Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.7475,2.8584,2.7475,2.8215,1055236,0
2005-02-28,2.851,2.851,2.7698,2.7772,1814946,0
2005-03-01,2.7845,2.851,2.7698,2.8067,1956898,0
2005-03-02,2.7549,2.7549,2.6739,2.7032,1259714,0
2005-03-03,2.6885,2.7549,2.6368,2.7182,914663,0
2005-03-04,2.6812,2.7254,2.6221,2.659,447887,0
2005-03-07,2.6147,2.7254,2.5852,2.7108,1465781,0
2005-03-08,2.6664,2.7475,2.6664,2.7108,1115854,0
2005-03-09,2.7475,2.8142,2.7475,2.8142,699903,0
2005-03-10,2.8436,2.8436,2.7403,2.7698,316680,0
2005-03-11,2.7475,2.8436,2.7329,2.7475,260202,0
2005-03-14,2.659,2.7772,2.659,2.7329,432762,0
2005-03-15,2.5778,2.6812,2.5778,2.5998,456888,0
2005-03-16,2.6072,2.6368,2.563,2.5998,424038,0
2005-03-17,2.5778,2.5852,2.5555,2.563,974503,0
2005-03-18,2.5481,2.5998,2.5481,2.5778,765929,0
2005-03-21,2.5778,2.5852,2.5703,2.5703,209037,0
2005-03-22,2.5481,2.5481,2.5112,2.5112,530449,0
2005-03-23,2.4891,2.5408,2.4891,2.5261,394877,0
2005-03-24,2.5334,2.5924,2.5334,2.563,1035323,0
2005-03-28,2.5481,2.5778,2.5481,2.5481,305739,0
2005-03-29,2.5481,2.5481,2.4964,2.4964,782696,0
2005-03-30,2.4964,2.6221,2.4964,2.5778,568399,0
2005-03-31,2.563,2.5852,2.5481,2.5481,177897,0
2005-04-01,2.6515,2.7182,2.6515,2.6959,1246405,0
2005-04-04,2.6959,2.7254,2.6812,2.7032,1118034,0
2005-04-05,2.7549,2.7549,2.7182,2.7254,405293,0
2005-04-06,2.7549,2.7549,2.6959,2.7182,939980,0
2005-04-07,2.7254,2.7254,2.6664,2.7254,255976,0
2005-04-08,2.7182,2.7182,2.6294,2.6441,452101,0
2005-04-11,2.6664,2.6664,2.6147,2.6368,491089,0
2005-04-12,2.6147,2.659,2.5703,2.6441,546215,0
2005-04-13,2.6664,2.6812,2.6368,2.6739,474662,0
2005-04-14,2.6072,2.6221,2.5555,2.5703,550353,0
2005-04-15,2.563,2.6441,2.5555,2.563,351816,0
2005-04-18,2.4964,2.5778,2.4817,2.5112,340590,0
2005-04-19,2.5112,2.6147,2.5112,2.5778,899165,0
2005-04-20,2.563,2.5924,2.4964,2.4964,412083,0
2005-04-21,2.5555,2.659,2.5555,2.6441,1141888,0
2005-04-22,2.6515,2.6515,2.5778,2.6147,584362,0
2005-04-25,2.6515,2.6885,2.6368,2.6812,259080,0
2005-04-26,2.7032,2.7254,2.6515,2.6664,336593,0
2005-04-27,2.6441,2.6812,2.6072,2.6147,1135410,0
2005-04-28,2.6072,2.7108,2.6072,2.6812,1425696,0
2005-04-29,2.6739,2.6739,2.5481,2.6147,365720,0
2005-05-02,2.6664,2.7108,2.6072,2.7108,1391953,0
2005-05-03,2.6885,2.6885,2.659,2.659,267239,0
2005-05-04,2.6515,2.6959,2.5924,2.659,1682745,0
2005-05-05,2.6664,2.7403,2.6664,2.7254,2125113,0
2005-05-06,2.7254,2.7624,2.7108,2.7108,1180405,0
2005-05-09,2.6885,2.7475,2.6885,2.7475,657843,0
2005-05-10,2.7624,2.7624,2.659,2.6812,298398,0
2005-05-11,2.7624,2.7845,2.6959,2.7254,137408,0
2005-05-12,2.6959,2.7403,2.659,2.6664,380913,0
2005-05-13,2.6664,2.7624,2.6664,2.7254,515714,0
2005-05-16,2.7254,2.7403,2.7032,2.7329,279237,0
2005-05-17,2.7182,2.7549,2.6959,2.7329,191250,0
2005-05-18,2.7475,2.8584,2.7475,2.851,624729,0
2005-05-19,2.8584,2.8584,2.7845,2.7993,652869,0
2005-05-20,2.7993,2.8067,2.7772,2.7845,243903,0
2005-05-23,2.8289,2.851,2.7403,2.8363,567616,0
2005-05-24,2.8732,2.8805,2.7845,2.8215,293977,0
2005-05-25,2.8805,2.8805,2.7475,2.7845,122160,0
2005-05-26,2.7918,2.8584,2.7918,2.851,437127,0
2005-05-27,2.8805,2.8953,2.8584,2.8953,210890,0
2005-05-31,2.851,2.9101,2.851,2.8805,346471,0
2005-06-01,2.9395,2.9545,2.8805,2.9471,1095946,0
2005-06-02,2.9323,2.9471,2.8805,2.9323,394383,0
2005-06-03,2.9693,2.9693,2.8659,2.9471,451297,0
2005-06-06,2.9471,2.9693,2.8805,2.9471,1319187,0
2005-06-07,2.9471,2.9471,2.9101,2.9174,522466,0
2005-06-08,2.9101,2.9914,2.9027,2.9693,845748,0
2005-06-09,2.9988,3.0431,2.9101,3.021,1719946,0
2005-06-10,3.0505,3.0874,3.0431,3.0578,1199172,0
2005-06-13,3.0874,3.1096,3.0874,3.0874,1082378,0
2005-06-14,3.0874,3.0874,3.0283,3.0578,1895825,0
2005-06-15,3.0431,3.08,3.0283,3.0653,1477687,0
2005-06-16,3.0874,3.1466,3.0431,3.1466,3385589,0
2005-06-17,3.1538,3.1612,3.1096,3.117,1830770,0
2005-06-20,3.1244,3.1466,3.1022,3.117,882520,0
2005-06-21,3.0948,3.0948,3.0653,3.0725,1207629,0
2005-06-22,3.0505,3.1096,3.0505,3.0874,770981,0
2005-06-23,3.1096,3.2129,3.1096,3.1834,2041848,0
2005-06-24,3.1908,3.1908,3.0874,3.1022,338122,0
2005-06-27,3.08,3.08,3.0356,3.0653,307903,0
2005-06-28,3.0431,3.0874,3.0356,3.0725,505443,0
2005-06-29,3.0653,3.117,2.9988,3.0578,827534,0
2005-06-30,3.0283,3.0283,2.9545,2.9766,1076712,0
2005-07-01,2.9249,3.021,2.9249,2.9766,817523,0
2005-07-05,2.9693,3.0948,2.9693,3.0874,926535,0
2005-07-06,3.1022,3.117,3.0283,3.0874,1440900,0
2005-07-07,2.9988,3.0653,2.9693,3.0505,1478045,0
2005-07-08,3.0283,3.1538,3.0283,3.1391,866225,0
2005-07-11,3.1687,3.2499,3.1687,3.2276,1476861,0
2005-07-12,3.2203,3.2499,3.1981,3.2425,1133859,0
2005-07-13,3.2352,3.2499,3.2203,3.2352,923640,0
2005-07-14,3.272,3.3531,3.2573,3.3458,5826357,0
2005-07-15,3.3606,3.3903,3.3385,3.3679,901291,0
2005-07-18,3.3903,3.4049,3.3237,3.3903,1191183,0
2005-07-19,3.3828,3.4049,3.3531,3.3828,1120220,0
2005-07-20,3.3754,3.4418,3.3385,3.4418,1098811,0
2005-07-21,3.4567,3.4567,3.3679,3.3903,948200,0
2005-07-22,3.3903,3.3903,3.3089,3.3089,826582,0
2005-07-25,3.272,3.2942,3.2129,3.2129,732858,0
2005-07-26,3.2056,3.2573,3.1981,3.2425,834141,0
2005-07-27,3.272,3.2868,3.2499,3.2646,1081420,0
2005-07-28,3.2129,3.3531,3.1096,3.331,2563957,0
2005-07-29,3.3679,3.4567,3.3679,3.4049,2036678,0
2005-08-01,3.4493,3.5527,3.4493,3.5231,1261967,0
2005-08-02,3.5157,3.5231,3.4639,3.4788,1602000,0
2005-08-03,3.4639,3.5231,3.4639,3.5231,614172,0
2005-08-04,3.4788,3.4862,3.4346,3.4346,790077,0
2005-08-05,3.4123,3.4567,3.3903,3.4197,970797,0
2005-08-08,3.4271,3.4271,3.3385,3.3531,727052,0
2005-08-09,3.3531,3.4639,3.3531,3.4346,1592378,0
2005-08-10,3.4123,3.5008,3.3385,3.4493,1578859,0
2005-08-11,3.4567,3.4639,3.4049,3.4271,661060,0
2005-08-12,3.4418,3.4418,3.331,3.331,540891,0
2005-08-15,3.2868,3.3016,3.1538,3.272,2217377,0
2005-08-16,3.2646,3.3016,3.2425,3.2425,970059,0
2005-08-17,3.2352,3.2425,3.2352,3.2352,763824,0
2005-08-18,3.2276,3.2942,3.1834,3.2276,703977,0
2005-08-19,3.2056,3.2203,3.176,3.176,761279,0
2005-08-22,3.1612,3.2425,3.1096,3.1244,930139,0
2005-08-23,3.117,3.1244,3.0431,3.1022,2074475,0
2005-08-24,3.0874,3.1244,3.08,3.0874,1390896,0
2005-08-25,3.08,3.1022,3.0431,3.08,1519967,0
2005-08-26,3.0725,3.1391,3.0725,3.0948,362321,0
2005-08-29,3.0653,3.0948,2.9693,3.0505,668409,0
2005-08-30,3.0578,3.0948,2.984,3.0578,1039458,0
2005-08-31,3.0653,3.0653,2.984,3.021,444077,0
2005-09-01,2.9988,3.0061,2.9471,2.9766,1192019,0
2005-09-02,2.9914,3.1022,2.9766,3.0874,769814,0
2005-09-06,3.117,3.2056,3.0948,3.176,1702703,0
2005-09-07,3.2056,3.2425,3.1612,3.2203,2137472,0
2005-09-08,3.2425,3.2425,3.1908,3.1981,928778,0
2005-09-09,3.2056,3.3385,3.2056,3.3089,3586317,0
