9158,5.7049,5.7501,2798154,0
2012-12-13,5.735,5.7802,5.5845,5.6522,1848538,0
2012-12-14,5.6673,5.6901,5.592,5.6299,1620349,0
2012-12-17,5.6447,5.6748,5.5169,5.5997,3790082,0
2012-12-18,5.6071,5.6447,5.554,5.6071,3984279,0
2012-12-19,5.6372,5.6901,5.5017,5.547,3995702,0
2012-12-20,5.5694,5.6976,5.5694,5.6223,2346594,0
2012-12-21,5.592,5.6148,5.5169,5.5997,4782480,0
2012-12-24,5.5769,5.5769,5.4642,5.4792,1166039,0
2012-12-26,5.4942,5.5243,5.4113,5.4188,1611048,0
2012-12-27,5.4188,5.4942,5.2835,5.3739,3377022,0
2012-12-28,5.3436,5.404,5.2835,5.3363,2435329,0
2012-12-31,5.3213,5.3587,5.2307,5.2986,5214379,0
2013-01-02,5.4566,5.547,5.4188,5.5243,4083362,0
2013-01-03,5.5544,5.5544,5.4642,5.4718,2796970,0
2013-01-04,5.5321,5.6071,5.4718,5.5619,2560281,0
2013-01-07,5.5845,5.6447,5.5694,5.5845,2206001,0
2013-01-08,5.5997,5.6522,5.5769,5.5997,2060379,0
2013-01-09,5.6372,5.6824,5.5769,5.6673,1815690,0
2013-01-10,5.6673,5.7049,5.6447,5.6599,1430997,0
2013-01-11,5.6976,5.6976,5.6148,5.6299,1596707,0
2013-01-14,5.6447,5.6861,5.5544,5.5845,2304851,0
2013-01-15,5.4566,5.4642,5.2572,5.3213,5337919,0
2013-01-16,5.2911,5.3511,5.2307,5.3436,3871014,0
2013-01-17,5.389,5.4792,5.3287,5.3363,4010518,0
2013-01-18,5.3739,5.4264,5.2835,5.3287,2288041,0
2013-01-22,5.3287,5.3926,5.2761,5.2986,2435689,0
2013-01-23,5.2835,5.3287,5.1328,5.1405,4633304,0
2013-01-24,5.163,5.163,5.0125,5.0577,4644139,0
2013-01-25,5.0427,5.0652,4.8923,5.0502,5607308,0
2013-01-28,5.0427,5.0577,4.9371,5.0051,3995318,0
2013-01-29,4.9898,5.1555,4.9748,5.0652,4199898,0
2013-01-30,5.0803,5.118,4.9898,5.0502,4993334,0
2013-01-31,5.0577,5.1859,5.0427,5.1783,3775408,0
2013-02-01,5.1932,5.2609,5.148,5.1783,2121893,0
2013-02-04,5.1328,5.1555,5.0727,5.1031,2268270,0
2013-02-05,5.1405,5.2157,5.1105,5.148,1752707,0
2013-02-06,5.148,5.2157,5.1328,5.163,1768488,0
2013-02-07,5.1783,5.2384,5.0878,5.163,1682627,0
2013-02-08,5.163,5.2307,5.1405,5.1783,1286305,0
2013-02-11,5.2007,5.2529,5.1555,5.1706,1375504,0
2013-02-12,5.2157,5.2233,5.163,5.2007,1649677,0
2013-02-13,5.2307,5.2307,5.1328,5.2007,1755682,0
2013-02-14,5.2082,5.2307,5.1706,5.2157,1463172,0
2013-02-15,5.2609,5.2609,5.1932,5.2233,1502109,0
2013-02-19,5.2534,5.2684,5.2082,5.2609,3097894,0
2013-02-20,5.2684,5.3213,5.2609,5.2684,1939864,0
2013-02-21,5.2684,5.3023,5.2157,5.2307,1581929,0
2013-02-22,5.2534,5.306,5.2007,5.2911,1461125,0
2013-02-25,5.3135,5.3813,5.2233,5.2307,2703408,0
2013-02-26,5.2459,5.3663,5.2307,5.3511,2040420,0
2013-02-27,5.3587,5.3813,5.2761,5.3511,3052590,0
2013-02-28,5.3511,5.3966,5.3511,5.3739,1880325,0
2013-03-01,5.3277,5.4046,5.2432,5.3431,3476319,0
2013-03-04,5.3739,5.4545,5.2816,5.3662,3485131,0
2013-03-05,5.4199,5.4276,5.2968,5.3662,3329125,0
2013-03-06,5.3815,5.3815,5.3123,5.3583,2721002,0
2013-03-07,5.3815,5.3815,5.3123,5.3431,2146887,0
2013-03-08,5.3815,5.4508,5.3507,5.4276,2954788,0
2013-03-11,5.4276,5.4353,5.2508,5.4199,4492826,0
2013-03-12,5.4429,5.4815,5.3892,5.4815,2382722,0
2013-03-13,5.4815,5.589,5.4815,5.5276,2336928,0
2013-03-14,5.5353,5.5814,5.5122,5.559,2086721,0
2013-03-15,5.5814,5.6199,5.543,5.566,2778357,0
2013-03-18,5.5353,5.5507,5.4736,5.5353,1694126,0
2013-03-19,5.543,5.6122,5.5393,5.5738,1828096,0
2013-03-20,5.6122,5.6122,5.5353,5.5967,1070560,0
2013-03-21,5.5967,5.6661,5.5814,5.6274,2325891,0
2013-03-22,5.6505,5.6582,5.589,5.6045,1616512,0
2013-03-25,5.6353,5.643,5.5814,5.643,1328983,0
2013-03-26,5.6505,5.6661,5.543,5.5738,1570131,0
2013-03-27,5.543,5.5738,5.4353,5.5583,2559630,0
2013-03-28,5.5814,5.643,5.543,5.6122,1529964,0
2013-04-01,5.643,5.6661,5.589,5.643,2428457,0
2013-04-02,5.6582,5.7197,5.6353,5.6813,2216634,0
2013-04-03,5.6813,5.6813,5.566,5.5967,1804915,0
2013-04-04,5.6353,5.6661,5.5738,5.6274,2654806,0
2013-04-05,5.589,5.6199,5.5583,5.5967,1706374,0
2013-04-08,5.6122,5.643,5.5507,5.6199,1802928,0
2013-04-09,5.6353,5.712,5.6274,5.6505,1665196,0
2013-04-10,5.6813,5.866,5.6505,5.8429,3862185,0
2013-04-11,5.8504,5.9505,5.8429,5.8812,2620771,0
2013-04-12,5.9196,5.9966,5.8429,5.935,3092405,0
2013-04-15,5.935,5.9582,5.6274,5.7197,3900650,0
2013-04-16,5.7428,5.7966,5.6891,5.7275,2113904,0
2013-04-17,5.7197,5.735,5.6199,5.7275,2155176,0
2013-04-18,5.7506,5.7812,5.6353,5.7506,2245409,0
2013-04-19,5.7583,5.8275,5.735,5.8044,1468141,0
2013-04-22,5.8429,5.912,5.7774,5.8812,1857260,0
2013-04-23,5.9196,5.9196,5.8044,5.8812,1831263,0
2013-04-24,5.8812,5.8812,5.8044,5.8044,1548580,0
2013-04-25,5.9043,5.9505,5.8429,5.912,2360367,0
2013-04-26,5.9043,5.935,5.8812,5.9196,1763085,0
2013-04-29,5.9505,5.9889,5.8965,5.9889,2633304,0
2013-04-30,5.9889,5.9966,5.8889,5.9505,1913070,0
2013-05-01,5.935,5.9813,5.8351,5.8351,2294472,0
2013-05-02,5.8736,5.9582,5.8581,5.935,2121175,0
2013-05-03,5.9889,6.0426,5.9196,6.0196,2229472,0
2013-05-06,6.0503,6.0732,5.9889,6.0732,1910309,0
2013-05-07,6.0503,6.1503,6.0118,6.0619,2196656,0
2013-05-08,6.112,6.181,6.0965,6.1425,2364433,0
2013-05-09,6.158,6.1656,6.058,6.0658,1655249,0
2013-05-10,6.0888,6.135,5.9043,5.9389,2496276,0
2013-05-13,5.9735,6.2732,5.9427,6.2349,4194336,0
2013-05-14,6.2503,6.3118,6.2225,6.3041,2693094,0
2013-05-15,6.3347,6.3809,6.3041,6.3347,2958864,0
2013-05-16,6.3578,6.3656,6.2195,6.2887,2339859,0
2013-05-17,6.3271,6.3424,6.2887,6.3193,1693338,0
2013-05-20,6.3271,6.3695,6.3041,6.3118,2020322,0
2013-05-21,6.3347,6.4348,6.3193,6.4348,2525718,0
2013-05-22,6.4194,6.5194,6.3041,6.3501,2347395,0
2013-05-23,6.3041,6.4194,6.2656,6.4194,2302653,0
2013-05-24,6.4118,6.4654,6.3733,6.4348,1544934,0
2013-05-28,6.4809,6.4961,6.3501,6.3964,2860250,0
2013-05-29,6.3809,6.4118,6.2271,6.2732,2755422,0
2013-05-30,6.2732,6.4809,6.2732,6.4502,2106964,0
2013-05-31,6.4167,6.4646,6.345,6.345,1801274,0
2013-06-03,6.4052,6.4364,6.2251,6.3112,3909581,0
2013-06-04,6.3267,6.3738,6.1468,6.2016,4204462,0
2013-06-05,6.1937,6.2565,6.1075,6.1233,2555165,0
2013-06-06,6.1075,6.2406,6.0919,6.1703,2958679,0
2013-06-07,6.1781,6.2642,6.1743,6.2251,1867521,0
2013-06-10,6.2642,6.3267,6.1937,6.2095,2632427,0
2013-06-11,6.1468,6.2095,6.045,6.1858,3589106,0
2013-06-12,6.2642,6.2878,6.0764,6.1075,1778252,0
2013-06-13,6.1233,6.2406,6.0607,6.1937,1723310,0
2013-06-14,6.217,6.2251,6.1075,6.1547,1905168,0
2013-06-17,6.1858,6.2251,6.0294,6.0607,1714345,0
2013-06-18,6.0528,6.217,6.0294,6.2016,2534824,0
2013-06-19,6.2016,6.217,6.0138,6.0214,1614408,0
2013-06-20,5.9822,6.1623,5.7789,5.8258,3591549,0
2013-06-21,5.904,6.088,5.857,6.0607,5425259,0
2013-06-24,5.9902,6.0058,5.7866,5.8021,4968492,0
2013-06-25,5.8648,5.9196,5.8258,5.9188,2650844,0
2013-06-26,5.9509,5.9744,5.8843,5.9196,1933510,0
2013-06-27,5.9744,6.0373,5.9431,6.0058,1550596,0
2013-06-28,6.0058,6.0841,5.9588,6.045,2932505,0
2013-07-01,6.0998,6.1468,6.045,6.1075,2119766,0
2013-07-02,6.1153,6.1468,6.045,6.1311,1308757,0
2013-07-03,6.1311,6.1389,6.0214,6.1075,823639,0
2013-07-05,6.1858,6.2095,6.0764,6.1858,1323068,0
2013-07-08,6.2487,6.2565,6.1547,6.2487,1672689,0
2013-07-09,6.2642,6.3424,6.2487,6.3033,1935377,0
2013-07-10,6.3267,6.3816,6.3112,6.3816,2189716,0
2013-07-11,6.4209,6.4599,6.3464,6.366,5026585,0
2013-07-12,6.366,6.4599,6.3112,6.4052,2903847,0
2013-07-15,6.4286,6.4286,6.1937,6.2642,3480490,0
2013-07-16,6.2329,6.2642,6.1858,6.2251,1782911,0