2005-09-12,3.3903,3.4271,3.3385,3.4049,1743488,0
2005-09-13,3.4049,3.4049,3.2868,3.2942,1270180,0
2005-09-14,3.2573,3.331,3.2573,3.272,1135195,0
2005-09-15,3.272,3.2868,3.2352,3.2352,568553,0
2005-09-16,3.2352,3.3016,3.2352,3.272,337702,0
2005-09-19,3.2646,3.3163,3.2352,3.2352,665480,0
2005-09-20,3.2352,3.2794,3.2352,3.2425,312032,0
2005-09-21,3.2352,3.3163,3.2352,3.2352,695991,0
2005-09-22,3.272,3.3385,3.272,3.3237,1295818,0
2005-09-23,3.3016,3.3016,3.0653,3.1466,3374201,0
2005-09-26,3.1244,3.1834,3.1244,3.1391,1920299,0
2005-09-27,3.176,3.2129,3.1391,3.176,660105,0
2005-09-28,3.176,3.2276,3.1466,3.2056,2699335,0
2005-09-29,3.2499,3.3237,3.2352,3.3089,1147401,0
2005-09-30,3.3385,3.3903,3.2794,3.3903,831113,0
2005-10-03,3.4123,3.4714,3.4049,3.4639,2449355,0
2005-10-04,3.4346,3.4639,3.3903,3.3903,1167565,0
2005-10-05,3.4049,3.4123,3.2942,3.3163,1180765,0
2005-10-06,3.3458,3.3679,3.3385,3.3531,373279,0
2005-10-07,3.3458,3.3828,3.272,3.3679,568815,0
2005-10-10,3.3531,3.3679,3.3016,3.3237,191909,0
2005-10-11,3.3828,3.4197,3.2942,3.2942,457124,0
2005-10-12,3.2942,3.2942,3.1244,3.1244,2389305,0
2005-10-13,3.0725,3.1096,2.9618,3.0431,2511717,0
2005-10-14,3.0578,3.1096,3.0578,3.0725,1690851,0
2005-10-17,3.0948,3.117,3.0578,3.1022,368983,0
2005-10-18,3.1244,3.1687,3.0874,3.1096,385913,0
2005-10-19,3.1096,3.1096,3.0135,3.0431,1178636,0
2005-10-20,3.021,3.0874,2.9766,3.0283,300282,0
2005-10-21,3.0135,3.0725,3.0135,3.0505,926414,0
2005-10-24,3.1096,3.176,3.0653,3.1538,1203960,0
2005-10-25,3.1391,3.1466,3.021,3.0505,5986502,0
2005-10-26,2.9545,2.9766,2.851,2.8732,2246563,0
2005-10-27,2.851,2.9395,2.851,2.888,1399947,0
2005-10-28,2.9395,2.9395,2.888,2.9323,1482790,0
2005-10-31,2.9693,3.0431,2.9693,3.0061,2176001,0
2005-11-01,3.0061,3.0061,2.8805,2.9471,1870672,0
2005-11-02,2.9693,3.0874,2.9693,3.08,1722605,0
2005-11-03,3.0356,3.0948,3.021,3.0653,1437484,0
2005-11-04,3.0578,3.08,2.9693,3.0061,364135,0
2005-11-07,2.9545,3.08,2.9545,3.0725,1652857,0
2005-11-08,3.0505,3.1022,3.0061,3.0948,903543,0
2005-11-09,3.1538,3.176,3.08,3.1687,2042354,0
2005-11-10,3.1981,3.2425,3.1096,3.2056,1798838,0
2005-11-11,3.2203,3.2499,3.1687,3.2352,1917036,0
2005-11-14,3.1834,3.2499,3.0948,3.2056,1116277,0
2005-11-15,3.2203,3.2573,3.1908,3.2056,1930782,0
2005-11-16,3.1834,3.2352,3.1612,3.2276,1854640,0
2005-11-17,3.2203,3.2352,3.1612,3.2203,1117447,0
2005-11-18,3.2499,3.2646,3.2352,3.2573,1329753,0
2005-11-21,3.272,3.2942,3.2129,3.2646,1191209,0
2005-11-22,3.2942,3.2942,3.2129,3.2942,1010892,0
2005-11-23,3.2794,3.4123,3.2794,3.4049,1587349,0
2005-11-25,3.4197,3.4418,3.3828,3.3828,316908,0
2005-11-28,3.4639,3.4639,3.3385,3.3828,776535,0
2005-11-29,3.4418,3.4567,3.4049,3.4123,607475,0
2005-11-30,3.4197,3.4714,3.4197,3.4567,1633110,0
2005-12-01,3.5008,3.6338,3.4788,3.5969,3455887,0
2005-12-02,3.6857,3.752,3.6709,3.752,1824222,0
2005-12-05,3.8186,3.922,3.8186,3.8777,2657560,0
2005-12-06,3.9072,3.9072,3.8037,3.826,2062266,0
2005-12-07,3.8777,3.8851,3.7964,3.7964,1214409,0
2005-12-08,3.7964,3.8037,3.73,3.73,2135944,0
2005-12-09,3.7594,3.922,3.7594,3.922,1135686,0
2005-12-12,3.922,3.959,3.8924,3.922,2084771,0
2005-12-13,3.9516,3.9737,3.8998,3.9367,1059495,0
2005-12-14,3.863,3.922,3.7594,3.8555,2976246,0
2005-12-15,3.8408,3.944,3.8408,3.8851,1811788,0
2005-12-16,3.9516,3.9516,3.8777,3.8851,963705,0
2005-12-19,3.959,4.0032,3.922,3.944,1714526,0
2005-12-20,3.944,3.9885,3.8924,3.922,625881,0
2005-12-21,4.0918,4.1879,4.0401,4.151,3571335,0
2005-12-22,4.1805,4.1805,4.0918,4.1214,1415685,0
2005-12-23,4.2544,4.5572,4.2322,4.5499,2609111,0
2005-12-27,4.7492,4.86,4.5129,4.5425,2424921,0
2005-12-28,4.5054,4.5129,4.3799,4.3799,1634931,0
2005-12-29,4.5425,4.572,4.5054,4.5425,2859207,0
2005-12-30,4.5794,4.5794,4.4464,4.5425,1159415,0
2006-01-03,4.6089,4.6975,4.5645,4.668,3844350,0
2006-01-04,4.7565,4.8305,4.727,4.8008,1945438,0
2006-01-05,4.8378,5.0077,4.8305,4.9635,3088055,0
2006-01-06,5.0003,5.0816,4.7787,5.0447,2414084,0
2006-01-09,5.0372,5.1555,5.0077,5.1555,4601926,0
2006-01-10,4.8969,4.9043,4.7565,4.8008,5483730,0
2006-01-11,4.6754,4.7492,4.5794,4.727,3818535,0
2006-01-12,4.6754,4.7049,4.4612,4.4834,3906380,0
2006-01-13,4.3652,4.4981,4.3356,4.4612,2145502,0
2006-01-17,4.4391,4.5425,4.4022,4.4981,2292804,0
2006-01-18,4.2914,4.3578,4.1805,4.2692,3907134,0
2006-01-19,4.3431,4.4758,4.3208,4.4169,2655072,0
2006-01-20,4.5054,4.5054,4.3208,4.3799,4384584,0
2006-01-23,4.4243,4.4834,4.3799,4.4538,1333650,0
2006-01-24,4.4834,4.6384,4.4612,4.631,1933620,0
2006-01-25,4.6531,4.7049,4.572,4.6384,1391530,0
2006-01-26,4.6827,4.9412,4.6827,4.8526,3351931,0
2006-01-27,4.9635,5.1998,4.9043,5.0447,3794463,0
2006-01-30,5.052,5.0963,4.9265,5.0595,1890339,0
2006-01-31,5.0667,5.0667,4.8378,4.9116,2661666,0
2006-02-01,4.9708,4.9708,4.8526,4.9265,1500384,0
2006-02-02,5.0667,5.0667,4.7196,4.7345,1968440,0
2006-02-03,4.6975,4.6975,4.5499,4.5645,1764951,0
2006-02-06,4.5129,4.6015,4.5129,4.5499,2036856,0
2006-02-07,4.4834,4.5054,4.3948,4.4538,2344075,0
2006-02-08,4.4022,4.5425,4.3503,4.4612,2579571,0
2006-02-09,4.7345,4.8008,4.5941,4.668,9235561,0
2006-02-10,4.727,4.7787,4.5276,4.6531,3660262,0
2006-02-13,4.6089,4.631,4.4391,4.4538,3193390,0
2006-02-14,4.4685,4.572,4.4685,4.572,3399040,0
2006-02-15,4.4981,4.6089,4.4464,4.5867,3132732,0
2006-02-16,4.6754,4.8378,4.668,4.7787,3984761,0
2006-02-17,4.5794,4.6754,4.4834,4.5202,3163007,0
2006-02-21,4.4538,4.4538,4.3208,4.3503,4905644,0
2006-02-22,4.2988,4.3208,4.1879,4.3061,3363233,0
2006-02-23,4.151,4.151,4.055,4.0771,4151509,0
2006-02-24,4.1141,4.151,4.0918,4.1288,2460022,0
2006-02-27,4.3061,4.3208,4.1805,4.2765,2532503,0
2006-02-28,4.2618,4.2618,4.1288,4.1805,1045377,0
2006-03-01,4.3061,4.5054,4.2173,4.4908,4814013,0
2006-03-02,4.4464,4.5202,4.3799,4.4758,3764398,0
2006-03-03,4.3652,4.4391,4.2765,4.3208,4706156,0
2006-03-06,4.2544,4.3652,4.1952,4.2101,3021463,0
2006-03-07,4.1879,4.1879,3.9737,4.0253,4626134,0
2006-03-08,4.0328,4.0918,3.8777,4.0845,3844169,0
2006-03-09,4.0475,4.1879,3.9663,4.0253,2117515,0
2006-03-10,3.9885,4.0993,3.9885,4.0623,1748459,0
2006-03-13,4.1952,4.2471,4.0328,4.0696,2263925,0
2006-03-14,4.2101,4.2173,4.0623,4.1879,2436923,0
2006-03-15,4.2765,4.3208,4.2173,4.3208,2883794,0
2006-03-16,4.3282,4.3282,4.0918,4.151,3710634,0
2006-03-17,4.0918,4.1436,3.9885,4.055,4895811,0
2006-03-20,4.0918,4.151,4.0771,4.1288,1737782,0
2006-03-21,4.055,4.1288,3.9663,3.9737,1799438,0
2006-03-22,3.959,4.055,3.9367,4.0401,1176609,0
2006-03-23,3.9663,4.0401,3.944,3.9737,3708253,0
2006-03-24,4.0032,4.1141,4.0032,4.0993,2013891,0
2006-03-27,4.1362,4.1362,4.0401,4.0845,1608753,0
2006-03-28,4.0918,4.151,3.9885,3.9885,1375095,0
2006-03-29,4.0918,4.2765,4.0918,4.2544,2150698,0
2006-03-30,4.3208,4.3503,4.2396,4.2988,2371116,0
2006-03-31,4.2988,4.3208,4.1731,4.2173,2541834,0
2006-04-03,4.3356,4.6015,4.3208,4.5425,5961780,0
2006-04-04,4.5425,4.5425,4.4243,4.4464,1714308,0
2006-04-05,4.4834,4.6384,4.4391,4.6384,2273794,0
2006-04-06,4.6827,4.7418,4.6089,4.6827,5158829,0
2006-04-07,4.668,4.7123,4.4834,4.4981,2897741,0
2006-04-10,4.5572,4.5572,4.3208,4.3652,3236064,0
2006-04-11,4.3799,4.4612,4.2765,4.3724,1851237,0
2006-04-12,4.3356,4.4908,4.3134,4.4908,1596371,0
2006-04-13,4.4908,4.5054,4.4022,4.4981,1663662,0
2006-04-17,4.5129,4.5276,4.3652,4.4169,1116464,0
2006-04-18,4.5054,4.6384,4.4758,4.6089,2121238,0
2006-04-19,4.6384,4.6605,4.5425,4.6531,1749141,0
2006-04-20,4.6384,4.7787,4.6384,4.7787,2987125,0
2006-04-21,4.7492,4.7787,4.5645,4.5941,1844909,0
2006-04-24,4.7418,4.7418,4.5202,4.6089,3250015,0
2006-04-25,4.6605,4.6605,4.4464,4.5794,1322161,0
2006-04-26,4.6827,4.8378,4.668,4.8378,4792989,0
2006-04-27,4.6458,4.7936,4.6162,4.727,4306614,0
2006-04-28,4.7123,4.7196,4.5794,4.5794,3637021,0
2006-05-01,4.6902,4.7049,4.5867,4.6089,2066594,0
2006-05-02,4.7418,4.7714,4.668,4.7196,2207478,0
2006-05-03,4.7861,4.8231,4.7787,4.8082,3271470,0
2006-05-04,4.7565,4.8378,4.727,4.8008,1828590,0
2006-05-05,4.8378,4.8378,4.7787,4.8305,639478,0
2006-05-08,4.86,4.8821,4.8231,4.8747,1337859,0
2006-05-09,4.7196,4.7787,4.6384,4.6605,1452908,0
2006-05-10,4.6384,4.6384,4.5499,4.6015,1353327,0
2006-05-11,4.631,4.668,4.4391,4.5054,2744583,0
2006-05-12,4.5645,4.572,4.3356,4.4834,2810652,0
2006-05-15,4.4981,4.5054,4.2914,4.3874,2343926,0
2006-05-16,4.4022,4.4464,4.3874,4.4095,1808401,0
2006-05-17,4.4316,4.4538,4.0328,4.3282,2865019,0
2006-05-18,4.3061,4.3503,4.1583,4.1879,1244396,0
2006-05-19,4.2322,4.3503,4.0993,4.2839,2291848,0
2006-05-22,4.2396,4.2765,4.1214,4.2692,1819253,0
2006-05-23,4.2839,4.4464,4.2839,4.3503,2622752,0
2006-05-24,4.3503,4.3799,4.151,4.2692,1974890,0
2006-05-25,4.2471,4.3799,4.2322,4.3208,2069980,0
2006-05-26,4.1657,4.1657,4.0253,4.0401,2405227,0
2006-05-30,4.055,4.0845,3.9885,4.0253,1299007,0
2006-05-31,4.0253,4.1288,3.9072,3.9811,2454589,0
2006-06-01,4.0032,4.0771,3.9959,4.0181,2910678,0
2006-06-02,4.0696,4.1141,4.0475,4.0993,1054030,0
2006-06-05,4.0107,4.0475,3.826,3.8555,1742548,0
2006-06-06,3.8924,3.922,3.7669,3.848,3023196,0
2006-06-07,3.8334,3.9145,3.7817,3.7817,929692,0
2006-06-08,3.7594,3.7594,3.5453,3.6266,4846889,0
2006-06-09,3.6783,3.848,3.6413,3.6634,1089979,0
2006-06-12,3.7594,3.7594,3.6191,3.6191,2085297,0
2006-06-13,3.6117,3.6413,3.5157,3.5673,1760696,0
2006-06-14,3.5379,3.6338,3.5379,3.5969,3048143,0
2006-06-15,3.5823,3.6709,3.5008,3.6487,5185171,0
2006-06-16,3.693,3.7447,3.6338,3.6783,1575746,0
2006-06-19,3.6709,3.73,3.5823,3.6191,1521837,0
2006-06-20,3.5673,3.6487,3.5673,3.6338,817117,0
2006-06-21,3.6266,3.8186,3.6266,3.752,888570,0
2006-06-22,3.863,3.8702,3.7817,3.8408,917559,0
2006-06-23,3.848,3.8851,3.7669,3.8555,619181,0
2006-06-26,3.8851,3.8924,3.8186,3.848,350633,0
2006-06-27,3.8851,3.9294,3.7594,3.7594,910654,0
2006-06-28,3.8186,3.8555,3.6709,3.826,1529658,0
2006-06-29,3.7964,3.9885,3.7964,3.9737,972347,0
2006-06-30,3.9885,3.9885,3.863,3.9145,3506995,0
2006-07-03,3.959,3.9885,3.863,3.9885,1117829,0
2006-07-05,3.9294,3.9294,3.8334,3.9145,1077673,0
2006-07-06,3.9145,3.944,3.8334,3.863,516552,0
2006-07-07,3.8334,3.9072,3.8112,3.863,576350,0
2006-07-10,3.922,3.959,3.8334,3.8702,547189,0
2006-07-11,3.8555,3.922,3.8112,3.9072,1264154,0
2006-07-12,3.73,3.7447,3.6413,3.6857,3210569,0
2006-07-13,3.6338,3.6413,3.4271,3.4639,4439068,0
2006-07-14,3.4418,3.5008,3.4049,3.4639,3594630,0
2006-07-17,3.3754,3.4567,3.3606,3.4049,3160064,0
2006-07-18,3.4493,3.4788,3.3458,3.4197,2062564,0
2006-07-19,3.4418,3.6487,3.4346,3.6191,5387382,0
2006-07-20,3.6783,3.693,3.5306,3.5673,1683558,0
2006-07-21,3.6044,3.6634,3.3531,3.4493,6757178,0
2006-07-24,3.4493,3.6338,3.4493,3.6117,1435728,0
2006-07-25,3.6266,3.6783,3.5306,3.6783,2048879,0
2006-07-26,3.7226,3.7964,3.6191,3.752,1628663,0
2006-07-27,3.826,3.8777,3.752,3.826,1890181,0
2006-07-28,3.826,3.9885,3.826,3.9811,3034033,0
2006-07-31,4.0253,4.055,3.922,3.959,3573167,0
2006-08-01,3.7889,3.8702,3.6634,3.7004,1471367,0
2006-08-02,3.7004,3.7594,3.6559,3.73,1168090,0
2006-08-03,3.7226,4.055,3.6559,3.8777,2703657,0
2006-08-04,3.944,3.9663,3.7669,3.863,1773343,0
2006-08-07,3.8408,3.8924,3.7964,3.8555,1055301,0
2006-08-08,3.8998,4.0475,3.8998,4.0475,1256969,0
2006-08-09,4.1141,4.2101,4.0918,4.0993,1507548,0
2006-08-10,4.1214,4.1952,4.0771,4.1583,2264502,0
2006-08-11,4.1288,4.1288,4.0032,4.0181,963953,0
2006-08-14,4.0253,4.2471,4.0253,4.1288,873899,0
2006-08-15,4.1805,4.3134,4.1805,4.3134,1268916,0
2006-08-16,4.3356,4.3356,4.1805,4.2914,2729542,0
2006-08-17,4.3061,4.3578,4.2396,4.2618,1533163,0
2006-08-18,4.2914,4.2914,4.2173,4.2544,670925,0
2006-08-21,4.1657,4.1879,4.0328,4.1731,768326,0
2006-08-22,4.1362,4.2692,4.1362,4.2027,497677,0
2006-08-23,4.2322,4.2544,4.0696,4.0845,1162328,0
2006-08-24,4.0993,4.1952,4.0328,4.0696,2610390,0
2006-08-25,4.0696,4.151,4.0401,4.0696,2136123,0
2006-08-28,4.0401,4.1141,4.0181,4.0918,1341272,0
2006-08-29,4.1436,4.1952,4.0845,4.1805,2336867,0
2006-08-30,4.1731,4.3431,4.1731,4.3061,2650870,0
2006-08-31,4.3061,4.3061,4.1214,4.2322,5037800,0
2006-09-01,4.2692,4.3134,4.2027,4.3134,1987709,0
2006-09-05,4.3134,4.4538,4.3061,4.4169,3359488,0
2006-09-06,4.4095,4.4612,4.3431,4.3724,5645794,0
2006-09-07,4.3724,4.5054,4.2471,4.3578,4488198,0
2006-09-08,4.3578,4.4316,4.2765,4.4316,3881355,0
2006-09-11,4.4758,4.4758,4.2988,4.4095,4328552,0
2006-09-12,4.3948,4.4981,4.3208,4.4834,3171854,0
2006-09-13,4.4391,4.5202,4.4095,4.4464,3166029,0
2006-09-14,4.3652,4.4169,4.3282,4.3503,1491969,0
2006-09-15,4.3724,4.4612,4.3061,4.4022,2560562,0
2006-09-18,4.4464,4.5572,4.4464,4.5202,2459482,0
2006-09-19,4.5499,4.5499,4.3282,4.4464,2158419,0
2006-09-20,4.4758,4.5867,4.3948,4.5572,2577575,0
2006-09-21,4.4758,4.5572,4.3799,4.4022,3216418,0
2006-09-22,4.3799,4.4169,4.3356,4.3724,834965,0
2006-09-25,4.4758,4.5276,4.3431,4.4834,2190425,0
2006-09-26,4.4095,4.5054,4.4022,4.4834,908260,0
2006-09-27,4.4981,4.5351,4.4391,4.4538,2467089,0
2006-09-28,4.4464,4.4834,4.3724,4.4095,2982769,0
2006-09-29,4.3208,4.3208,4.2027,4.2692,5261278,0
2006-10-02,4.2322,4.2988,4.2247,4.2618,1426830,0
2006-10-03,4.2247,4.2914,4.1731,4.2322,3323878,0
2006-10-04,4.1952,4.3208,4.1436,4.2988,3089817,0
2006-10-05,4.4095,4.6162,4.3503,4.5645,4368509,0
2006-10-06,4.5794,4.5794,4.4612,4.4981,1365338,0
2006-10-09,4.4758,4.5129,4.4464,4.4464,866962,0
2006-10-10,4.4612,4.5129,4.4169,4.4834,906461,0
2006-10-11,4.4316,4.5202,4.4243,4.4612,2221069,0