2013-07-17,6.2798,6.3346,6.2251,6.2565,1345486,0
2013-07-18,6.2878,6.3033,6.2406,6.2642,1821630,0
2013-07-19,6.2406,6.366,6.2016,6.3502,1691126,0
2013-07-22,6.3424,6.4129,6.3424,6.3973,2098592,0
2013-07-23,6.4052,6.4052,6.3424,6.3502,1414993,0
2013-07-24,6.3816,6.3973,6.319,6.3738,2309364,0
2013-07-25,6.3973,6.3973,6.3112,6.3816,1685308,0
2013-07-26,6.3816,6.3895,6.3502,6.3816,2242909,0
2013-07-29,6.3816,6.4209,6.3445,6.3816,2526045,0
2013-07-30,6.3816,6.4209,6.3502,6.3816,3698657,0
2013-07-31,6.3816,6.4052,6.3502,6.3581,3964268,0
2013-08-01,6.4052,6.4912,6.3816,6.3895,5619018,0
2013-08-02,6.4129,6.5539,6.3895,6.5539,3015605,0
2013-08-05,6.5539,6.5539,6.4209,6.4443,2295161,0
2013-08-06,6.4756,6.4756,6.3033,6.4129,1730736,0
2013-08-07,6.4209,6.4443,6.323,6.4052,1305574,0
2013-08-08,6.4443,6.4599,6.3424,6.366,2207204,0
2013-08-09,6.5775,6.5775,6.4209,6.4521,2481626,0
2013-08-12,6.4678,6.6168,6.4521,6.6087,2339010,0
2013-08-13,6.6168,6.6168,6.5304,6.5852,2127452,0
2013-08-14,6.5775,6.6087,6.5071,6.5145,1603678,0
2013-08-15,6.4756,6.4992,6.319,6.3581,2515691,0
2013-08-16,6.3346,6.3581,6.2251,6.2525,2713088,0
2013-08-19,6.2722,6.2955,6.1468,6.1623,1442546,0
2013-08-20,6.1623,6.2878,6.1233,6.2329,1440072,0
2013-08-21,6.217,6.3346,6.2016,6.2878,1489621,0
2013-08-22,6.319,6.4209,6.3033,6.4052,775011,0
2013-08-23,6.4052,6.4364,6.3502,6.3816,1058661,0
2013-08-26,6.4129,6.4443,6.3309,6.366,1912912,0
2013-08-27,6.3267,6.3973,6.1937,6.1937,2083367,0
2013-08-28,6.217,6.3033,6.1781,6.2289,1499876,0
2013-08-29,6.2487,6.2955,6.0998,6.1547,4051758,0
2013-08-30,6.1703,6.2487,6.1623,6.217,1787805,0
2013-09-03,6.321,6.3371,6.0894,6.1613,2151716,0
2013-09-04,6.2012,6.329,6.1693,6.329,4749746,0
2013-09-05,6.321,6.321,6.2332,6.2491,1623953,0
2013-09-06,6.273,6.273,6.1293,6.1932,1571266,0
2013-09-09,6.1534,6.289,6.1534,6.2651,1770510,0
2013-09-10,6.2811,6.2971,6.1853,6.2012,2051999,0
2013-09-11,6.2093,6.2971,6.2093,6.2931,1876622,0
2013-09-12,6.321,6.329,6.217,6.2332,1144839,0
2013-09-13,6.2572,6.289,6.2012,6.2332,1638472,0
2013-09-16,6.2572,6.3051,6.2332,6.289,1635262,0
2013-09-17,6.2811,6.4247,6.2651,6.4167,1858649,0
2013-09-18,6.4167,6.5204,6.3768,6.4725,2020163,0
2013-09-19,6.5125,6.5444,6.3849,6.4486,1416408,0
2013-09-20,6.4407,6.5284,6.4007,6.4247,2344139,0
2013-09-23,6.4167,6.4167,6.321,6.3768,1436122,0
2013-09-24,6.4007,6.4486,6.3528,6.4007,1416726,0
2013-09-25,6.4007,6.4407,6.3528,6.3607,1955391,0
2013-09-26,6.3849,6.4247,6.345,6.3607,1040137,0
2013-09-27,6.321,6.5844,6.3051,6.5764,2881212,0
2013-09-30,6.4965,6.5444,6.3528,6.3607,2984332,0
2013-10-01,6.3768,6.4725,6.3528,6.4486,1928953,0
2013-10-02,6.3928,6.4326,6.3528,6.3607,1378394,0
2013-10-03,6.3528,6.3607,6.1534,6.2093,3575111,0
2013-10-04,6.2093,6.2411,6.1534,6.2012,2209518,0
2013-10-07,6.1693,6.2093,6.0815,6.0894,2479382,0
2013-10-08,6.1056,6.1373,6.0734,6.1056,2859537,0
2013-10-09,6.1135,6.1613,6.0018,6.0575,3277780,0
2013-10-10,6.1853,6.2971,6.1534,6.2971,2316248,0
2013-10-11,6.2651,6.3688,6.2491,6.3688,1791377,0
2013-10-14,6.321,6.4087,6.273,6.4087,1549428,0
2013-10-15,6.3768,6.4247,6.313,6.321,1751281,0
2013-10-16,6.3607,6.5444,6.345,6.4087,1845128,0
2013-10-17,6.3928,6.5204,6.3928,6.5204,1908406,0
2013-10-18,6.5444,6.5685,6.4486,6.5044,2208867,0
2013-10-21,6.5284,6.5366,6.4007,6.4087,2043473,0
2013-10-22,6.4567,6.5125,6.4087,6.5125,1635380,0
2013-10-23,6.5125,6.7201,6.4965,6.6004,5039208,0
2013-10-24,6.6083,6.7359,6.5764,6.6722,1731108,0
2013-10-25,6.704,6.7201,6.6323,6.712,1816938,0
2013-10-28,6.7279,6.7359,6.6164,6.696,2843874,0
2013-10-29,6.6879,6.704,6.5924,6.6323,2000747,0
2013-10-30,6.6482,6.6642,6.4806,6.5044,1907402,0
2013-10-31,6.4886,6.5685,6.4407,6.4567,2192026,0
2013-11-01,6.4486,6.5604,6.4247,6.5444,1587894,0
2013-11-04,6.5685,6.6403,6.5523,6.6243,1758895,0
2013-11-05,6.6083,6.6642,6.5444,6.6562,1782106,0
2013-11-06,6.696,6.696,6.5764,6.6722,4441165,0
2013-11-07,6.6879,6.6879,6.3607,6.4486,4842491,0
2013-11-08,6.4646,6.7838,6.4646,6.7678,4166614,0
2013-11-11,6.7838,6.9275,6.7439,6.9116,2336796,0
2013-11-12,6.8638,7.0552,6.8316,7.0392,3628235,0
2013-11-13,7.0552,7.1509,6.9993,7.119,2184057,0
2013-11-14,7.0952,7.2548,7.0952,7.159,2084949,0
2013-11-15,7.175,7.1988,7.0632,7.1031,2280210,0
2013-11-18,7.1509,7.2228,7.0392,7.0952,2738999,0
2013-11-19,7.0791,7.3903,7.0234,7.2148,8128541,0
2013-11-20,7.2868,7.3984,7.1988,7.3026,3507952,0
2013-11-21,7.3504,7.4781,7.3107,7.3424,2824365,0
2013-11-22,7.3825,7.6378,7.3584,7.4862,3870308,0
2013-11-25,7.5581,7.6617,7.534,7.55,2905350,0
2013-11-26,7.582,7.6617,7.4703,7.6219,3184307,0
2013-11-27,7.6697,7.7177,7.5908,7.7097,2062653,0
2013-11-29,7.7654,7.8696,7.7177,7.7976,2280107,0
2013-12-02,7.8214,8.1412,7.7496,8.0609,5724989,0
2013-12-03,7.8985,7.8985,7.0967,7.1616,9131831,0
2013-12-04,7.1049,7.2101,6.6512,6.7726,8377512,0
2013-12-05,6.7563,6.7726,6.4972,6.562,4724655,0
2013-12-06,6.635,6.8052,6.5137,6.7159,3492020,0
2013-12-09,6.8537,6.8537,6.6432,6.7079,3852578,0
2013-12-10,6.6917,6.724,6.5137,6.6675,4000579,0
2013-12-11,6.6675,6.6916,6.5215,6.5864,4341838,0
2013-12-12,6.6026,6.7159,6.5702,6.6837,3860599,0
2013-12-13,6.6593,6.6755,6.5137,6.5298,3016543,0
2013-12-16,6.5459,6.6917,6.4243,6.635,4487780,0
2013-12-17,6.6187,6.635,6.4568,6.5377,2501318,0
2013-12-18,6.5782,6.7889,6.5298,6.7889,4028463,0
2013-12-19,6.7971,6.8214,6.6432,6.6755,1821560,0
2013-12-20,6.7079,6.7646,6.6593,6.7323,4927092,0
2013-12-23,6.7646,6.8861,6.7646,6.8455,1865619,0
2013-12-24,6.8214,6.878,6.7889,6.8052,724025,0
2013-12-26,6.8052,6.8699,6.7484,6.8214,1132654,0
2013-12-27,6.8537,6.8699,6.7646,6.7971,1365629,0
2013-12-30,6.7889,6.8699,6.7484,6.8618,1157093,0
2013-12-31,6.8537,6.878,6.8131,6.8374,1176967,0
2014-01-02,6.8455,6.9996,6.7688,6.9186,3131286,0
2014-01-03,6.9834,7.1213,6.9347,6.9752,2076262,0
2014-01-06,7.0238,7.1129,6.9672,7.0075,2565543,0
2014-01-07,7.0644,7.0726,6.9591,7.0238,1881172,0
2014-01-08,7.04,7.0482,6.8861,6.9186,2536868,0
2014-01-09,6.9267,7.0157,6.8214,6.9834,2221980,0
2014-01-10,7.0075,7.2022,6.9914,7.1939,2769545,0
2014-01-13,7.1858,7.275,7.0644,7.1129,3547444,0
2014-01-14,7.1858,7.2345,7.0967,7.2345,6837332,0
2014-01-15,7.283,7.3237,7.2022,7.275,2051762,0
2014-01-16,7.275,7.2912,7.1778,7.2264,1649484,0
2014-01-17,7.2508,7.3317,7.2101,7.2669,1511848,0
2014-01-21,7.3803,7.4683,7.2994,7.4045,2539449,0
2014-01-22,7.4128,7.4128,7.283,7.3237,1811973,0
2014-01-23,7.3155,7.3479,7.2184,7.3479,1820317,0
2014-01-24,7.2912,7.4209,7.275,7.3155,3108008,0
2014-01-27,7.3399,7.3723,7.1292,7.2425,2478729,0
2014-01-28,7.2912,7.3561,7.2425,7.3074,5040037,0
2014-01-29,7.2589,7.3074,7.1778,7.2264,1589141,0
2014-01-30,7.2912,7.4128,7.2669,7.3723,3295384,0
2014-01-31,7.275,7.4127,7.2669,7.3723,2043368,0
2014-02-03,7.4209,7.4209,7.1453,7.2101,3402634,0
2014-02-04,7.2022,7.2101,6.7726,6.7889,5589691,0
2014-02-05,6.7323,6.7646,5.9787,6.0437,9263893,0
2014-02-06,6.2462,6.5702,6.1974,6.4568,6385640,0
2014-02-07,6.5137,6.8052,6.5137,6.7971,9587715,0
2014-02-10,6.8455,6.878,6.6837,6.724,5719910,0
2014-02-11,6.7563,6.8052,6.6269,6.7403,3797706,0
2014-02-12,6.7809,6.7809,6.6269,6.6837,2405455,0
2014-02-13,6.6593,6.8131,6.6432,6.7889,2560366,0