2006-10-12,4.5054,4.5645,4.4538,4.5572,2403385,0
2006-10-13,4.5351,4.5867,4.4981,4.5572,3594848,0
2006-10-16,4.4981,4.5645,4.4981,4.5202,2651260,0
2006-10-17,4.5129,4.5129,4.3578,4.4316,1443458,0
2006-10-18,4.4316,4.4316,4.3061,4.3578,1678240,0
2006-10-19,4.3208,4.3724,4.2765,4.3208,3499610,0
2006-10-20,4.3578,4.3874,4.2988,4.3799,1770861,0
2006-10-23,4.3874,4.4243,4.3282,4.3799,1965599,0
2006-10-24,4.4243,4.5054,4.3431,4.4981,1748688,0
2006-10-25,4.4834,4.6605,4.4538,4.6236,7392831,0
2006-10-26,4.6236,4.6458,4.5645,4.6162,4425777,0
2006-10-27,4.5645,4.6162,4.5202,4.5276,2131919,0
2006-10-30,4.5202,4.5572,4.4391,4.5202,1006247,0
2006-10-31,4.5202,4.6827,4.5054,4.6162,3580287,0
2006-11-01,4.5867,4.6089,4.3874,4.4243,4949203,0
2006-11-02,4.4391,4.4908,4.4243,4.4685,1786889,0
2006-11-03,4.5645,4.5867,4.4981,4.5867,3873895,0
2006-11-06,4.5867,4.7418,4.572,4.7049,4061552,0
2006-11-07,4.8008,4.8674,4.7936,4.8156,5134618,0
2006-11-08,4.8231,4.9116,4.7936,4.8821,4184296,0
2006-11-09,4.86,4.9043,4.7492,4.8082,3747156,0
2006-11-10,4.8231,4.9043,4.7639,4.8452,2432168,0
2006-11-13,4.8895,4.9412,4.8821,4.8969,2642885,0
2006-11-14,4.9708,5.0667,4.9708,5.052,4618761,0
2006-11-15,5.0667,5.1702,5.052,5.1407,2605599,0
2006-11-16,5.1628,5.2145,5.0888,5.2072,2246229,0
2006-11-17,5.1922,5.2883,5.1555,5.2366,2131341,0
2006-11-20,5.34,5.3918,5.244,5.3475,3472594,0
2006-11-21,5.34,5.3623,5.3032,5.3475,1274751,0
2006-11-22,5.2366,5.2883,5.1112,5.259,1794562,0
2006-11-24,5.3032,5.6577,5.3032,5.5321,2866257,0
2006-11-27,5.5544,5.7317,5.5544,5.5838,4877470,0
2006-11-28,5.4951,5.5101,5.259,5.3769,2895027,0
2006-11-29,5.436,5.4804,5.3623,5.4067,2173425,0
2006-11-30,5.5247,5.6503,5.5173,5.6134,1774826,0
2006-12-01,5.6652,5.6946,5.4583,5.5544,1488815,0
2006-12-04,5.5691,5.7463,5.5617,5.6946,2235328,0
2006-12-05,5.5617,5.6724,5.5396,5.6061,4068817,0
2006-12-06,5.6134,5.7317,5.5838,5.6724,2447473,0
2006-12-07,5.643,5.6652,5.5173,5.5396,697047,0
2006-12-08,5.5247,5.6061,5.4288,5.5544,1899291,0
2006-12-11,5.5247,5.5321,5.451,5.5247,1361639,0
2006-12-12,5.414,5.414,5.2663,5.3844,1306598,0
2006-12-13,5.2516,5.3253,5.1776,5.2737,878445,0
2006-12-14,5.2737,5.436,5.259,5.414,1315561,0
2006-12-15,5.451,5.4878,5.4067,5.4729,1429934,0
2006-12-18,5.451,5.4804,5.355,5.4067,1711192,0
2006-12-19,5.451,5.451,5.3179,5.3844,1207463,0
2006-12-20,5.3769,5.4435,5.3106,5.3993,1671148,0
2006-12-21,5.3844,5.4729,5.3769,5.4214,1352098,0
2006-12-22,5.4657,5.5544,5.4583,5.547,855501,0
2006-12-26,5.5544,5.6503,5.5247,5.6208,606564,0
2006-12-27,5.6577,5.7095,5.5321,5.6577,1421036,0
2006-12-28,5.6652,5.6873,5.547,5.6134,862037,0
2006-12-29,5.6503,5.7021,5.6134,5.6356,855541,0
2007-01-03,5.5838,5.5838,5.3918,5.5173,2845849,0
2007-01-04,5.5026,5.5173,5.355,5.5101,1554125,0
2007-01-05,5.5247,5.5321,5.2218,5.3475,2096431,0
2007-01-08,5.3327,5.355,5.2366,5.34,1034891,0
2007-01-09,5.3993,5.414,5.2737,5.3623,1347018,0
2007-01-10,5.3475,5.3993,5.2959,5.3696,1283958,0
2007-01-11,5.2809,5.414,5.2737,5.3844,1854613,0
2007-01-12,5.4951,5.7759,5.4951,5.7317,1791441,0
2007-01-16,5.7685,5.7685,5.5247,5.5396,1740367,0
2007-01-17,5.5691,5.6061,5.5247,5.5765,1977057,0
2007-01-18,5.5544,5.628,5.4288,5.4657,3096278,0
2007-01-19,5.4804,5.6061,5.4804,5.5765,3897038,0
2007-01-22,5.6134,5.6503,5.5396,5.5912,2660921,0
2007-01-23,5.643,5.9014,5.6208,5.8203,2927263,0
2007-01-24,5.8793,6.0491,5.8351,6.027,4439494,0
2007-01-25,6.1304,6.1304,5.953,5.9753,6012871,0
2007-01-26,6.0048,6.1599,6.0048,6.0933,2218527,0
2007-01-29,6.123,6.2929,6.1157,6.2635,3690104,0
2007-01-30,6.2708,6.3298,6.1968,6.2781,3135778,0
2007-01-31,6.0564,6.3667,6.0343,6.2929,5122562,0
2007-02-01,6.2337,6.2708,6.0787,6.2116,3802722,0
2007-02-02,6.2116,6.3076,6.1304,6.2265,2765758,0
2007-02-05,6.2929,6.3667,6.2116,6.3667,2210417,0
2007-02-06,6.3741,6.4332,6.3151,6.3372,2449254,0
2007-02-07,6.4259,6.4332,6.3225,6.3594,1489010,0
2007-02-08,6.3372,6.4259,6.2781,6.352,1197076,0
2007-02-09,6.4259,6.5883,6.2929,6.3963,3084594,0
2007-02-12,6.4332,6.4332,6.2042,6.2781,2240058,0
2007-02-13,6.2781,6.3225,6.1451,6.2411,2751488,0
2007-02-14,6.2855,6.6252,6.2781,6.5809,2389844,0
2007-02-15,6.5958,6.6918,6.4332,6.6179,1269241,0
2007-02-16,6.6179,6.6252,6.5145,6.5809,732297,0
2007-02-20,6.5958,6.64,6.5292,6.6179,884715,0
2007-02-21,6.6547,6.7213,6.5958,6.7213,1057913,0
2007-02-22,6.7729,6.7803,6.6179,6.6696,1642671,0
2007-02-23,6.6769,6.6992,6.4554,6.6547,3568731,0
2007-02-26,6.6547,6.7508,6.5071,6.5958,2741151,0
2007-02-27,6.5441,6.5587,6.2411,6.3151,4200217,0
2007-02-28,6.3372,6.5441,6.2855,6.5145,2875507,0
2007-03-01,6.4701,6.5292,6.2781,6.4922,3643873,0
2007-03-02,6.448,6.64,6.4111,6.4922,3029175,0
2007-03-05,6.3594,6.4406,6.1304,6.2042,2346032,0
2007-03-06,6.2708,6.4849,6.2635,6.4111,2770221,0
2007-03-07,6.4259,6.5071,6.3888,6.4406,1647896,0
2007-03-08,6.5292,6.6327,6.448,6.5587,2581240,0
2007-03-09,6.5883,6.64,6.4554,6.5737,1814555,0
2007-03-12,6.5292,6.7508,6.5292,6.7213,1085323,0
2007-03-13,6.7508,6.7508,6.5662,6.5958,1457908,0
2007-03-14,6.6105,6.64,6.4332,6.5809,1430170,0
2007-03-15,6.5366,6.7582,6.5292,6.6547,1018906,0
2007-03-16,6.7803,6.7879,6.4922,6.64,3253902,0
2007-03-19,6.6696,6.6992,6.4628,6.5662,1630539,0
2007-03-20,6.5662,6.6696,6.5292,6.6327,889679,0
2007-03-21,6.6252,6.9059,6.4922,6.8098,2890700,0
2007-03-22,6.8616,6.9355,6.7435,6.8839,2595149,0
2007-03-23,6.9576,7.2235,6.9502,7.2161,2686262,0
2007-03-26,7.2161,7.2973,7.135,7.2531,1597011,0
2007-03-27,7.2382,7.2382,7.002,7.002,1623611,0
2007-03-28,6.98,7.002,6.8098,6.8616,2292750,0
2007-03-29,6.9281,7.061,6.8469,6.9873,1838995,0
2007-03-30,6.9576,7.061,6.8689,7.039,2426139,0
2007-04-02,6.9724,6.9946,6.8912,6.9946,3141511,0
2007-04-03,7.0316,7.1571,6.9873,7.1497,3958287,0
2007-04-04,7.2826,7.5263,7.2382,7.5042,3110815,0
2007-04-05,7.5412,7.5928,7.4821,7.5189,1497259,0
2007-04-09,7.6372,7.8886,7.5854,7.6003,2296241,0
2007-04-10,7.6003,7.6372,7.5263,7.5854,2927683,0
2007-04-11,7.5412,7.748,7.4746,7.4967,3368939,0
2007-04-12,7.5559,7.844,7.423,7.8217,3965992,0
2007-04-13,7.8143,7.8143,7.6888,7.7996,1372706,0
2007-04-16,7.7405,8.1616,7.7405,8.0064,3479644,0
2007-04-17,7.896,7.9698,7.4672,7.5189,7706259,0
2007-04-18,7.1202,7.135,6.9429,7.039,5107687,0
2007-04-19,6.9502,7.061,6.7879,6.9873,4822314,0
2007-04-20,7.0684,7.0759,6.8986,7.0684,2037168,0
2007-04-23,7.0684,7.2382,7.061,7.0759,2416120,0
2007-04-24,7.0094,7.1053,6.8764,7.0242,3076941,0
2007-04-25,7.0537,7.2382,6.8689,7.1053,3472914,0
2007-04-26,7.1053,7.2382,6.9946,7.2382,3655556,0
2007-04-27,7.2382,7.2382,6.98,6.9946,2756003,0
2007-04-30,7.039,7.098,6.9281,6.9576,2074724,0
2007-05-01,7.0094,7.039,6.8912,6.9355,2384313,0