2014-02-14,6.7484,6.8861,6.724,6.8296,3553044,0
2014-02-18,6.951,7.0157,6.8861,6.9914,2832740,0
2014-02-19,7.0157,7.0157,6.8131,6.9104,3236653,0
2014-02-20,6.9428,7.0726,6.8861,7.0644,2660530,0
2014-02-21,7.0967,7.2022,6.9752,7.0319,2703968,0
2014-02-24,7.2345,7.2345,7.0644,7.1292,2328413,0
2014-02-25,7.2184,7.2264,7.0888,7.1372,3557019,0
2014-02-26,7.1778,7.2022,7.0967,7.1535,2565793,0
2014-02-27,7.1939,7.2345,7.0562,7.1453,2750952,0
2014-02-28,7.2184,7.2184,6.8699,6.9428,3289334,0
2014-03-03,7.0584,7.1572,6.8522,7.1242,4014492,0
2014-03-04,7.1902,7.281,6.8932,6.9841,6035776,0
2014-03-05,6.9924,7.0913,6.8851,7.0499,4039469,0
2014-03-06,7.0499,7.1572,6.8357,6.8932,3805314,0
2014-03-07,6.9675,7.0499,6.6871,6.8191,5717494,0
2014-03-10,6.8357,6.9263,6.778,6.8932,2550493,0
2014-03-11,6.9675,6.9841,6.7367,6.8275,4423445,0
2014-03-12,6.8357,7.0007,6.6997,6.9675,4779546,0
2014-03-13,7.0087,7.0254,6.7367,6.8027,5326273,0
2014-03-14,6.811,6.9337,6.7532,6.811,3187465,0
2014-03-17,6.8522,6.8769,6.7614,6.7863,2992164,0
2014-03-18,6.7944,7.1409,6.7863,7.0994,5340252,0
2014-03-19,7.1161,7.1737,6.9717,7.0994,5316749,0
2014-03-20,7.0664,7.1078,6.9675,7.0584,3847674,0
2014-03-21,7.1161,7.1737,6.8522,6.8603,6776000,0
2014-03-24,6.9263,6.9263,6.4893,6.7532,6537084,0
2014-03-25,6.778,6.8851,6.6871,6.745,4800747,0
2014-03-26,6.778,6.8275,6.646,6.6541,4091852,0
2014-03-27,6.6541,6.8027,6.5142,6.8027,4089343,0
2014-03-28,6.8275,6.8439,6.5387,6.5884,3133973,0
2014-03-31,6.6213,6.9015,6.6128,6.8522,6835090,0
2014-04-01,6.8769,7.0007,6.7614,6.9015,5152502,0
2014-04-02,6.8932,6.9841,6.7614,6.8275,3563405,0
2014-04-03,6.7614,6.8439,6.6213,6.7863,4857865,0
2014-04-04,6.7944,6.8275,6.5635,6.646,5378871,0
2014-04-07,6.6378,6.7944,6.58,6.7614,4953516,0
2014-04-08,6.7284,6.7863,6.6294,6.7532,3770854,0
2014-04-09,6.7532,6.811,6.6708,6.7944,3377613,0
2014-04-10,6.7863,7.0418,6.745,6.778,5399426,0
2014-04-11,6.679,6.8522,6.58,6.5966,4652265,0
2014-04-14,6.679,6.8275,6.5635,6.7036,5117308,0
2014-04-15,6.7203,6.7944,6.5142,6.7367,3457996,0
2014-04-16,6.8027,6.8769,6.7367,6.8027,2747249,0
2014-04-17,6.8027,6.9924,6.6871,6.9345,5053561,0
2014-04-21,6.9841,6.9924,6.8522,6.9594,1609032,0
2014-04-22,7.0007,7.1325,6.9594,7.0499,3418078,0
2014-04-23,7.0828,7.1572,6.9512,6.9924,2864819,0
2014-04-24,7.0087,7.0499,6.9263,6.9428,2969150,0
2014-04-25,6.9428,6.9758,6.7698,6.9181,3978727,0
2014-04-28,6.9841,7.0245,6.7796,6.9758,3040117,0
2014-04-29,7.0087,7.0087,6.8851,6.9345,2323565,0
2014-04-30,6.9181,7.0007,6.8027,7.0007,2759572,0
2014-05-01,6.9675,7.0664,6.8932,7.0664,2914207,0
2014-05-02,7.0913,7.0913,6.9015,6.9758,2320097,0
2014-05-05,6.9428,6.9675,6.8603,6.9512,2462519,0
2014-05-06,6.9428,6.9594,6.8439,6.9263,2390896,0
2014-05-07,6.9099,6.9512,6.8275,6.9345,2443686,0
2014-05-08,6.9512,6.9841,6.8282,6.8686,2186012,0
2014-05-09,6.811,6.9675,6.7532,6.9594,1906848,0
2014-05-12,6.9758,7.0499,6.9263,6.9841,3367931,0
2014-05-13,7.0007,7.1409,6.8522,7.0994,3640630,0
2014-05-14,7.0994,7.3799,7.0584,7.3056,5267861,0
2014-05-15,7.3056,7.3799,7.2315,7.3799,2735093,0
2014-05-16,7.3551,7.3551,7.2315,7.289,1689939,0
2014-05-19,7.289,7.3882,7.2561,7.314,1737110,0
2014-05-20,7.3221,7.3882,7.2561,7.3757,2872754,0
2014-05-21,7.4129,7.5365,7.3799,7.4375,2811589,0
2014-05-22,7.4458,7.5694,7.4045,7.4212,2528804,0
2014-05-23,7.4458,7.5282,7.4375,7.5282,1691585,0
2014-05-27,7.5942,7.7097,7.5529,7.6686,2839963,0
2014-05-28,7.685,7.7509,7.6437,7.6767,3090458,0
2014-05-29,7.7345,7.7385,7.6686,7.685,1796181,0
2014-05-30,7.685,7.7345,7.6437,7.7261,2957139,0
2014-06-02,7.7675,7.7756,7.5037,7.7097,3249763,0
2014-06-03,7.7263,7.8688,7.5672,7.8688,4142385,0
2014-06-04,7.8941,7.9694,7.7348,7.9192,2767419,0
2014-06-05,7.9528,7.9612,7.8103,7.8941,2122682,0
2014-06-06,7.8941,8.0031,7.8857,7.9945,1998310,0
2014-06-09,8.0031,8.1285,7.9777,8.0701,2287652,0
2014-06-10,8.0365,8.12,7.9444,8.1114,2845705,0
2014-06-11,8.12,8.1625,7.9777,8.0953,1682189,0
2014-06-12,8.0868,8.154,7.9903,8.1371,3235310,0
2014-06-13,8.0197,8.1114,7.9777,8.0448,1689376,0
2014-06-16,8.0197,8.1285,7.9694,8.0448,1240434,0
2014-06-17,8.0114,8.0701,7.9444,8.0031,2426543,0
2014-06-18,8.0114,8.1285,7.9694,8.1285,1208903,0
2014-06-19,8.1371,8.2041,8.12,8.1702,1521012,0
2014-06-20,8.1957,8.2548,8.1456,8.2288,2369362,0
2014-06-23,8.2288,8.2373,8.0953,8.1328,2014660,0
2014-06-24,8.1114,8.2288,8.0953,8.1456,1837074,0
2014-06-25,8.1371,8.2548,8.12,8.2548,1604989,0
2014-06-26,8.2711,8.2711,8.0365,8.0448,3732326,0
2014-06-27,8.0114,8.1114,7.8355,8.0953,3549698,0
2014-06-30,8.12,8.154,8.0448,8.1114,1382958,0
2014-07-01,8.154,8.2041,8.1114,8.1702,2168995,0
2014-07-02,8.1456,8.2963,8.0953,8.2041,2044727,0
2014-07-03,8.2041,8.2624,8.1499,8.1873,1166773,0
2014-07-07,8.2128,8.2624,7.9528,7.9777,3352184,0
2014-07-08,7.9777,8.0114,7.8355,7.8857,3418767,0
2014-07-09,7.8774,7.9694,7.8355,7.9023,1943109,0
2014-07-10,7.8355,8.0448,7.827,8.0281,3616515,0
2014-07-11,8.0617,8.1038,7.9777,8.0617,2617450,0
2014-07-14,8.0784,8.0868,7.9359,7.9444,1884488,0
2014-07-15,7.9528,8.0114,7.8019,7.827,2853236,0
2014-07-16,7.8437,7.9359,7.7348,7.785,2769927,0
2014-07-17,7.7516,7.9192,7.693,7.7097,4228089,0
2014-07-18,7.693,7.9023,7.6762,7.9023,2845435,0
2014-07-21,7.8688,7.9444,7.76,7.9276,3541132,0
2014-07-22,7.9528,8.1038,7.9359,8.0448,2711449,0
2014-07-23,8.0953,8.1702,8.0701,8.0953,2958928,0
2014-07-24,8.1456,8.1625,7.8941,7.9192,1852984,0
2014-07-25,7.8774,7.9777,7.8604,7.9612,1772458,0
2014-07-28,8.0448,8.0448,7.8437,7.9359,2785174,0
2014-07-29,7.9694,8.0197,7.8899,7.9402,1302953,0
2014-07-30,8.0197,8.0962,7.8647,7.8774,2499710,0
2014-07-31,7.8355,7.9192,7.7432,7.8604,3410462,0
2014-08-01,7.8604,7.9528,7.6091,7.6845,4760623,0
2014-08-04,7.7014,7.7934,7.5923,7.6762,3094068,0
2014-08-05,7.6678,7.9359,7.6678,7.8774,4819639,0
2014-08-06,7.8019,7.9444,7.7934,7.9192,2594129,0
2014-08-07,7.9528,7.9694,7.8103,7.827,1379886,0
2014-08-08,7.827,7.9192,7.7767,7.8774,2445799,0
2014-08-11,7.9528,7.9945,7.8604,7.9192,2483387,0
2014-08-12,7.8103,7.8325,7.6426,7.7348,1986085,0
2014-08-13,7.7516,7.9192,7.7516,7.9107,2251648,0
2014-08-14,7.9444,7.9444,7.7934,7.8521,1635773,0
2014-08-15,7.9192,7.9528,7.7767,7.9359,2759416,0
2014-08-18,7.9359,8.0365,7.6845,7.8103,4466512,0
2014-08-19,7.9694,8.1702,7.8355,8.0031,4409628,0
2014-08-20,8.0448,8.2288,7.9276,8.2041,6480226,0
2014-08-21,8.2213,8.2963,8.1787,8.2288,3789783,0
2014-08-22,8.2799,8.2799,8.1038,8.1371,2072443,0
2014-08-25,8.1625,8.2799,8.1625,8.2624,3339731,0
2014-08-26,8.3127,8.3716,8.2548,8.2963,3129699,0
2014-08-27,8.2876,8.4396,8.12,8.4012,5007982,0
2014-08-28,8.389,8.4591,8.3215,8.3977,2901080,0
2014-08-29,8.4396,8.4546,8.3552,8.4546,1883422,0
2014-09-02,8.4724,8.598,8.3387,8.598,5336591,0
2014-09-03,8.6406,8.6661,8.3084,8.3257,6494979,0
2014-09-04,8.3517,8.3594,8.1983,8.2322,3100315,0
2014-09-05,8.1728,8.2322,8.0792,8.1728,2048466,0
2014-09-08,8.1557,8.2322,8.0962,8.1557,1326926,0
2014-09-09,8.1643,8.2068,8.0538,8.0707,2247174,0
2014-09-10,8.2068,8.3084,8.0876,8.2702,2319528,0
2014-09-11,8.2745,8.3517,8.1218,8.3257,3479311,0
2014-09-12,8.2494,8.2494,8.1218,8.1388,1764688,0
2014-09-15,8.1472,8.3084,8.0707,8.1812,2196801,0
2014-09-16,8.1812,8.2494,8.1132,8.2068,2576874,0
2014-09-17,7.8239,7.9941,7.1607,7.2119,12816127,0
2014-09-18,6.9481,6.9651,6.3699,6.7099,19856613,0
2014-09-19,6.8121,7.046,6.7185,6.8291,6518528,0
2014-09-22,6.7865,6.8034,6.3699,6.4974,6392690,0
2014-09-23,6.4632,6.523,6.3953,6.4379,4226368,0
2014-09-24,6.4718,6.5484,6.4209,6.5314,3586009,0
2014-09-25,6.5059,6.5484,6.3868,6.3868,3390373,0
2014-09-26,6.4123,6.523,6.3953,6.455,1971578,0
2014-09-29,6.4123,6.5143,6.3868,6.4464,2500165,0
2014-09-30,6.4293,6.4804,6.3102,6.3528,4012524,0
2014-10-01,6.3613,6.4123,6.289,6.3868,2939593,0
2014-10-02,6.3699,6.4123,6.255,6.3613,2550471,0
2014-10-03,6.4293,6.5655,6.3613,6.4632,2120625,0
2014-10-06,6.4632,6.4974,6.2848,6.3188,2044907,0
2014-10-07,6.2764,6.3613,6.1402,6.2678,1906830,0
2014-10-08,6.3443,6.5739,6.2592,6.5655,4592670,0
2014-10-09,6.5484,6.5824,6.3528,6.3868,3684995,0
2014-10-10,6.3528,6.5484,6.3528,6.4293,3018560,0
2014-10-13,6.4293,6.591,6.3868,6.4464,2776404,0
2014-10-14,6.455,6.5568,6.3826,6.4804,2791455,0
2014-10-15,6.4293,6.5739,6.3102,6.4889,2991595,0
2014-10-16,6.4974,6.9396,6.4718,6.9141,5726311,0
2014-10-17,6.9992,7.1437,6.8034,7.0204,14637137,0
2014-10-20,6.9821,7.0162,6.7099,6.8375,2688766,0
2014-10-21,6.8632,6.9566,6.7185,6.9481,2747256,0
2014-10-22,6.9651,7.0587,6.8546,7.0247,3765480,0
2014-10-23,7.0926,7.2287,7.0587,7.0842,3723712,0
2014-10-24,6.9566,7.3139,6.9481,7.0842,3826975,0
2014-10-27,7.0587,7.1012,6.9736,7.0757,2481502,0
2014-10-28,7.0926,7.2543,7.0926,7.2032,2946790,0
2014-10-29,7.2119,7.2713,7.1055,7.1904,1804501,0
2014-10-30,7.1948,7.2372,7.1353,7.2032,2435481,0
2014-10-31,7.2882,7.3054,7.1948,7.2543,2507817,0
2014-11-03,7.2372,7.3053,7.2119,7.2457,2900979,0
2014-11-04,7.2287,7.2798,6.9481,6.9907,2842320,0
2014-11-05,7.0417,7.2968,7.0332,7.1692,2708586,0
2014-11-06,7.1522,7.2629,7.1098,7.2457,2124303,0
2014-11-07,7.1012,7.1437,6.5655,6.7865,6300498,0
2014-11-10,6.795,6.8801,6.591,6.744,4114651,0
2014-11-11,6.8034,7.0501,6.7611,6.897,4132608,0
2014-11-12,6.8886,6.9226,6.7354,6.8206,3319385,0
2014-11-13,6.8291,6.9226,6.659,6.7099,2575542,0
2014-11-14,6.6845,6.7524,6.5484,6.625,3373150,0
2014-11-17,6.591,6.8034,6.591,6.6419,2243306,0
2014-11-18,6.6845,6.846,6.6845,6.7781,1930600,0
2014-11-19,6.7524,6.8632,6.6887,6.7015,2008347,0
2014-11-20,6.6761,6.7354,6.6419,6.6761,1952091,0
2014-11-21,6.7524,6.7696,6.659,6.6845,1717073,0
2014-11-24,6.7015,6.744,6.6419,6.6802,2141834,0
2014-11-25,6.7271,7.0247,6.7185,7.0119,3570931,0
2014-11-26,6.9992,6.9992,6.8121,6.9226,1950168,0
2014-11-28,6.9312,7.0417,6.8886,7.0247,1521868,0
2014-12-01,7.0417,7.1268,6.846,6.8716,3813060,0
2014-12-02,6.9055,7.0501,6.9055,6.9821,3445566,0
2014-12-03,7.0256,7.0514,6.8522,6.8781,2777958,0
2014-12-04,6.8868,6.9475,6.7655,6.7828,3250211,0
2014-12-05,6.7828,7.008,6.7699,6.8956,3803483,0
2014-12-08,6.8781,6.9734,6.7744,6.8522,2384500,0
2014-12-09,6.7828,6.8349,6.6357,6.8132,3007641,0
2014-12-10,6.8003,6.8436,6.5143,6.5663,4249113,0
2014-12-11,6.5924,6.6226,6.3324,6.4884,4783215,0
2014-12-12,6.4624,6.5231,6.2805,6.4147,3952305,0
2014-12-15,6.4104,6.4624,6.2632,6.4017,3598959,0
2014-12-16,6.4104,6.6269,6.2718,6.3454,3290509,0
2014-12-17,6.3584,6.6789,6.3239,6.6703,3186602,0
2014-12-18,6.7828,6.8609,6.5576,6.8436,4311272,0
2014-12-19,6.8262,6.9042,6.6963,6.7049,6199836,0
2014-12-22,6.6789,6.7309,6.575,6.7049,2170375,0
2014-12-23,6.7569,6.7569,6.4624,6.5924,2106119,0
2014-12-24,6.5231,6.7137,6.5143,6.5924,1310989,0
2014-12-26,6.6529,6.8436,6.6183,6.8089,1942147,0
2014-12-29,6.7828,6.9042,6.7744,6.8089,1793093,0
2014-12-30,6.8089,6.8436,6.6529,6.6789,2233777,0
2014-12-31,6.6789,6.7915,6.6703,6.6789,1487540,0
2015-01-02,6.7395,6.8262,6.5924,6.6529,2416639,0
2015-01-05,6.6357,6.6444,6.3584,6.3714,3980052,0
2015-01-06,6.4104,6.431,6.2026,6.2284,3983691,0
2015-01-07,6.2544,6.3931,6.2459,6.3844,3500886,0
2015-01-08,6.4017,6.4624,6.2459,6.3324,3021741,0
2015-01-09,6.315,6.3931,6.2544,6.315,2903500,0
2015-01-12,6.341,6.4624,6.2657,6.3931,3411555,0
2015-01-13,6.4884,6.601,6.3498,6.4363,4011545,0
2015-01-14,6.3239,6.5057,6.315,6.4711,2865730,0
2015-01-15,6.5057,6.575,6.3584,6.4017,3545073,0
2015-01-16,6.4017,6.5317,6.3757,6.5057,9234502,0
2015-01-20,6.5231,6.5491,6.4363,6.4884,2625616,0
2015-01-21,6.4624,6.5837,6.4451,6.4927,2038683,0
2015-01-22,6.5837,6.5924,6.3844,6.575,3601431,0
2015-01-23,6.5663,6.5837,6.4884,6.5491,1682463,0
2015-01-26,6.5491,6.6833,6.497,6.6096,2393639,0
2015-01-27,6.5663,6.7308,6.5402,6.6876,2965011,0
2015-01-28,6.7223,6.7223,6.5317,6.601,2611155,0
2015-01-29,6.5837,6.601,6.4363,6.4363,3277657,0
2015-01-30,6.4017,6.497,6.2891,6.315,3828806,0
2015-02-02,6.3498,6.3757,6.2026,6.3239,2325029,0
2015-02-03,6.3239,6.4016,6.2891,6.315,3184669,0
2015-02-04,6.315,6.3239,6.1332,6.1678,4448025,0
2015-02-05,6.1939,6.2718,6.1678,6.2371,3400517,0
2015-02-06,6.2632,6.341,6.2371,6.2544,2139124,0
2015-02-09,6.2371,6.2805,6.1939,6.2111,3578091,0
2015-02-10,6.2284,6.2891,6.2111,6.2199,1951180,0
2015-02-11,6.2284,6.2978,6.2111,6.2718,1717133,0
2015-02-12,6.3064,6.341,6.2544,6.2805,1969312,0
2015-02-13,6.3239,6.341,6.2632,6.3064,2211107,0
2015-02-17,6.315,6.3498,6.302,6.3239,3233177,0
2015-02-18,6.3239,6.4017,6.3239,6.367,3606530,0
2015-02-19,6.3931,6.4191,6.3498,6.3498,2438162,0
2015-02-20,6.3844,6.4016,6.2891,6.3064,4472417,0
2015-02-23,6.3324,6.4191,6.3239,6.3584,4111991,0
2015-02-24,6.1505,6.1678,5.6482,5.9426,11188865,0
2015-02-25,5.9774,6.0552,5.7694,6.0552,6093408,0
2015-02-26,6.0638,6.0638,5.9774,6.0206,2147603,0
2015-02-27,6.0293,6.0727,5.9774,6.0465,6450188,0
2015-03-02,6.0727,6.0898,5.9946,6.0727,5183488,0
2015-03-03,6.1256,6.2407,6.0548,6.2142,6918570,0
2015-03-04,6.2583,6.4089,6.1522,6.1611,8222779,0
2015-03-05,6.2053,6.3292,6.1876,6.285,8795523,0
2015-03-06,6.2762,6.3292,5.8955,5.9309,7392808,0
2015-03-09,5.9575,6.0636,5.8158,5.9663,4700119,0
2015-03-10,5.9309,6.1876,5.8512,6.108,5227675,0
2015-03-11,6.1168,6.3292,6.0727,6.2938,5207455,0
2015-03-12,6.3027,6.4089,6.2673,6.4,5204292,0
2015-03-13,6.3558,6.4532,6.3204,6.4443,3442567,0
2015-03-16,6.471,6.5683,6.2938,6.347,4656965,0
2015-03-17,6.3824,6.4532,6.3558,6.4178,3429575,0
2015-03-18,6.3735,6.462,6.2938,6.4267,3407094,0
2015-03-19,6.3646,6.4178,6.2053,6.2053,5333979,0
2015-03-20,6.285,6.4975,6.285,6.4532,6742794,0
2015-03-23,6.4178,6.5772,6.347,6.4975,3697985,0
2015-03-24,6.471,6.5594,6.4178,6.4355,3174043,0
2015-03-25,6.4178,6.5151,6.1876,6.1965,6744601,0
2015-03-26,6.1522,6.3558,6.108,6.2583,4504007,0
2015-03-27,6.2496,6.347,6.2231,6.2319,3224878,0
2015-03-30,6.2583,6.3735,6.2583,6.3204,3559149,0
2015-03-31,6.3204,6.3292,6.1965,6.2275,4506031,0
2015-04-01,6.2319,6.3558,6.1434,6.347,4190296,0
2015-04-02,6.347,6.3735,6.2053,6.2053,3011256,0
2015-04-06,6.2673,6.3027,6.1965,6.1965,3563442,0
2015-04-07,6.1699,6.2496,6.1168,6.1655,4110668,0
2015-04-08,6.1788,6.2407,6.108,6.1256,3797170,0
2015-04-09,6.1256,6.2142,5.9751,6.0727,5375339,0
2015-04-10,6.0727,6.3735,6.0459,6.3558,4325406,0
2015-04-13,6.3292,6.5683,6.2938,6.4532,3869469,0
2015-04-14,6.4797,6.5418,6.3735,6.3735,3898275,0
2015-04-15,6.4178,6.5151,6.4,6.4577,4256684,0
2015-04-16,6.4267,6.471,6.3204,6.3558,4228276,0