2007-05-02,7.0684,7.1719,7.0167,7.0759,2035412,0
2007-05-03,7.1866,7.3933,7.0537,7.2826,3703482,0
2007-05-04,7.5263,7.5485,7.3416,7.3711,2041013,0
2007-05-07,7.5854,7.7774,7.5854,7.6372,2261215,0
2007-05-08,7.4303,7.5115,7.3638,7.423,2718219,0
2007-05-09,7.3564,7.4377,7.1866,7.4303,1852811,0
2007-05-10,7.3638,7.4303,7.1644,7.1792,1819360,0
2007-05-11,7.4746,7.4821,7.1423,7.3343,2595296,0
2007-05-14,7.3416,7.3564,6.9576,7.0167,4785939,0
2007-05-15,6.9724,7.098,6.9281,7.002,1879730,0
2007-05-16,6.9208,7.0094,6.8689,6.9133,1863823,0
2007-05-17,6.8689,6.9502,6.6992,6.8912,1740378,0
2007-05-18,6.8912,6.9133,6.7803,6.8543,1492327,0
2007-05-21,6.9208,6.9946,6.8543,6.8616,1723353,0
2007-05-22,7.0316,7.1423,6.9281,7.0906,3605429,0
2007-05-23,7.1866,7.3786,7.1719,7.2605,2213568,0
2007-05-24,7.2679,7.3638,7.0463,7.0832,2425142,0
2007-05-25,7.2456,7.2826,7.2161,7.2752,1326532,0
2007-05-29,7.423,7.5263,7.423,7.5189,1873738,0
2007-05-30,7.4672,7.5189,7.3638,7.4672,1740525,0
2007-05-31,7.4821,7.5485,7.386,7.4967,1683654,0
2007-06-01,7.5633,7.674,7.4599,7.6003,1519984,0
2007-06-04,7.6076,7.6888,7.5412,7.6372,1745092,0
2007-06-05,7.5781,7.5781,7.4893,7.5485,1532963,0
2007-06-06,7.5263,7.5263,7.3638,7.386,1339780,0
2007-06-07,7.4082,7.4893,7.2235,7.327,2262245,0
2007-06-08,7.3491,7.5412,7.3491,7.5189,1333351,0
2007-06-11,7.5412,7.5781,7.4672,7.5115,1431838,0
2007-06-12,7.4672,7.4893,7.2826,7.327,1667003,0
2007-06-13,7.327,7.6298,7.2826,7.6003,2214013,0
2007-06-14,7.6003,7.7923,7.5854,7.7554,2234968,0
2007-06-15,7.807,8.0577,7.807,7.9773,2579104,0
2007-06-18,8.0652,8.0652,7.8587,7.8811,1065583,0
2007-06-19,7.9175,8.0138,7.807,7.9325,1041251,0
2007-06-20,7.9624,7.9989,7.807,7.8366,1386980,0
2007-06-21,7.9698,8.2725,7.925,8.2655,3399583,0
2007-06-22,8.2655,8.309,8.1462,8.1914,1946558,0
2007-06-25,8.0951,8.0951,7.8366,7.896,1966838,0
2007-06-26,7.7996,7.9175,7.6814,7.8217,2714474,0
2007-06-27,7.7774,7.9325,7.7184,7.9325,1517433,0
2007-06-28,7.9026,8.0652,7.896,8.0064,2805576,0
2007-06-29,8.0138,8.0512,7.8661,7.8886,2497145,0
2007-07-02,7.807,7.984,7.7923,7.984,2037317,0
2007-07-03,7.9549,8.0064,7.8735,7.94,1279098,0
2007-07-05,8.2578,8.2655,8.1104,8.2578,3379319,0
2007-07-06,8.309,8.7822,8.2725,8.6567,3852989,0
2007-07-09,8.7822,8.8779,8.6857,8.7822,2002373,0
2007-07-10,8.6784,8.6784,8.3755,8.3977,2871169,0
2007-07-11,8.3243,8.39,8.205,8.3465,2941395,0
2007-07-12,8.3167,8.5382,8.309,8.4863,2755055,0
2007-07-13,8.5161,8.5306,8.3601,8.4206,3271002,0
2007-07-16,8.4206,8.4206,8.1761,8.3465,3269341,0
2007-07-17,8.3014,8.3832,8.2578,8.3389,2459363,0
2007-07-18,8.39,8.39,8.1104,8.2946,2094689,0
2007-07-19,8.3542,8.3755,8.2425,8.3312,1179774,0
2007-07-20,8.2725,8.2801,7.896,8.0138,5010997,0
2007-07-23,8.0652,8.1028,7.896,8.0876,2856746,0
2007-07-24,8.0876,8.1028,7.1719,7.711,4172304,0
2007-07-25,7.5854,7.8661,7.5781,7.748,4796090,0
2007-07-26,7.6519,7.7332,7.1792,7.3564,4325913,0
2007-07-27,7.4599,7.4599,6.8395,6.8395,2686301,0
2007-07-30,6.9133,7.2161,6.9133,7.1644,2474005,0
2007-07-31,7.3564,7.3786,7.0316,7.0463,2492248,0
2007-08-01,7.0463,7.1792,6.6992,6.965,2439513,0
2007-08-02,7.2901,7.7627,7.2901,7.7184,4961339,0
2007-08-03,7.7774,7.925,7.3416,7.4008,3711151,0
2007-08-06,7.6003,7.8661,7.4377,7.8292,3852900,0
2007-08-07,7.6519,7.807,7.386,7.6298,2145299,0
2007-08-08,7.6444,7.9698,7.4967,7.6076,1937364,0
2007-08-09,7.5412,7.6814,7.1866,7.3122,2657971,0
2007-08-10,7.1276,7.5263,6.9724,7.3711,3438279,0
2007-08-13,7.4967,7.6372,7.2014,7.2679,1909419,0
2007-08-14,7.3047,7.386,6.9873,7.0094,2442937,0
2007-08-15,6.965,6.9946,6.64,6.6844,2871622,0
2007-08-16,6.3963,6.8616,6.1157,6.64,4877594,0
2007-08-17,6.9208,7.5928,6.7066,6.9355,4214432,0
2007-08-20,7.0094,7.0906,6.8322,6.9946,1599985,0
2007-08-21,6.9502,6.9502,6.7213,6.8395,2317292,0
2007-08-22,6.965,7.386,6.965,7.3047,2016976,0
2007-08-23,7.386,7.4821,7.2973,7.423,1940178,0
2007-08-24,7.386,7.5928,7.3047,7.5485,1374238,0
2007-08-27,7.4967,7.4967,7.3122,7.3638,1404570,0
2007-08-28,7.3122,7.3638,7.0906,7.1202,2150012,0
2007-08-29,7.2161,7.5485,7.2161,7.5412,1405405,0
2007-08-30,7.4524,7.6963,7.4451,7.6223,2023655,0
2007-08-31,7.748,7.9624,7.7258,7.8886,2684501,0
2007-09-04,7.8217,8.0138,7.7627,7.9101,2346377,0
2007-09-05,7.8735,7.9549,7.8292,7.8886,1994444,0
2007-09-06,8.0438,8.0438,7.8811,7.9698,1254164,0
2007-09-07,7.8143,7.8886,7.6444,7.7037,1224122,0
2007-09-10,7.7037,7.8661,7.6003,7.7627,1693330,0
2007-09-11,7.7627,7.925,7.7332,7.8366,1374607,0
2007-09-12,7.8366,7.9698,7.77,7.8587,1464653,0
2007-09-13,7.8886,7.9773,7.6593,7.8811,2485456,0
2007-09-14,7.8735,7.896,7.711,7.8292,1188991,0
2007-09-17,7.8217,7.8515,7.6372,7.77,2014829,0
2007-09-18,7.8515,8.39,7.7037,8.1539,3338809,0
2007-09-19,8.1325,8.442,8.1173,8.4206,3015344,0
2007-09-20,8.4863,8.5529,8.2801,8.3312,1752690,0
2007-09-21,8.442,8.6414,8.4054,8.6414,2198315,0
2007-09-24,8.442,9.0702,8.442,8.8038,2847758,0
2007-09-25,8.8328,8.8328,8.5605,8.7596,1489125,0
2007-09-26,8.9745,8.9745,8.7236,8.8554,2942484,0
2007-09-27,8.8264,9.1297,8.8038,9.0765,1671854,0
2007-09-28,9.1433,9.1433,8.7741,8.8482,2338376,0
2007-10-01,8.9077,9.1433,8.8482,9.0765,2875828,0
2007-10-02,9.1433,9.1813,8.9673,9.1731,2047122,0
2007-10-03,9.0413,9.0765,8.6649,8.8038,2174401,0
2007-10-04,8.8038,8.8038,8.5016,8.6116,2664929,0
2007-10-05,8.6116,9.026,8.6116,8.9149,2757481,0
2007-10-08,8.8482,9.1,8.7669,9.0476,1715859,0
2007-10-09,9.1144,9.1144,8.7154,8.7822,2595591,0
2007-10-10,8.8554,8.9519,8.6937,8.8409,1258290,0
2007-10-11,8.8635,9.0702,8.4863,8.6857,2571141,0
2007-10-12,8.5016,8.8861,8.3601,8.6341,2019992,0
2007-10-15,8.6711,8.6711,8.309,8.5016,1371126,0
2007-10-16,8.5382,8.738,8.4642,8.5161,1419349,0
2007-10-17,8.8328,9.026,8.5382,8.7524,2083844,0
2007-10-18,8.7669,8.9591,8.7001,8.9375,2010917,0
2007-10-19,8.7822,8.7894,8.413,8.4795,2085154,0
2007-10-22,8.2725,8.6269,8.1462,8.5827,3061580,0
2007-10-23,8.4863,8.7741,8.4863,8.7001,3008677,0
2007-10-24,8.5161,8.5972,7.9549,8.3243,3311712,0
2007-10-25,8.5093,8.5229,8.1539,8.413,4014108,0
2007-10-26,8.5229,8.9673,8.4863,8.6495,2486919,0
2007-10-29,8.7236,8.9673,8.5161,8.8933,2020368,0
2007-10-30,8.7452,8.8554,8.5972,8.7596,1988225,0
2007-10-31,8.7894,8.8038,8.2502,8.4718,5576370,0
2007-11-01,8.2946,8.3243,7.7848,7.8735,5658845,0
2007-11-02,7.7774,7.8886,7.4524,7.674,2877950,0
2007-11-05,7.4524,7.5707,7.3491,7.4377,1629186,0
2007-11-06,7.7184,7.896,7.5115,7.8587,2386588,0
2007-11-07,7.9325,7.9325,7.2309,7.3122,4217421,0
2007-11-08,7.3122,7.5928,6.8986,7.2235,4465747,0
2007-11-09,7.1497,7.2456,7.0094,7.0094,3333708,0
2007-11-12,7.0242,7.0759,6.4701,6.4776,4227113,0
2007-11-13,6.6622,7.0316,6.4776,6.98,3318845,0
2007-11-14,7.1644,7.3564,7.0242,7.0537,2039802,0
2007-11-15,7.135,7.135,6.9133,6.9576,2016308,0
2007-11-16,7.1128,7.1866,6.8912,7.1423,2743357,0
2007-11-19,7.1644,7.1644,6.7951,6.8248,2477182,0
2007-11-20,7.0094,7.1423,6.8172,6.9873,3137251,0
2007-11-21,6.8025,6.8025,6.352,6.5218,5241594,0
2007-11-23,6.6547,6.6918,6.448,6.5662,1378892,0
2007-11-26,6.5662,6.7288,6.4111,6.4628,2450531,0
2007-11-27,6.3963,6.5662,6.3963,6.5145,2732608,0
2007-11-28,6.64,6.8172,6.5292,6.8172,6296912,0
2007-11-29,6.7879,6.7879,6.5809,6.7288,4840695,0
2007-11-30,6.9355,7.1276,6.7656,7.002,7017549,0
2007-12-03,6.9502,7.0242,6.8912,6.8986,2306565,0
2007-12-04,6.9873,6.9873,6.7729,6.8395,2690540,0
2007-12-05,6.9502,7.1202,6.9059,7.0463,4455928,0
2007-12-06,7.039,7.423,7.0242,7.3491,2726840,0
2007-12-07,7.1644,7.1792,6.9059,6.9502,2653458,0
2007-12-10,7.0242,7.0537,6.9133,6.9355,1527810,0
2007-12-11,7.0832,7.0906,6.6105,6.7729,3294363,0
2007-12-12,6.9281,7.2531,6.5515,6.7288,2891729,0
2007-12-13,6.3888,6.5662,6.1747,6.4701,3330564,0
2007-12-14,6.4922,6.5587,6.3076,6.3816,3553197,0
2007-12-17,6.2337,6.2337,5.7168,5.739,3787492,0
2007-12-18,5.9457,5.9974,5.7095,5.8277,6057095,0
2007-12-19,6.1378,6.4776,6.1304,6.4332,3810419,0
2007-12-20,6.4996,6.5809,6.352,6.4037,2443233,0
2007-12-21,6.2265,6.4776,6.2265,6.2635,5533982,0
2007-12-24,6.5292,6.6547,6.4996,6.6031,1728556,0
2007-12-26,6.6696,6.8616,6.5218,6.7582,2124851,0
2007-12-27,6.8395,6.8395,6.6474,6.6992,1922696,0
2007-12-28,6.7656,6.7803,6.5587,6.6031,836290,0
2007-12-31,6.6327,6.6696,6.4628,6.4996,1231298,0
2008-01-02,6.5662,6.5662,6.219,6.4332,3224375,0
2008-01-03,6.4332,6.6179,6.2337,6.2929,3353434,0
2008-01-04,6.2635,6.2708,5.8497,5.9605,6411441,0
2008-01-07,5.953,6.0048,5.643,5.7685,4785483,0
2008-01-08,5.7168,5.8128,5.5912,5.6061,4398706,0
2008-01-09,5.5986,5.7095,5.4288,5.5396,6197639,0
2008-01-10,5.547,5.7685,5.4067,5.6503,8171817,0
2008-01-11,5.5617,5.6652,5.4951,5.547,4703760,0
2008-01-14,5.5912,5.6208,5.5101,5.6134,2696029,0
2008-01-15,5.5396,5.6652,5.2218,5.259,10535628,0
2008-01-16,5.2516,5.259,4.8156,5.0667,7220035,0
2008-01-17,5.052,5.1333,4.7418,4.7565,6753181,0
2008-01-18,4.9929,5.0816,4.8378,5.0003,6108864,0
2008-01-22,4.5499,5.0595,4.5202,4.8821,4721289,0
2008-01-23,4.572,4.9412,4.3948,4.8821,5384052,0
2008-01-24,5.0372,5.1407,4.8969,5.1259,5826098,0
2008-01-25,5.3032,5.34,5.0447,5.0816,4313847,0
2008-01-28,5.0447,5.0667,4.8305,5.0152,3297629,0
2008-01-29,5.3179,5.3179,5.052,5.1259,3255314,0
2008-01-30,4.956,5.6873,4.956,5.5691,7092548,0
2008-01-31,5.34,5.7317,5.1849,5.6577,4150067,0
2008-02-01,5.7612,5.8277,5.5247,5.7538,3185769,0
2008-02-04,5.9679,5.9679,5.6873,5.739,2286773,0
2008-02-05,5.5544,5.5986,5.4067,5.4067,2864462,0
2008-02-06,5.5544,5.5691,5.3032,5.3475,2692371,0
2008-02-07,5.259,5.5396,5.2366,5.4435,2727329,0
2008-02-08,5.4067,5.6061,5.34,5.4951,1716635,0
2008-02-11,5.4435,5.6208,5.3696,5.5101,3843843,0
2008-02-12,5.4878,5.7612,5.4878,5.6652,4427832,0
2008-02-13,5.6724,5.7021,5.4878,5.628,5597806,0
2008-02-14,5.7242,5.7759,5.5691,5.6356,4604878,0
2008-02-15,5.7021,5.798,5.643,5.7242,4337256,0
2008-02-19,5.8497,5.8497,5.6356,5.6652,3403359,0
2008-02-20,5.6652,5.739,5.5247,5.6503,3608686,0
2008-02-21,5.798,5.894,5.6134,5.6799,6531392,0
2008-02-22,5.8423,5.8423,5.5691,5.7832,2705672,0
2008-02-25,5.7907,5.9901,5.7242,5.953,2537667,0
2008-02-26,6.086,6.2855,6.0417,6.2708,3483179,0
2008-02-27,6.2116,6.4554,6.2116,6.4037,3133889,0
2008-02-28,6.3963,6.3963,6.2116,6.2929,2448795,0
2008-02-29,6.1968,6.1968,5.9605,5.9827,2783478,0
2008-03-03,5.9383,5.9383,5.7168,5.7907,2506351,0
2008-03-04,5.739,5.8719,5.5765,5.8054,3540979,0
2008-03-05,5.8572,5.9605,5.8277,5.9014,1984259,0
2008-03-06,5.9974,5.9974,5.7242,5.7463,2802454,0
2008-03-07,5.6061,5.6356,5.4288,5.5396,2809530,0
2008-03-10,5.628,5.6724,5.451,5.5101,2902873,0
2008-03-11,5.6356,5.894,5.5912,5.8054,4054291,0
2008-03-12,5.7021,5.8203,5.6208,5.6799,2153203,0
2008-03-13,5.628,5.7759,5.4729,5.6652,2229960,0
2008-03-14,5.6652,5.7612,5.3623,5.451,3044183,0
2008-03-17,5.3106,5.4657,5.244,5.4067,2892951,0
2008-03-18,5.4657,5.5838,5.3844,5.5396,3272922,0
2008-03-19,5.4729,5.6946,5.3032,5.414,3577392,0
2008-03-20,5.4729,5.7242,5.4657,5.7095,3379103,0
2008-03-24,6.2855,6.5662,6.2708,6.4628,4938294,0
2008-03-25,6.3888,6.4849,6.3076,6.3741,2584265,0
2008-03-26,6.2708,6.4037,6.2559,6.3667,1907206,0
2008-03-27,6.3002,6.3151,6.0343,6.1893,6356185,0
2008-03-28,6.2411,6.2411,5.9753,5.9753,2624157,0
2008-03-31,6.1157,6.1821,6.027,6.1451,1967169,0
2008-04-01,6.3225,6.4996,6.3151,6.4628,3723960,0
2008-04-02,6.4922,6.4996,6.2855,6.4628,2188028,0
2008-04-03,6.4037,6.6696,6.3963,6.4776,4793872,0
2008-04-04,6.4628,6.6696,6.4037,6.5737,2546529,0
2008-04-07,6.6327,6.7951,6.6105,6.6252,1967105,0
2008-04-08,6.4922,6.5883,6.3444,6.4332,2204779,0
2008-04-09,6.4922,6.4922,6.2708,6.3002,1396526,0
2008-04-10,6.4996,6.6547,6.4554,6.64,6357922,0
2008-04-11,6.6105,6.6105,6.2708,6.3151,4864419,0
2008-04-14,6.2635,6.3963,6.2635,6.2855,2820631,0
2008-04-15,6.3444,6.3963,6.2635,6.3816,1818795,0
2008-04-16,6.6252,6.7435,6.5292,6.7288,2181078,0
2008-04-17,6.8025,7.002,6.7803,6.9724,3599062,0
2008-04-18,7.0316,7.1497,6.8912,6.9873,2741182,0
2008-04-21,6.8839,6.8839,6.5958,6.6327,3150256,0
2008-04-22,6.6327,6.6327,6.2929,6.4259,2272635,0
2008-04-23,6.4186,6.5737,6.4186,6.5071,1745487,0
2008-04-24,6.6031,6.6622,6.4701,6.5958,1763275,0
2008-04-25,6.6179,6.6327,6.4332,6.5292,1464925,0
2008-04-28,6.6474,6.6474,6.5292,6.5809,742149,0
2008-04-29,6.5071,6.5071,6.2929,6.3594,2277920,0
2008-04-30,6.1821,6.4037,5.9236,5.953,4106094,0
2008-05-01,5.9827,6.1821,5.9236,6.1524,3665383,0
2008-05-02,6.1747,6.1747,5.9457,6.0933,4018216,0
2008-05-05,6.1008,6.1599,6.0196,6.1008,1840878,0
2008-05-06,6.0639,6.0787,5.8793,6.0639,2506883,0
2008-05-07,5.9901,6.0564,5.8793,5.8867,2528809,0
2008-05-08,5.8867,6.0048,5.8793,5.9827,1375316,0
2008-05-09,5.9162,6.0491,5.9162,5.9457,1364235,0
2008-05-12,6.0048,6.1821,5.9974,6.1674,1504483,0
2008-05-13,6.2337,6.3444,6.2116,6.3372,1691359,0
2008-05-14,6.2929,6.3372,6.2265,6.2559,1438435,0
2008-05-15,6.3444,6.5071,6.3372,6.5071,1788631,0
2008-05-16,6.5145,6.5441,6.4259,6.5441,1487884,0
2008-05-19,6.5958,6.6105,6.4849,6.5071,1874246,0
2008-05-20,6.3667,6.3667,6.1599,6.2337,1471605,0
2008-05-21,6.2708,6.352,6.1674,6.1893,2010827,0
2008-05-22,6.2855,6.3444,6.2337,6.3225,1022950,0
2008-05-23,6.2855,6.3151,6.0714,6.1451,1634657,0
2008-05-27,6.1083,6.2559,6.0933,6.219,1347591,0
2008-05-28,6.2337,6.2855,6.1083,6.2337,1022185,0
2008-05-29,6.2485,6.2708,6.1524,6.2411,1948131,0
2008-05-30,6.2337,6.2708,6.1747,6.2116,1062766,0