2015-04-17,6.3381,6.4532,6.285,6.3558,9831660,0
2015-04-20,6.3558,6.3735,6.2762,6.3292,4055850,0
2015-04-21,6.3292,6.347,6.2407,6.2583,3120973,0
2015-04-22,6.285,6.285,6.2053,6.2583,2761910,0
2015-04-23,6.285,6.3381,6.2319,6.2938,3346093,0
2015-04-24,6.285,6.285,6.1788,6.2142,4636474,0
2015-04-27,6.2319,6.2407,6.0018,6.0548,4797384,0
2015-04-28,6.0373,6.0814,5.9309,6.0018,4511298,0
2015-04-29,5.9751,6.0106,5.8867,5.9486,3039499,0
2015-04-30,5.9132,5.9663,5.8247,5.9043,4919163,0
2015-05-01,5.9043,6.1346,5.7892,6.0814,8390987,0
2015-05-04,6.0636,6.0636,5.7716,5.8158,6825712,0
2015-05-05,5.8158,5.8601,5.7097,5.7537,4121274,0
2015-05-06,5.7628,5.7628,5.6477,5.7628,4200244,0
2015-05-07,5.7804,5.8601,5.7097,5.8071,4206639,0
2015-05-08,5.8071,5.9486,5.7982,5.9043,3668840,0
2015-05-11,5.8955,5.9397,5.8688,5.9043,2000086,0
2015-05-12,5.8778,5.8955,5.7537,5.8071,4708662,0
2015-05-13,5.7892,5.8071,5.7097,5.7362,2986869,0
2015-05-14,5.7185,5.7451,5.6742,5.7273,2784531,0
2015-05-15,5.6918,5.7185,5.6477,5.7097,2637448,0
2015-05-18,5.6918,5.7982,5.6742,5.7892,2455436,0
2015-05-19,5.7628,5.8071,5.7097,5.8071,2267996,0
2015-05-20,5.7982,5.8778,5.7628,5.8158,2315291,0
2015-05-21,5.8158,5.8867,5.7892,5.8778,1930498,0
2015-05-22,5.8601,5.9397,5.8512,5.8955,1511164,0
2015-05-26,5.8601,5.8867,5.7892,5.8512,1383126,0
2015-05-27,5.8688,5.9486,5.8424,5.9486,2084925,0
2015-05-28,5.9575,6.0459,5.9486,6.0194,2763619,0
2015-05-29,5.9929,6.0373,5.8601,5.9132,3060737,0
2015-06-01,5.9575,5.9841,5.8778,5.9397,3274679,0
2015-06-02,5.9043,6.0018,5.838,5.9132,4225460,0
2015-06-03,5.9675,5.9767,5.8226,5.8951,2459511,0
2015-06-04,5.8408,5.8861,5.7231,5.7955,3191445,0
2015-06-05,5.7683,5.8136,5.7231,5.7865,1949764,0
2015-06-08,5.7955,5.8046,5.7139,5.7139,1862191,0
2015-06-09,5.7231,5.7502,5.6144,5.6416,2699140,0
2015-06-10,5.6505,5.7049,5.5963,5.6959,2450030,0
2015-06-11,5.7322,5.8861,5.6144,5.8499,4934147,0
2015-06-12,5.868,5.9132,5.8046,5.8317,1855124,0
2015-06-15,5.8226,5.8589,5.6959,5.8408,2286577,0
2015-06-16,5.9041,5.9224,5.7322,5.7593,2285251,0
2015-06-17,5.7683,5.8226,5.7231,5.7955,1191879,0
2015-06-18,5.7955,5.9313,5.7865,5.8861,1919836,0
2015-06-19,5.9132,5.9224,5.8408,5.8861,2127777,0
2015-06-22,5.8951,6.0218,5.8951,5.9767,2177250,0
2015-06-23,6.0218,6.1124,5.9585,6.0218,3438821,0
2015-06-24,6.0218,6.0491,5.8861,5.9132,1994488,0
2015-06-25,5.9404,5.9856,5.8408,5.8861,1755296,0
2015-06-26,5.8951,5.9767,5.868,5.8951,5614404,0
2015-06-29,5.8226,5.877,5.7322,5.7593,2280171,0
2015-06-30,5.8408,5.868,5.7593,5.8226,2116289,0
2015-07-01,5.8408,5.9041,5.7049,5.8046,3227116,0
2015-07-02,5.8046,5.8046,5.5147,5.551,5424684,0
2015-07-06,5.5238,5.6416,5.4967,5.5963,2882130,0
2015-07-07,5.5963,5.6054,5.4423,5.5872,2717478,0
2015-07-08,5.4876,5.5872,5.4152,5.4423,2753920,0
2015-07-09,5.4603,5.533,5.4423,5.4786,2000562,0
2015-07-10,5.5601,5.7231,5.5238,5.7049,2061960,0
2015-07-13,5.7049,5.7773,5.6868,5.7502,2435879,0
2015-07-14,5.7231,5.8544,5.7231,5.8317,2050274,0
2015-07-15,5.868,5.9585,5.8046,5.8951,4242903,0
2015-07-16,5.8951,6.0038,5.8951,5.9404,2350075,0
2015-07-17,5.9224,5.9856,5.8046,5.8046,7826109,0
2015-07-20,5.8408,5.8499,5.6597,5.7773,2756017,0
2015-07-21,5.7231,5.8499,5.6597,5.7593,2908633,0
2015-07-22,5.7231,5.7773,5.6687,5.6687,1503181,0
2015-07-23,5.6959,5.6959,5.5601,5.5963,2229595,0
2015-07-24,5.5963,5.6144,5.4423,5.4603,2527315,0
2015-07-27,5.4332,5.4332,5.216,5.3065,4952484,0
2015-07-28,5.3155,5.3971,5.2974,5.3337,2643820,0
2015-07-29,5.3428,5.533,5.2522,5.3155,2770052,0
2015-07-30,5.2794,5.2885,5.1707,5.216,4912618,0
2015-07-31,5.225,5.3065,5.207,5.2703,2398997,0
2015-08-03,5.2974,5.3428,5.1253,5.1798,2289789,0
2015-08-04,5.1617,5.2341,5.0892,5.1344,2628912,0
2015-08-05,5.1344,5.3428,5.1344,5.2522,3015309,0
2015-08-06,5.2431,5.3517,5.1163,5.1887,3809954,0
2015-08-07,5.1979,5.2703,5.1253,5.2431,2842375,0
2015-08-10,5.2885,5.3879,5.2612,5.3428,2449683,0
2015-08-11,5.3428,5.3789,5.2431,5.3246,1605234,0
2015-08-12,5.2794,5.3517,5.216,5.3246,3498552,0
2015-08-13,5.2974,5.3517,5.2341,5.2885,1867602,0
2015-08-14,5.2341,5.3246,5.207,5.3246,2054893,0
2015-08-17,5.3155,5.4603,5.2612,5.4514,1708031,0
2015-08-18,5.4242,5.4786,5.3879,5.3971,1094589,0
2015-08-19,5.3879,5.4786,5.2885,5.4786,1787099,0
2015-08-20,5.4061,5.4332,5.2703,5.2703,1772633,0
2015-08-21,5.1707,5.2341,4.9805,5.0077,4357041,0
2015-08-24,4.6092,4.9895,4.1474,4.7722,3903268,0
2015-08-25,4.89,4.9534,4.6635,4.7993,3538198,0
2015-08-26,4.8991,4.9262,4.6726,4.8809,3486184,0
2015-08-27,4.9352,5.0167,4.8537,4.9624,2253558,0
2015-08-28,4.9262,5.1253,4.9171,5.1163,2524114,0
2015-08-31,5.1072,5.1436,5.0439,5.1163,2272000,0
2015-09-01,4.9805,5.1072,4.89,4.8991,3477240,0
2015-09-02,4.927,4.927,4.5917,4.8897,4543632,0
2015-09-03,4.8804,4.9642,4.7593,4.8524,2651795,0
2015-09-04,4.7686,4.8897,4.7686,4.8245,1790267,0
2015-09-08,4.8897,5.0387,4.7965,4.9083,1997060,0
2015-09-09,4.9177,4.9735,4.8524,4.8618,2168742,0
2015-09-10,4.8432,5.0201,4.8245,4.9735,1861137,0
2015-09-11,4.9177,5.0015,4.8991,4.9735,1571987,0
2015-09-14,5.0387,5.0666,4.9363,4.9456,1175151,0
2015-09-15,5.1412,5.1412,4.9456,5.0107,1379581,0
2015-09-16,5.0294,5.0573,4.8711,4.9828,1896347,0
2015-09-17,4.9456,5.076,4.8804,5.0573,1981864,0
2015-09-18,4.9735,5.048,4.8991,4.9177,2613785,0
2015-09-21,4.927,4.9828,4.7686,4.8058,1863171,0
2015-09-22,4.7872,4.9083,4.75,4.8991,2178728,0
2015-09-23,4.9363,5.1225,4.8524,5.1131,3929947,0
2015-09-24,5.076,5.1598,4.9735,5.076,3418390,0
2015-09-25,5.0946,5.1225,4.7965,4.8618,3309750,0
2015-09-28,4.8151,4.8432,4.6568,4.6848,3766779,0
2015-09-29,4.6662,4.8618,4.5544,4.6103,3532219,0
2015-09-30,4.5917,4.7407,4.5638,4.6848,3645277,0
2015-10-01,4.6662,4.7221,4.573,4.6662,2591989,0
2015-10-02,4.601,4.7686,4.5917,4.7593,2717074,0
2015-10-05,4.8245,4.9363,4.75,4.8711,2616689,0
2015-10-06,4.8524,4.8618,4.6941,4.7779,2792126,0
2015-10-07,4.7779,4.8711,4.7221,4.8151,2881498,0
2015-10-08,4.7593,4.8804,4.7593,4.8151,2845810,0
2015-10-09,4.8058,4.9642,4.7872,4.8804,3297940,0
2015-10-12,4.8804,4.9828,4.8524,4.8991,2039525,0
2015-10-13,4.8711,4.9177,4.6382,4.6476,4895910,0
2015-10-14,4.6476,4.7407,4.4798,4.4984,4588298,0
2015-10-15,4.4798,4.573,4.2936,4.3402,11246559,0
2015-10-16,4.3309,4.4054,4.098,4.2658,58126887,0
2015-10-19,4.2284,4.5311,4.2004,4.424,8156307,0
2015-10-20,4.4054,4.5264,4.3309,4.3682,3678335,0
2015-10-21,4.3495,4.4519,4.2844,4.3774,3180907,0
2015-10-22,4.424,4.4519,4.1632,4.2284,4450115,0
2015-10-23,4.2377,4.3682,4.2377,4.3402,2584045,0
2015-10-26,4.3215,4.3495,4.1353,4.1539,3366763,0
2015-10-27,4.1539,4.2936,4.1446,4.275,2229620,0
2015-10-28,4.275,4.3588,4.2377,4.3123,2482580,0
2015-10-29,4.3215,4.396,4.2936,4.303,2172392,0
2015-10-30,4.275,4.3309,4.2564,4.2658,1183311,0
2015-11-02,4.219,4.219,4.0701,4.1725,4161291,0
2015-11-03,4.1446,4.2658,4.1074,4.2284,3080840,0
2015-11-04,4.2377,4.303,4.0887,4.1539,4905877,0
2015-11-05,4.0515,4.1353,3.1946,3.7255,10821378,0
2015-11-06,3.679,3.8,3.6602,3.8,3358818,0
2015-11-09,3.7721,3.7721,3.6976,3.7255,1766524,0
2015-11-10,3.7068,3.7535,3.651,3.6696,1898495,0
2015-11-11,3.6602,3.6696,3.5671,3.5951,4336196,0
2015-11-12,3.5857,3.6416,3.5485,3.5765,2370274,0
2015-11-13,3.5485,3.6323,3.502,3.5857,1707056,0