2008-06-02,6.2559,6.2559,5.9827,6.0787,1561991,0
2008-06-03,6.1378,6.1524,5.8867,5.9679,2396439,0
2008-06-04,6.0048,6.219,6.0048,6.1378,2531291,0
2008-06-05,6.1157,6.3151,6.1157,6.2635,3490435,0
2008-06-06,6.1893,6.2559,5.9974,5.9974,1695205,0
2008-06-09,6.0343,6.0933,5.894,6.0123,1520786,0
2008-06-10,5.9236,5.953,5.8054,5.8572,2354596,0
2008-06-11,5.894,5.953,5.7685,5.8054,1773482,0
2008-06-12,5.7759,6.0123,5.6577,5.6873,2014801,0
2008-06-13,5.8277,5.9236,5.7242,5.9014,2597639,0
2008-06-16,5.798,5.8719,5.739,5.798,3521275,0
2008-06-17,5.7317,5.8128,5.643,5.643,2831457,0
2008-06-18,5.628,5.6873,5.5101,5.5765,3200326,0
2008-06-19,5.4214,5.5544,5.34,5.5396,9001210,0
2008-06-20,5.4878,5.4878,5.2218,5.3253,3430571,0
2008-06-23,5.355,5.414,5.2883,5.3253,1838356,0
2008-06-24,5.3106,5.451,5.2663,5.355,4397374,0
2008-06-25,5.436,5.5765,5.436,5.5247,2541683,0
2008-06-26,5.436,5.451,5.2145,5.244,3780193,0
2008-06-27,5.2072,5.3844,5.1922,5.3327,2479964,0
2008-06-30,5.3844,5.451,5.2809,5.3475,1509347,0
2008-07-01,5.1333,5.2366,5.0888,5.1555,2723593,0
2008-07-02,5.1702,5.2959,5.0816,5.1259,3481030,0
2008-07-03,5.0888,5.1702,4.9782,5.0372,1641487,0
2008-07-07,5.0447,5.244,4.9782,5.0298,2741529,0
2008-07-08,4.9856,5.0888,4.9337,5.0152,2473511,0
2008-07-09,5.0152,5.1259,4.8305,4.8895,2528536,0
2008-07-10,4.9487,5.0816,4.9265,5.0225,1883531,0
2008-07-11,5.0595,5.2218,5.0595,5.1776,2406554,0
2008-07-14,5.1998,5.2072,5.0372,5.0963,1548060,0
2008-07-15,4.9929,5.1186,4.9043,5.0225,3384134,0
2008-07-16,5.0372,5.3475,4.9929,5.34,4023820,0
2008-07-17,5.5396,5.6799,5.436,5.5912,3423802,0
2008-07-18,5.5544,5.8128,5.5396,5.6724,5423217,0
2008-07-21,5.8054,5.8423,5.5986,5.643,3587563,0
2008-07-22,5.4804,5.6799,5.4214,5.6577,2789701,0
2008-07-23,5.6724,6.0123,5.6724,5.8867,3826621,0
2008-07-24,5.3253,5.355,5.0667,5.1628,4621227,0
2008-07-25,5.1259,5.1998,5.0963,5.1628,2336260,0
2008-07-28,5.1259,5.1849,4.9856,5.0077,2428412,0
2008-07-29,4.9708,5.0888,4.8747,5.0595,2982842,0
2008-07-30,5.0152,5.0152,4.8526,4.9412,3838966,0
2008-07-31,4.8452,4.9708,4.7787,4.8969,3683375,0
2008-08-01,4.8231,4.9487,4.8231,4.8747,2611780,0
2008-08-04,4.7492,4.8526,4.7492,4.8082,2737806,0
2008-08-05,4.5645,4.6384,4.4834,4.6236,3228589,0
2008-08-06,4.7936,5.1702,4.7714,5.0077,5757779,0
2008-08-07,4.9929,5.244,4.9412,5.1702,8157024,0
2008-08-08,5.2663,5.3106,5.148,5.2959,4075716,0
2008-08-11,5.1776,5.3769,5.1702,5.355,3464238,0
2008-08-12,5.2366,5.259,5.1333,5.1776,3797588,0
2008-08-13,5.0888,5.1849,5.0816,5.1628,2311262,0
2008-08-14,5.1628,5.2218,5.1259,5.1849,1470271,0
2008-08-15,5.0816,5.1407,5.0372,5.0667,2991009,0
2008-08-18,5.1407,5.1849,5.0595,5.0816,1620601,0
2008-08-19,4.9337,4.9929,4.8895,4.9191,1351313,0
2008-08-20,4.9708,4.9708,4.86,4.9116,1939258,0
2008-08-21,4.86,4.9191,4.8082,4.8969,1143544,0
2008-08-22,4.9856,5.0816,4.9708,5.0372,1521451,0
2008-08-25,5.0595,5.0595,5.0003,5.0152,884750,0
2008-08-26,4.9191,5.0447,4.9043,4.9412,1054102,0
2008-08-27,5.0077,5.1555,5.0077,5.1112,1394908,0
2008-08-28,5.1628,5.1849,5.0963,5.1702,1115633,0
2008-08-29,5.1702,5.1702,5.0077,5.0816,1534241,0
2008-09-02,4.9043,4.956,4.7345,4.7565,2608196,0
2008-09-03,4.631,4.7049,4.5794,4.5794,3341342,0
2008-09-04,4.4243,4.4243,4.2173,4.2396,2331406,0
2008-09-05,4.2914,4.4316,4.2692,4.4022,2360331,0
2008-09-08,4.7861,4.7861,4.5425,4.6162,3211686,0
2008-09-09,4.5351,4.572,4.4095,4.4464,2826054,0
2008-09-10,4.5129,4.5129,4.4316,4.4391,2667958,0
2008-09-11,4.4243,4.5351,4.3578,4.5202,3307428,0
2008-09-12,4.4243,4.4981,4.2839,4.4758,2485745,0
2008-09-15,4.2101,4.2396,4.0107,4.0253,3285116,0
2008-09-16,3.8702,4.0845,3.8037,4.0253,3844204,0
2008-09-17,3.9885,4.1952,3.9294,3.9737,6702241,0
2008-09-18,3.944,4.4981,3.944,4.4169,5119163,0
2008-09-19,4.4834,4.8305,4.4834,4.727,6320963,0
2008-09-22,4.8747,4.8747,4.4612,4.5794,7470904,0
2008-09-23,4.4981,4.6458,4.4095,4.4981,4281510,0
2008-09-24,4.4758,4.6605,4.4391,4.5794,4822985,0
2008-09-25,4.6015,4.9191,4.5351,4.8305,6477331,0
2008-09-26,4.5202,4.7492,4.5054,4.6015,3098390,0
2008-09-29,4.4391,4.5202,4.1214,4.1952,3038358,0
2008-09-30,4.3503,4.3578,4.1362,4.2618,3838240,0
2008-10-01,4.2101,4.2839,4.1214,4.1805,3854740,0
2008-10-02,4.0845,4.1879,3.8777,3.922,2979527,0
2008-10-03,4.0181,4.3061,4.0181,4.055,3478669,0
2008-10-06,3.9737,3.9737,3.5896,3.8112,3420738,0
2008-10-07,3.8408,3.944,3.5453,3.6266,4438559,0
2008-10-08,3.5379,3.8112,3.3237,3.5749,3654365,0
2008-10-09,3.6044,3.7226,3.1391,3.331,2740722,0
2008-10-10,3.1317,3.8408,3.0653,3.4418,3311444,0
2008-10-13,3.4049,4.0181,3.4049,3.944,5550055,0
2008-10-14,3.863,3.9885,3.752,3.9145,5299145,0
2008-10-15,3.6044,3.8112,3.4493,3.4639,3205417,0
2008-10-16,3.5379,3.6044,3.1538,3.6044,6222704,0
2008-10-17,3.1391,3.73,3.1391,3.6338,3301098,0
2008-10-20,3.56,3.6783,3.5453,3.6338,1864020,0
2008-10-21,3.5379,3.5823,3.4197,3.4418,2311021,0
2008-10-22,3.3237,3.3679,3.1834,3.2942,2800975,0
2008-10-23,3.176,3.2499,3.0356,3.1908,2509486,0
2008-10-24,2.9545,3.0653,2.6664,2.9395,2632550,0
2008-10-27,2.8142,3.0061,2.7108,2.9395,2519736,0
2008-10-28,3.1096,4.2765,3.0948,3.8998,5542584,0
2008-10-29,3.3606,3.693,3.176,3.5527,4550362,0
2008-10-30,3.4714,3.9737,3.4714,3.9516,4375461,0
2008-10-31,3.8334,4.2765,3.7743,4.1657,6244923,0
2008-11-03,3.7447,3.8777,3.6857,3.7004,5657059,0
2008-11-04,3.8037,3.8702,3.7447,3.8555,2319495,0
2008-11-05,3.56,3.6783,3.3237,3.3606,3052869,0
2008-11-06,3.3237,3.3606,3.1317,3.2056,4203851,0
2008-11-07,3.2646,3.56,3.2646,3.56,4135990,0
2008-11-10,3.4567,3.56,3.3385,3.3679,2328749,0
2008-11-11,3.2868,3.4197,3.1908,3.3089,3737109,0
2008-11-12,3.272,3.3754,3.0505,3.08,2800185,0
2008-11-13,3.08,3.8998,3.0283,3.693,5438286,0
2008-11-14,3.4862,3.4862,3.1317,3.176,5695370,0
2008-11-17,3.1391,3.2499,3.1022,3.1908,2320808,0
2008-11-18,3.1834,3.2203,2.9174,3.021,3301907,0
2008-11-19,2.9323,2.9618,2.6221,2.6368,3688812,0
2008-11-20,2.5778,2.7182,2.4301,2.4447,4233898,0
2008-11-21,2.5037,2.8067,2.4152,2.6739,4576186,0
2008-11-24,2.6294,2.9174,2.6072,2.888,7397562,0
2008-11-25,3.0061,3.0061,2.6959,2.7182,4067099,0
2008-11-26,2.8436,3.0283,2.7329,3.0135,6073848,0
2008-11-28,3.0135,3.08,2.984,3.0431,2049942,0
2008-12-01,2.9323,2.9766,2.6959,2.7254,3071264,0
2008-12-02,2.6885,2.7329,2.5924,2.6812,4216589,0
2008-12-03,2.4227,2.6147,2.4227,2.5187,5850039,0
2008-12-04,2.4374,2.5334,2.4004,2.4447,2188549,0
2008-12-05,2.4227,2.4669,2.3191,2.3931,6562051,0
2008-12-08,2.6221,2.6959,2.6072,2.6294,4541365,0
2008-12-09,2.6885,2.9174,2.5481,2.7475,6395110,0
2008-12-10,2.9174,2.9471,2.8436,2.9101,3129943,0
2008-12-11,2.8953,3.0948,2.8067,2.9395,5955232,0
2008-12-12,2.7549,3.2056,2.7549,3.1317,5331070,0