2015-11-16,3.5485,3.6416,3.5485,3.5671,2656411,0
2015-11-17,3.5485,3.5765,3.4554,3.4647,3923363,0
2015-11-18,3.4461,3.6696,3.4461,3.6602,2689911,0
2015-11-19,3.679,3.7348,3.6323,3.6323,2751433,0
2015-11-20,3.651,3.7535,3.5765,3.7162,2742092,0
2015-11-23,3.7441,3.7814,3.7068,3.7068,1488776,0
2015-11-24,3.6602,3.7535,3.6602,3.6696,2281479,0
2015-11-25,3.6882,3.7441,3.679,3.6976,1504129,0
2015-11-27,3.6696,3.7162,3.651,3.6976,638845,0
2015-11-30,3.7441,3.7441,3.502,3.5298,6052272,0
2015-12-01,3.5392,3.5765,3.4927,3.5206,5945721,0
2015-12-02,3.54,3.6176,3.4527,3.5012,2769455,0
2015-12-03,3.4817,3.5594,3.4817,3.4915,2660522,0
2015-12-04,3.4624,3.5787,3.4333,3.5206,2803510,0
2015-12-07,3.4915,3.5302,3.4915,3.5012,2066700,0
2015-12-08,3.54,3.6079,3.5143,3.5594,2058506,0
2015-12-09,3.54,3.637,3.54,3.5885,2074226,0
2015-12-10,3.5497,3.7049,3.54,3.6272,1970086,0
2015-12-11,3.5981,3.637,3.4527,3.4817,2161558,0
2015-12-14,3.4721,3.4915,3.1908,3.3945,3773327,0
2015-12-15,3.3945,3.6176,3.346,3.5981,2790724,0
2015-12-16,3.5981,3.6079,3.4915,3.5594,1917502,0
2015-12-17,3.5594,3.8309,3.5206,3.7049,2816502,0
2015-12-18,3.6757,3.7824,3.6079,3.6757,4576454,0
2015-12-21,3.666,3.7243,3.5981,3.6757,1468054,0
2015-12-22,3.666,3.763,3.637,3.6757,1572461,0
2015-12-23,3.6757,3.7339,3.666,3.6855,1371751,0
2015-12-24,3.666,3.7049,3.6176,3.6564,873378,0
2015-12-28,3.6176,3.6757,3.5885,3.6466,1596079,0
2015-12-29,3.637,3.6757,3.5787,3.6272,1448064,0
2015-12-30,3.5981,3.6466,3.4624,3.4673,1702228,0
2015-12-31,3.4138,3.4817,3.3557,3.4333,2479020,0
2016-01-04,3.3654,3.3896,3.2975,3.3557,2112548,0
2016-01-05,3.3557,3.4236,3.3363,3.3557,2008646,0
2016-01-06,3.3072,3.3557,3.2491,3.2878,2228258,0
2016-01-07,3.2102,3.2587,3.152,3.1714,2694539,0
2016-01-08,3.1714,3.2296,3.1569,3.1617,2208928,0
2016-01-11,3.152,3.1617,2.8562,3.0259,4253744,0
2016-01-12,3.0259,3.1133,2.9241,3.0744,2598217,0
2016-01-13,3.0648,3.1035,2.958,2.9872,2611500,0
2016-01-14,2.9872,3.0842,2.9387,3.0648,2039195,0
2016-01-15,2.9678,3.0065,2.9193,3.0065,1791240,0
2016-01-19,3.0065,3.055,2.8514,2.929,1986481,0
2016-01-20,2.861,2.958,2.7447,2.9387,2494606,0
2016-01-21,2.958,3.1035,2.8999,2.9872,2901341,0
2016-01-22,3.0259,3.1763,3.0163,3.1133,2740365,0
2016-01-25,3.0842,3.1327,3.0357,3.0357,1911347,0
2016-01-26,2.9969,3.1327,2.9678,3.1229,2102349,0
2016-01-27,3.1035,3.1617,2.9484,2.9678,1553107,0
2016-01-28,2.9969,2.9969,2.861,2.958,1558416,0
2016-01-29,2.958,3.0744,2.929,3.0405,1693609,0
2016-02-01,3.0065,3.0842,2.958,3.055,1984582,0
2016-02-02,2.7059,2.861,2.6283,2.6671,2972786,0
2016-02-03,2.6574,2.735,2.5022,2.7156,2659835,0
2016-02-04,2.7059,2.832,2.5216,2.7641,2541557,0
2016-02-05,2.7641,2.8708,2.7398,2.832,2683136,0
2016-02-08,2.7738,2.9193,2.7544,2.8708,2027238,0
2016-02-09,2.8029,2.9193,2.8029,2.8223,2302621,0
2016-02-10,2.832,2.958,2.8223,2.832,1501082,0
2016-02-11,2.735,2.9095,2.7059,2.7931,1417130,0
2016-02-12,2.7835,2.8708,2.7689,2.832,1093680,0
2016-02-16,2.8416,2.9678,2.7931,2.9678,1753799,0
2016-02-17,2.9678,3.0259,2.8999,2.929,1215213,0
2016-02-18,2.9095,2.9969,2.8853,2.958,1851901,0
2016-02-19,2.929,3.0163,2.8514,3.0163,1083321,0
2016-02-22,3.0357,3.0744,2.8901,2.9095,1659121,0
2016-02-23,3.1035,3.4624,2.8901,2.8901,4915707,0
2016-02-24,2.861,2.9387,2.7156,2.9387,3857054,0
2016-02-25,2.9193,2.9678,2.832,2.8999,3354191,0
2016-02-26,2.8901,2.929,2.8174,2.8416,4881743,0
2016-02-29,2.8223,2.9484,2.7738,2.9144,3703429,0
2016-03-01,2.929,3.0648,2.861,3.0453,2233005,0
2016-03-02,3.0158,3.1143,2.9862,3.0651,2981322,0
2016-03-03,3.0552,3.4396,3.0552,3.3706,5204586,0
2016-03-04,3.3607,3.4001,3.2622,3.3262,3294792,0
2016-03-07,3.2917,3.4199,3.2622,3.3804,1818318,0
2016-03-08,3.3509,3.4001,3.1045,3.1242,2287657,0
2016-03-09,3.1045,3.272,3.0749,3.2425,2118863,0
2016-03-10,3.2326,3.3016,3.1833,3.2523,2801013,0
2016-03-11,3.2622,3.3016,3.0848,3.1932,2842207,0
2016-03-14,3.1439,3.2326,3.0306,3.1932,3091307,0
2016-03-15,3.134,3.1759,2.8679,2.8778,2644561,0
2016-03-16,2.8778,2.9271,2.8679,2.8877,1733482,0
2016-03-17,2.8679,3.0355,2.8384,2.9369,2457553,0
2016-03-18,2.9566,3.1538,2.9369,3.1143,13263449,0
2016-03-21,3.1143,3.3706,3.1045,3.3312,2696039,0
2016-03-22,3.2819,3.3659,3.203,3.272,2152627,0
2016-03-23,3.2622,3.3016,3.1242,3.1439,1399045,0
2016-03-24,3.0848,3.134,3.0109,3.0651,1203689,0
2016-03-28,3.0651,3.1439,3.0355,3.0848,1107190,0
2016-03-29,3.0651,3.1439,2.9764,3.1242,1899404,0
2016-03-30,3.1143,3.2425,3.1045,3.1242,1596327,0
2016-03-31,3.1143,3.3607,3.1143,3.2819,2068950,0
2016-04-01,3.2425,3.3016,3.203,3.2622,1081061,0
2016-04-04,3.2523,3.3607,3.2227,3.272,1616876,0
2016-04-05,3.2129,3.2917,3.203,3.2622,1444750,0
2016-04-06,3.2425,3.3213,3.2129,3.3114,1525084,0
2016-04-07,3.3114,3.3459,3.1538,3.2326,2026295,0
2016-04-08,3.2326,3.2819,3.1735,3.2227,1523965,0
2016-04-11,3.2326,3.3607,3.2227,3.3016,1626953,0
2016-04-12,3.3016,3.4297,3.2622,3.4199,1582300,0
2016-04-13,3.4396,3.548,3.41,3.5283,1424768,0
2016-04-14,3.5283,3.5973,3.4987,3.5775,1481987,0
2016-04-15,3.5677,3.6465,3.4987,3.5775,1501420,0
2016-04-18,3.5775,3.686,3.5381,3.548,1335438,0
2016-04-19,3.5184,3.6662,3.5086,3.6268,1433308,0
2016-04-20,3.6367,3.7303,3.5973,3.686,1103532,0
2016-04-21,3.6761,3.7451,3.6268,3.686,1703670,0
2016-04-22,3.6564,3.7648,3.6564,3.7648,1370903,0
2016-04-25,3.7648,3.7845,3.6071,3.6761,1336566,0
2016-04-26,3.6662,3.7352,3.6268,3.7254,1457087,0
2016-04-27,3.6958,3.7648,3.6719,3.7254,1111532,0
2016-04-28,3.686,3.7599,3.681,3.7057,1303905,0
2016-04-29,3.686,3.7648,3.6465,3.7155,2123154,0
2016-05-02,3.7057,3.7254,3.479,3.5973,1398196,0
2016-05-03,3.5677,3.6071,3.5086,3.5086,942985,0
2016-05-04,3.4593,3.479,3.1735,3.2425,2922585,0
2016-05-05,3.134,3.2425,3.0453,3.1538,1837263,0
2016-05-06,3.1143,3.1784,3.0848,3.1242,1182338,0
2016-05-09,3.1143,3.2425,3.0749,3.1932,1211965,0
2016-05-10,3.1932,3.2425,3.134,3.203,856768,0
2016-05-11,3.203,3.2227,3.1045,3.1242,764019,0
2016-05-12,3.1143,3.134,2.9961,3.0059,1199576,0
2016-05-13,2.9961,3.0247,2.8975,2.9271,1557218,0
2016-05-16,2.9271,3.0946,2.9271,3.0749,1531523,0
2016-05-17,3.0453,3.1735,3.0453,3.1143,1268272,0
2016-05-18,3.0848,3.1636,3.0848,3.0946,996621,0
2016-05-19,3.0453,3.1242,3.0355,3.1045,834547,0
2016-05-20,3.0848,3.1538,3.0749,3.1242,652168,0
2016-05-23,3.1143,3.1833,3.1045,3.1045,758181,0
2016-05-24,3.134,3.1735,3.1094,3.1538,690439,0
2016-05-25,3.203,3.3016,3.1833,3.2819,1168418,0
2016-05-26,3.272,3.3114,3.203,3.2129,643981,0
2016-05-27,3.2129,3.3213,3.1685,3.2917,1099231,0
2016-05-31,3.272,3.543,3.2523,3.5381,2715050,0
2016-06-01,3.5086,3.5086,3.3016,3.41,2614270,0
2016-06-02,3.36,3.53,3.36,3.52,1729467,0
2016-06-03,3.48,3.51,3.38,3.48,1251097,0
2016-06-06,3.47,3.58,3.41,3.55,1013639,0
2016-06-07,3.52,3.55,3.365,3.41,1552133,0
2016-06-08,3.41,3.43,3.3,3.36,793414,0
2016-06-09,3.34,3.38,3.24,3.27,1179005,0
2016-06-10,3.25,3.25,3.15,3.155,896342,0
2016-06-13,3.13,3.16,3.06,3.06,1155640,0
2016-06-14,3.04,3.199,3.04,3.13,1160137,0
2016-06-15,3.11,3.18,3.08,3.15,831064,0
2016-06-16,3.1,3.14,3.05,3.13,673935,0
2016-06-17,3.11,3.18,3.07,3.08,1562836,0
2016-06-20,3.06,3.15,3.06,3.07,1090001,0
2016-06-21,3.1,3.1,2.97,3.045,1182541,0
2016-06-22,3.01,3.165,3.005,3.05,837592,0
2016-06-23,3.07,3.16,3.07,3.14,1069327,0
2016-06-24,2.99,3.08,2.99,3.04,1539538,0
2016-06-27,3.03,3.0699,2.94,2.95,2021859,0
2016-06-28,2.99,3.12,2.98,3.04,1300256,0
2016-06-29,3.09,3.15,3.07,3.12,1218607,0
2016-06-30,3.11,3.19,3.11,3.14,1000621,0
2016-07-01,3.12,3.23,3.12,3.22,1032582,0
2016-07-05,3.28,3.28,3.09,3.09,987539,0
2016-07-06,3.06,3.18,3.04,3.18,1308090,0
2016-07-07,3.18,3.21,3.08,3.18,1186505,0
2016-07-08,3.2,3.29,3.1972,3.28,1228264,0
2016-07-11,3.27,3.3,3.24,3.27,550847,0
2016-07-12,3.26,3.32,3.26,3.28,656822,0
2016-07-13,3.27,3.33,3.26,3.3,821788,0
2016-07-14,3.3,3.32,3.25,3.27,1272880,0
2016-07-15,3.29,3.35,3.26,3.35,868925,0
2016-07-18,3.33,3.42,3.32,3.42,1003851,0
2016-07-19,3.4,3.46,3.38,3.44,1228914,0
2016-07-20,3.48,3.485,3.41,3.47,798411,0
2016-07-21,3.49,3.55,3.47,3.51,991582,0
2016-07-22,3.49,3.565,3.48,3.52,611748,0
2016-07-25,3.52,3.5299,3.42,3.48,766902,0
2016-07-26,3.46,3.54,3.45,3.53,1087904,0
2016-07-27,3.52,3.59,3.51,3.57,551078,0
2016-07-28,3.53,3.59,3.52,3.56,476283,0
2016-07-29,3.55,3.56,3.47,3.51,585514,0
2016-08-01,3.51,3.62,3.51,3.55,842789,0
2016-08-02,3.53,3.62,3.47,3.54,1258797,0
2016-08-03,3.52,3.59,3.45,3.48,1385053,0
2016-08-04,3.47,3.6,3.45,3.54,952185,0
2016-08-05,3.2,3.24,2.87,3.02,5057551,0
2016-08-08,3,3.04,2.98,3.015,2421996,0
2016-08-09,3.02,3.07,2.98,3,3180934,0
2016-08-10,2.98,3,2.94,2.96,2055287,0
2016-08-11,3.02,3.04,2.92,2.94,1562844,0
2016-08-12,2.93,2.98,2.84,2.84,1401833,0
2016-08-15,2.81,2.85,2.79,2.82,2120437,0
2016-08-16,2.78,2.8,2.76,2.76,901248,0
2016-08-17,2.75,2.75,2.69,2.72,1203982,0
2016-08-18,2.72,2.79,2.6941,2.79,760995,0
2016-08-19,2.77,2.83,2.77,2.81,988778,0
2016-08-22,2.78,2.87,2.76,2.87,1165870,0
2016-08-23,2.85,2.895,2.83,2.86,731851,0
2016-08-24,2.85,2.9,2.76,2.76,979009,0
2016-08-25,2.76,2.78,2.685,2.74,982094,0
2016-08-26,2.73,2.88,2.71,2.86,1631917,0
2016-08-29,2.84,2.875,2.77,2.84,1415949,0
2016-08-30,2.87,2.94,2.82,2.94,1439461,0
2016-08-31,2.92,2.95,2.85,2.91,1501315,0
2016-09-01,2.88,2.98,2.855,2.965,1643796,0
2016-09-02,2.87,3.01,2.87,2.98,1801957,0
2016-09-06,2.95,3.25,2.95,3.24,2274777,0
2016-09-07,3.19,3.24,3.13,3.24,1916118,0
2016-09-08,3.2,3.3,3.195,3.3,1249518,0
2016-09-09,3.26,3.26,2.97,2.98,2179238,0
2016-09-12,2.81,3.02,2.79,2.98,1933666,0
2016-09-13,2.95,3,2.93,2.95,1074589,0
2016-09-14,2.95,3.1,2.93,3.08,726656,0
2016-09-15,3.06,3.16,3.02,3.12,902164,0
2016-09-16,3.12,3.24,3.09,3.17,3417394,0
2016-09-19,3.21,3.38,3.2,3.285,1657989,0
2016-09-20,3.29,3.35,3.2,3.23,1375669,0
2016-09-21,3.25,3.37,3.2,3.36,1782167,0
2016-09-22,3.36,3.3999,3.3,3.35,1415772,0
2016-09-23,3.32,3.45,3.32,3.43,1276100,0
2016-09-26,3.43,3.4399,3.3,3.3,1114920,0
2016-09-27,3.28,3.33,3.25,3.3,916201,0
2016-09-28,3.31,3.33,3.25,3.31,651617,0
2016-09-29,3.3,3.35,3.21,3.23,1020193,0
2016-09-30,3.23,3.37,3.21,3.345,1322551,0
2016-10-03,3.33,3.38,3.3,3.3,895378,0
2016-10-04,3.28,3.37,3.26,3.27,774561,0
2016-10-05,3.28,3.355,3.27,3.31,1135784,0
2016-10-06,3.29,3.3,3.22,3.25,1144585,0
2016-10-07,3.23,3.3,3.175,3.21,994790,0
2016-10-10,3.2,3.425,3.2,3.4,812759,0
2016-10-11,3.39,3.4001,3.26,3.29,501366,0
2016-10-12,3.29,3.32,3.21,3.24,685171,0
2016-10-13,3.18,3.26,3.14,3.22,1319883,0
2016-10-14,3.27,3.28,3.14,3.14,823264,0
2016-10-17,3.14,3.18,3.08,3.16,1171607,0
2016-10-18,3.19,3.25,3.19,3.195,633834,0
2016-10-19,3.18,3.22,3.11,3.13,568892,0
2016-10-20,3.11,3.15,3.11,3.13,825120,0
2016-10-21,3.1,3.2,3.085,3.15,917304,0
2016-10-24,3.16,3.19,3.12,3.17,890387,0
2016-10-25,3.15,3.21,3.15,3.21,850715,0
2016-10-26,3.18,3.33,3.18,3.33,1120928,0
2016-10-27,3.33,3.38,3.3,3.33,1369462,0
2016-10-28,3.31,3.36,3.24,3.29,1392460,0
2016-10-31,3.31,3.31,3.15,3.22,1489922,0
2016-11-01,3.21,3.285,3.18,3.24,1252905,0
2016-11-02,3.21,3.245,3.12,3.12,697212,0
2016-11-03,3.11,3.16,3.09,3.12,1252455,0
2016-11-04,3.19,3.19,3.02,3.14,1034896,0
2016-11-07,3.16,3.25,3.11,3.2,1009470,0
2016-11-08,3.2,3.25,3.14,3.18,1067854,0
2016-11-09,3.22,3.375,3.21,3.36,2531609,0
2016-11-10,3.33,3.5,3.33,3.46,2355116,0
2016-11-11,3.44,3.6,3.41,3.58,1871850,0
2016-11-14,3.6,3.69,3.53,3.67,1801636,0
2016-11-15,3.66,3.77,3.59,3.72,1714367,0
2016-11-16,3.11,3.24,2.85,3.05,21774903,0
2016-11-17,3.02,3.0922,2.97,3,3405531,0
2016-11-18,3,3.095,2.95,3.04,3968148,0
2016-11-21,3.18,3.18,3,3.03,1536610,0
2016-11-22,3.05,3.085,2.96,3.03,1792595,0
2016-11-23,2.6,2.7399,2.53,2.59,7279764,0
2016-11-25,2.6,2.69,2.51,2.54,1298470,0
2016-11-28,2.54,2.57,2.38,2.4,3244274,0
2016-11-29,2.41,2.43,2.255,2.29,5305812,0
2016-11-30,2.32,2.32,2.14,2.19,4608446,0
2016-12-01,2.3,2.3,2.18,2.21,2006206,0
2016-12-02,2.19,2.21,2.06,2.1,2928337,0
2016-12-05,2.11,2.15,2.06,2.06,2482428,0
2016-12-06,2.06,2.2,2.02,2.18,2543936,0
2016-12-07,2.17,2.19,2.06,2.08,2932973,0
2016-12-08,2.09,2.22,2.06,2.2,2083799,0
2016-12-09,2.22,2.32,2.21,2.24,2772591,0
2016-12-12,2.14,2.23,2.05,2.06,3967581,0
2016-12-13,2.06,2.1,2,2.02,2334988,0
2016-12-14,2.02,2.05,2,2.03,2084778,0
2016-12-15,2.04,2.08,2.02,2.03,1597410,0
2016-12-16,2.04,2.08,1.99,1.99,3145039,0
2016-12-19,2,2.01,1.93,2,2156044,0
2016-12-20,1.97,2.0279,1.93,1.98,1736213,0
2016-12-21,1.98,2.09,1.98,2.08,1849976,0
2016-12-22,2.12,2.29,2.04,2.04,3957538,0
2016-12-23,2.04,2.12,2.04,2.1,1578336,0
2016-12-27,2.11,2.18,2.1,2.11,1545627,0
2016-12-28,2.11,2.19,2.11,2.15,1489900,0
2016-12-29,2.17,2.19,2.1,2.12,1251826,0
2016-12-30,2.1,2.15,2.07,2.12,1441546,0
2017-01-03,2.12,2.23,2.09,2.23,2092924,0
2017-01-04,2.27,2.34,2.135,2.3,3525396,0
2017-01-05,2.33,2.34,2.29,2.325,1843626,0
2017-01-06,2.31,2.35,2.25,2.26,2105805,0
2017-01-09,2.26,2.315,2.24,2.27,2273552,0
2017-01-10,2.28,2.38,2.26,2.34,2451154,0
2017-01-11,2.38,2.39,2.27,2.32,3541068,0
2017-01-12,2.3,2.35,2.28,2.29,2612222,0
2017-01-13,2.29,2.345,2.24,2.27,3191053,0
2017-01-17,2.28,2.3,2.21,2.25,2446638,0
2017-01-18,2.27,2.37,2.23,2.35,2492736,0
2017-01-19,2.34,2.38,2.23,2.36,2845885,0
2017-01-20,2.36,2.37,2.25,2.32,1854766,0
2017-01-23,2.31,2.36,2.24,2.29,1890455,0
2017-01-24,2.29,2.34,2.25,2.32,1739370,0
2017-01-25,2.32,2.33,2.22,2.28,2830969,0
2017-01-26,2.29,2.305,2.24,2.27,699304,0
2017-01-27,2.26,2.3,2.23,2.25,1080052,0
2017-01-30,2.25,2.27,2.18,2.2,1259729,0
2017-01-31,2.18,2.24,2.14,2.2,1966888,0
2017-02-01,2.21,2.24,2.18,2.19,887107,0
2017-02-02,2.2,2.23,2.1601,2.2,1088539,0
2017-02-03,2.21,2.21,2.18,2.21,1134573,0
2017-02-06,2.17,2.27,2.17,2.25,1342966,0
2017-02-07,2.24,2.27,2.185,2.21,965978,0
2017-02-08,2.19,2.24,2.15,2.22,2458169,0
2017-02-09,2.22,2.27,2.21,2.23,1195311,0
2017-02-10,2.26,2.3,2.235,2.26,1391698,0
2017-02-13,2.26,2.295,2.23,2.25,1085821,0
2017-02-14,2.22,2.32,2.22,2.31,1549867,0
2017-02-15,2.28,2.315,2.24,2.29,1695894,0
2017-02-16,2.28,2.34,2.26,2.31,1821380,0
2017-02-17,2.31,2.32,2.25,2.27,1698684,0
2017-02-21,2.27,2.31,2.21,2.22,1397185,0
2017-02-22,2.22,2.28,2.22,2.28,851982,0
2017-02-23,2.27,2.28,2.22,2.24,752560,0
2017-02-24,2.22,2.26,2.18,2.22,903769,0
2017-02-27,2.2,2.26,2.16,2.19,2705285,0
2017-02-28,2.17,2.21,2.11,2.14,1883626,0
2017-03-01,2.21,2.25,2.09,2.12,3063528,0
2017-03-02,2.08,2.1,1.98,2.04,3013586,0
2017-03-03,2.05,2.2,2.0232,2.165,2436302,0
2017-03-06,2.2,2.25,2.12,2.13,2188831,0
2017-03-07,2.12,2.15,2.09,2.09,1583635,0
2017-03-08,2.1,2.18,2.08,2.14,1542444,0
2017-03-09,2.13,2.19,2.13,2.145,966072,0
2017-03-10,2.15,2.18,2.1,2.15,1229515,0
2017-03-13,2.165,2.205,2.15,2.15,1419409,0
2017-03-14,2.14,2.18,2.11,2.13,1311115,0
2017-03-15,2.12,2.19,2.12,2.16,1669642,0
2017-03-16,2.15,2.21,2.15,2.18,1945993,0
2017-03-17,2.16,2.24,2.15,2.21,2765500,0
2017-03-20,2.2,2.2,2.13,2.18,1795234,0
2017-03-21,2.18,2.19,2.12,2.16,1726917,0
2017-03-22,2.13,2.17,2.01,2.05,2675294,0
2017-03-23,2.05,2.07,2.02,2.03,1222447,0
2017-03-24,2.02,2.0399,1.96,1.98,1695651,0
2017-03-27,2,2.08,1.98,2.05,1391168,0
2017-03-28,2.12,2.14,2.09,2.1,1448502,0
2017-03-29,2.1,2.22,2.08,2.19,1611197,0
2017-03-30,2.18,2.21,2.12,2.16,2347491,0
2017-03-31,2.15,2.29,2.15,2.27,2719209,0
2017-04-03,2.25,2.32,2.225,2.3,2850458,0
2017-04-04,2.3,2.31,2.22,2.23,2948601,0
2017-04-05,2.23,2.24,2.11,2.13,2401204,0
2017-04-06,2.13,2.17,2.1,2.135,1893916,0
2017-04-07,2.12,2.14,2.04,2.06,2716605,0
2017-04-10,2.07,2.13,2.05,2.06,1582901,0
2017-04-11,2.05,2.1,2,2.03,1915564,0
2017-04-12,2.03,2.09,2.02,2.03,1894807,0
2017-04-13,2.03,2.09,2.03,2.04,1263359,0
2017-04-17,2.02,2.1,2.02,2.09,1877255,0
2017-04-18,2.08,2.11,2.04,2.06,2173517,0
2017-04-19,2.08,2.1,2.02,2.025,1276394,0
2017-04-20,2.02,2.11,2.02,2.05,1573766,0
2017-04-21,2.05,2.085,2.01,2.02,1730761,0
2017-04-24,2.06,2.17,2.045,2.16,2185163,0
2017-04-25,2.16,2.23,2.15,2.23,1762248,0
2017-04-26,2.21,2.33,2.21,2.31,2571533,0
2017-04-27,2.3,2.35,2.28,2.28,1829371,0
2017-04-28,2.3,2.33,2.23,2.25,1531007,0
2017-05-01,2.24,2.28,2.21,2.22,912440,0
2017-05-02,2.23,2.26,2.15,2.15,1624317,0
2017-05-03,2.14,2.21,2.11,2.16,1398561,0
2017-05-04,2.11,2.3,2.11,2.23,1475051,0
2017-05-05,2.25,2.29,2.22,2.27,1694410,0
2017-05-08,2.27,2.3,2.22,2.22,1798330,0
2017-05-09,2.24,2.28,2.22,2.27,2371683,0
2017-05-10,2.28,2.44,2.25,2.4,2092854,0
2017-05-11,2.39,2.4,2.27,2.27,1949051,0
2017-05-12,2.28,2.34,2.27,2.29,1300442,0
2017-05-15,2.29,2.33,2.28,2.31,1289037,0
2017-05-16,2.3,2.41,2.3,2.38,1892845,0
2017-05-17,2.34,2.38,2.28,2.33,1791696,0
2017-05-18,2.32,2.41,2.32,2.38,1915860,0
2017-05-19,2.38,2.41,2.33,2.33,1550729,0
2017-05-22,2.34,2.39,2.34,2.35,1493264,0
2017-05-23,2.36,2.425,2.34,2.35,1316286,0
2017-05-24,2.36,2.39,2.3,2.32,1539721,0
2017-05-25,2.33,2.37,2.28,2.34,1555356,0
2017-05-26,2.33,2.39,2.33,2.39,903999,0
2017-05-30,2.39,2.4,2.35,2.39,1066765,0
2017-05-31,2.39,2.4,2.32,2.39,3390742,0
2017-06-01,2.39,2.42,2.38,2.41,2110956,0
2017-06-02,2.4,2.51,2.4,2.45,3439066,0
2017-06-05,2.45,2.52,2.43,2.44,1876323,0
2017-06-06,2.43,2.49,2.43,2.48,1311611,0
2017-06-07,2.48,2.485,2.41,2.43,1408198,0
2017-06-08,2.43,2.48,2.41,2.47,1430052,0
2017-06-09,2.5,2.52,2.42,2.47,1128485,0
2017-06-12,2.45,2.5,2.42,2.43,1446051,0
2017-06-13,2.44,2.44,2.32,2.34,1544347,0
2017-06-14,2.35,2.4,2.32,2.34,1322509,0
2017-06-15,2.32,2.35,2.26,2.27,1278007,0
2017-06-16,2.21,2.3,2.21,2.29,2442367,0
2017-06-19,2.29,2.34,2.29,2.33,890691,0
2017-06-20,2.31,2.37,2.29,2.36,4142724,0
2017-06-21,2.37,2.47,2.37,2.46,1535351,0
2017-06-22,2.47,2.49,2.44,2.46,1537799,0
2017-06-23,2.48,2.6,2.4305,2.54,3665796,0
2017-06-26,2.56,2.62,2.54,2.57,1611074,0
2017-06-27,2.59,2.61,2.5,2.5,995023,0
2017-06-28,2.5,2.6,2.48,2.59,989570,0
2017-06-29,2.6,2.63,2.54,2.58,1034835,0
2017-06-30,2.57,2.61,2.47,2.47,854073,0
2017-07-03,2.48,2.48,2.42,2.48,606493,0
2017-07-05,2.47,2.49,2.45,2.485,1033434,0
2017-07-06,2.46,2.48,2.4,2.41,651134,0
2017-07-07,2.42,2.42,2.36,2.38,835851,0
2017-07-10,2.37,2.38,2.32,2.35,1149212,0
2017-07-11,2.33,2.36,2.32,2.32,741471,0
2017-07-12,2.33,2.4,2.33,2.39,728742,0
2017-07-13,2.38,2.45,2.37,2.44,535447,0
2017-07-14,2.42,2.46,2.42,2.44,432929,0
2017-07-17,2.42,2.47,2.39,2.39,1507522,0
2017-07-18,2.38,2.42,2.37,2.4,458398,0
2017-07-19,2.4,2.43,2.4,2.42,373836,0
2017-07-20,2.42,2.45,2.39,2.39,3874556,0
2017-07-21,2.41,2.41,2.36,2.37,1233687,0
2017-07-24,2.35,2.39,2.29,2.38,1657135,0
2017-07-25,2.38,2.49,2.38,2.46,959005,0
2017-07-26,2.45,2.49,2.435,2.48,380548,0
2017-07-27,2.48,2.48,2.43,2.44,621468,0
2017-07-28,2.41,2.43,2.31,2.32,842737,0
2017-07-31,2.31,2.33,2.26,2.27,728477,0
2017-08-01,2.25,2.26,2.22,2.24,1903594,0
2017-08-02,2.25,2.25,2.21,2.22,2110434,0
2017-08-03,2.2,2.208,2.15,2.15,1012595,0
2017-08-04,2.46,2.77,2.34,2.39,8625316,0
2017-08-07,2.42,2.68,2.39,2.59,3486278,0
2017-08-08,2.61,2.73,2.59,2.64,2274296,0
2017-08-09,2.65,2.73,2.63,2.64,1332672,0
2017-08-10,2.66,2.675,2.56,2.59,2315556,0
2017-08-11,2.62,2.755,2.6,2.67,2091147,0
2017-08-14,2.68,2.87,2.67,2.79,2487040,0
2017-08-15,2.79,2.83,2.76,2.79,1323679,0
2017-08-16,2.8,2.84,2.77,2.79,1477305,0
2017-08-17,2.82,2.83,2.72,2.72,1664209,0
2017-08-18,2.71,2.83,2.71,2.72,1911428,0
2017-08-21,2.75,2.83,2.74,2.8,2826550,0
2017-08-22,2.82,2.88,2.78,2.79,2106150,0
2017-08-23,2.81,2.84,2.77,2.78,867379,0
2017-08-24,2.8,2.85,2.8,2.85,2151720,0
2017-08-25,2.88,3.04,2.8774,3,2882498,0
2017-08-28,3,3.04,2.96,3.01,1582911,0
2017-08-29,3.05,3.06,2.915,2.94,1971088,0
2017-08-30,2.95,3.075,2.93,3.02,1314049,0
2017-08-31,3.02,3.19,3.02,3.12,1693703,0
2017-09-01,3.15,3.15,3.02,3.07,1155948,0
2017-09-05,3.09,3.135,2.92,3.05,3678756,0
2017-09-06,3.09,3.16,3.05,3.07,2419939,0
2017-09-07,3.06,3.15,3.06,3.13,1424738,0
2017-09-08,3.14,3.18,3.095,3.17,1363858,0
2017-09-11,3.18,3.235,3.13,3.205,1556516,0
2017-09-12,3.23,3.245,3.17,3.22,1131872,0
2017-09-13,3.22,3.28,3.19,3.21,1379477,0
2017-09-14,3.22,3.25,3.19,3.24,1277413,0
2017-09-15,3.24,3.32,3.22,3.28,6478259,0
2017-09-18,3.31,3.36,3.27,3.31,3762943,0
2017-09-19,3.37,3.37,3.28,3.29,1436131,0
2017-09-20,3.31,3.31,3.26,3.31,1521781,0
2017-09-21,3.32,3.32,3.24,3.27,855146,0
2017-09-22,3.28,3.28,3.11,3.17,1818165,0
2017-09-25,3.15,3.42,3.15,3.36,3776630,0
2017-09-26,3.37,3.43,3.34,3.36,1121109,0
2017-09-27,3.36,3.41,3.3175,3.39,1065525,0
2017-09-28,3.4,3.43,3.33,3.4,1604491,0
2017-09-29,3.42,3.4232,3.37,3.39,1125719,0
2017-10-02,3.4,3.41,3.341,3.4,2627167,0
2017-10-03,3.4,3.41,3.32,3.38,1376793,0
2017-10-04,3.39,3.48,3.3444,3.45,1965334,0
2017-10-05,3.47,3.49,3.4,3.41,903089,0
2017-10-06,3.4,3.455,3.395,3.42,718846,0
2017-10-09,3.42,3.47,3.36,3.4,1073701,0
2017-10-10,3.43,3.525,3.36,3.49,1420031,0
2017-10-11,3.51,3.52,3.415,3.46,3388902,0
2017-10-12,3.44,3.51,3.41,3.45,1752059,0
2017-10-13,3.47,3.49,3.44,3.47,942405,0
2017-10-16,3.44,3.53,3.43,3.51,2490396,0
2017-10-17,3.51,3.535,3.43,3.45,2119959,0
2017-10-18,3.45,3.535,3.44,3.47,1355736,0
2017-10-19,3.47,3.505,3.43,3.49,1252032,0
2017-10-20,3.5,3.53,3.46,3.5,1087370,0
2017-10-23,3.5,3.549,3.46,3.51,1772012,0
2017-10-24,3.51,3.515,3.171,3.3,3164429,0
2017-10-25,3.31,3.32,3.171,3.2,1644324,0
2017-10-26,3.19,3.26,2.87,2.96,4125060,0
2017-10-27,2.94,3.08,2.921,3.05,1864385,0
2017-10-30,3.09,3.14,2.92,2.96,2961818,0
2017-10-31,2.97,3.11,2.91,2.96,2754899,0
2017-11-01,2.97,3.04,2.96,2.99,2195670,0
2017-11-02,2.97,3.045,2.93,2.96,2127759,0
2017-11-03,2.93,3.12,2.92,3.08,2240288,0
2017-11-06,3.04,3.12,3.02,3.08,1996635,0
2017-11-07,3.11,3.11,3.05,3.08,1711816,0
2017-11-08,3.08,3.1,3.02,3.04,1225812,0
2017-11-09,3.02,3.08,3.01,3.03,1337536,0
2017-11-10,3.04,3.06,2.96,3.04,1403889,0