2008-12-15,3.2056,3.2276,3.08,3.1391,2082207,0
2008-12-16,3.2425,3.5527,3.1908,3.5157,5186236,0
2008-12-17,3.3754,3.6117,3.3458,3.5008,6001684,0
2008-12-18,3.4862,3.5379,3.3976,3.4271,4912051,0
2008-12-19,3.4639,3.693,3.4639,3.56,2629997,0
2008-12-22,3.2868,3.2868,2.9914,3.0505,5141218,0
2008-12-23,3.0356,3.1096,2.8953,2.9471,2721227,0
2008-12-24,3.0135,3.0356,2.9323,2.9914,801379,0
2008-12-26,2.9914,3.021,2.9395,2.9618,513230,0
2008-12-29,2.9249,3.1096,2.9249,3.0948,1304464,0
2008-12-30,3.1981,3.2868,3.1687,3.2425,2518484,0
2008-12-31,3.2056,3.4418,3.1317,3.2942,4936127,0
2009-01-02,3.272,3.5231,3.2276,3.4714,3717205,0
2009-01-05,3.5231,3.5823,3.4123,3.5306,2275376,0
2009-01-06,3.4936,3.6413,3.4936,3.6266,3187840,0
2009-01-07,3.5082,3.5453,3.4493,3.4936,2048794,0
2009-01-08,3.3089,3.4493,3.2276,3.4418,3321732,0
2009-01-09,3.3531,3.3976,2.9914,3.2425,5387664,0
2009-01-12,3.3237,3.3458,3.2056,3.2276,2494995,0
2009-01-13,3.2868,3.3679,3.2129,3.2868,2599903,0
2009-01-14,3.1317,3.1466,3.0653,3.1391,1936822,0
2009-01-15,3.0505,3.2276,2.9395,3.1612,4759744,0
2009-01-16,3.1317,3.1538,3.0356,3.1538,3665327,0
2009-01-20,2.9545,2.984,2.8142,2.8436,2414369,0
2009-01-21,2.8067,3.0431,2.8067,2.9914,4953481,0
2009-01-22,2.9027,2.9693,2.7993,2.9249,1866927,0
2009-01-23,2.7993,3.0356,2.7918,2.9988,2394060,0
2009-01-26,3.0356,3.1317,2.984,3.0283,1672331,0
2009-01-27,2.9249,3.1538,2.9249,3.0874,1211890,0
2009-01-28,3.0653,3.3458,3.0653,3.3237,2404722,0
2009-01-29,3.2352,3.2352,3.1244,3.1244,1535119,0
2009-01-30,3.2203,3.2203,3.0505,3.0505,2308887,0
2009-02-02,3.0061,3.021,2.9027,3.0135,2246740,0
2009-02-03,3.0283,3.1538,2.9693,3.1391,2633955,0
2009-02-04,3.1317,3.4049,3.1317,3.3237,2546611,0
2009-02-05,3.2425,3.5157,3.2352,3.4936,2877772,0
2009-02-06,3.4197,3.5749,3.2942,3.5157,3221183,0
2009-02-09,3.4418,3.5379,3.4271,3.4714,2353269,0
2009-02-10,3.3606,3.4123,3.2129,3.2573,1851103,0
2009-02-11,3.3679,3.6117,3.3679,3.5306,4151600,0
2009-02-12,3.4936,3.6117,3.2942,3.5673,3638011,0
2009-02-13,3.6191,3.6857,3.4936,3.6413,2570646,0
2009-02-17,3.4346,3.4862,3.2646,3.2794,3538430,0
2009-02-18,3.3163,3.4123,3.2573,3.4123,3217691,0
2009-02-19,3.3606,3.4049,3.2499,3.2573,1489603,0
2009-02-20,3.1981,3.3016,3.1096,3.2499,1245560,0
2009-02-23,3.176,3.3754,3.1612,3.1908,2312211,0
2009-02-24,3.1317,3.2499,3.1096,3.2352,2810900,0
2009-02-25,3.176,3.3089,3.176,3.2499,2220089,0
2009-02-26,3.3903,3.3903,3.2499,3.2573,1733417,0
2009-02-27,3.2794,3.331,3.176,3.272,1843464,0
2009-03-02,3.117,3.2129,3.0874,3.0874,2255535,0
2009-03-03,3.1538,3.3089,3.1538,3.3016,2209816,0
2009-03-04,3.5157,3.6634,3.4567,3.6634,4284098,0
2009-03-05,3.6413,3.6783,3.5157,3.5823,2233915,0
2009-03-06,3.73,3.7964,3.6191,3.7152,3589489,0
2009-03-09,3.5306,3.7743,3.5306,3.5823,4459646,0
2009-03-10,3.7004,3.9737,3.7004,3.848,3062587,0
2009-03-11,3.826,3.9367,3.7817,3.848,1782261,0
2009-03-12,3.848,4.0771,3.826,4.0696,2640332,0
2009-03-13,4.0181,4.1141,4.0107,4.1068,2776807,0
2009-03-16,4.0696,4.1068,3.9516,3.9885,1795289,0
2009-03-17,3.922,4.0032,3.8555,4.0032,1933440,0
2009-03-18,3.922,4.1214,3.8777,4.1068,6230753,0
2009-03-19,4.1068,4.1068,3.9294,3.9737,2307191,0
2009-03-20,3.8851,3.9959,3.848,3.944,3057524,0
2009-03-23,3.944,4.4022,3.944,4.3948,5902514,0
2009-03-24,4.2765,4.3874,4.1362,4.2396,5009193,0
2009-03-25,4.3208,4.3874,4.1879,4.2544,4462634,0
2009-03-26,4.3356,4.86,4.3356,4.727,4781714,0
2009-03-27,4.6236,4.6531,4.4243,4.4464,2935833,0
2009-03-30,4.2618,4.2765,4.1583,4.2247,2453274,0
2009-03-31,4.2839,4.4538,4.2101,4.2839,2558117,0
2009-04-01,4.2692,4.4464,4.2692,4.4243,3102399,0
2009-04-02,4.572,4.8895,4.572,4.8378,2482079,0
2009-04-03,4.7418,4.8526,4.6902,4.8378,2496554,0
2009-04-06,4.668,4.7418,4.5867,4.6754,2282086,0
2009-04-07,5.052,5.0816,4.7196,4.727,10806749,0
2009-04-08,4.8305,4.8747,4.6975,4.7714,4614245,0
2009-04-09,5.0152,5.0225,4.8674,4.9337,3623529,0
2009-04-13,4.8378,4.9191,4.8008,4.8969,1713745,0
2009-04-14,4.8747,4.8821,4.7049,4.7492,2373473,0
2009-04-15,4.6754,4.6754,4.5425,4.6162,3690618,0
2009-04-16,4.6902,4.727,4.5129,4.7049,4219724,0
2009-04-17,4.668,4.6754,4.5941,4.6162,2033928,0
2009-04-20,4.4685,4.5645,4.4391,4.4834,2321606,0
2009-04-21,4.4316,4.6236,4.4316,4.6236,3486731,0
2009-04-22,4.4834,4.6827,4.4464,4.5794,1808133,0
2009-04-23,4.6089,4.6531,4.4834,4.6162,2668777,0
2009-04-24,4.5941,4.7492,4.5867,4.7196,2898788,0
2009-04-27,4.6162,4.7861,4.5202,4.6827,4157842,0
2009-04-28,4.6827,4.7049,4.6162,4.6384,1656968,0
2009-04-29,4.8008,5.2959,4.7936,5.148,6319830,0
2009-04-30,5.2072,5.5691,5.2072,5.5173,4692865,0
2009-05-01,5.5544,5.5691,5.4288,5.5544,5462386,0
2009-05-04,5.5544,6.0491,5.547,5.9901,5494260,0
2009-05-05,5.8351,5.8497,5.6652,5.7021,3828665,0
2009-05-06,5.6503,5.7907,5.5321,5.6799,4084276,0
2009-05-07,5.6577,5.6799,5.3179,5.3918,3255846,0
2009-05-08,5.4067,5.4583,5.1998,5.3769,1856067,0
2009-05-11,5.2516,5.3696,5.1628,5.3106,2636138,0
2009-05-12,5.2959,5.3253,5.1702,5.1922,2963417,0
2009-05-13,5.1702,5.1702,5.0077,5.0225,1735161,0
2009-05-14,4.9929,5.259,4.9856,5.1555,1410772,0
2009-05-15,5.2145,5.3032,5.1112,5.148,1646683,0
2009-05-18,5.1555,5.436,5.148,5.3769,3229459,0
2009-05-19,5.3993,5.414,5.1998,5.2293,3285039,0
2009-05-20,5.3475,5.451,5.2663,5.2883,2205816,0
2009-05-21,5.3179,5.3179,5.1702,5.2218,2069596,0
2009-05-22,5.1922,5.2737,5.1112,5.1849,1102110,0
2009-05-26,5.0963,5.355,5.0667,5.3327,1182870,0
2009-05-27,5.3918,5.4804,5.3253,5.3844,4634609,0
2009-05-28,5.3475,5.547,5.3475,5.4435,2145113,0
2009-05-29,5.451,5.5912,5.3993,5.4657,4227364,0
2009-06-01,5.4804,5.8054,5.4657,5.7317,5905127,0
2009-06-02,5.6134,5.6577,5.3623,5.3623,5440542,0
2009-06-03,5.436,5.4583,5.3623,5.3993,5916906,0
2009-06-04,5.436,5.5912,5.4067,5.5396,3419887,0
2009-06-05,5.4951,5.5247,5.3253,5.3769,2217181,0
2009-06-08,5.3253,5.3327,5.1186,5.2218,3206156,0
2009-06-09,5.1333,5.1702,5.0742,5.1333,3498406,0
2009-06-10,5.1555,5.2663,5.1038,5.148,2733494,0
2009-06-11,5.2072,5.2959,5.1702,5.2218,2833880,0
2009-06-12,5.1038,5.1333,4.9635,4.9782,2180698,0
2009-06-15,4.8008,4.8082,4.5276,4.6089,6075929,0
2009-06-16,4.6754,4.727,4.4612,4.4908,5022770,0
2009-06-17,4.5499,4.6531,4.3134,4.3503,5946122,0
2009-06-18,4.3503,4.4316,4.2914,4.3356,4215782,0
2009-06-19,4.5202,4.572,4.3652,4.5351,4785180,0
2009-06-22,4.572,4.6605,4.4316,4.5129,4719535,0
2009-06-23,4.5054,4.5572,4.4612,4.5276,3269063,0
2009-06-24,4.5941,4.9337,4.5941,4.6605,3353188,0
2009-06-25,4.5867,4.668,4.5499,4.631,2031115,0
2009-06-26,4.5645,4.631,4.5425,4.5572,2246139,0
2009-06-29,4.5351,4.5794,4.5054,4.5425,1733281,0
2009-06-30,4.4981,4.6089,4.4685,4.5645,3302088,0
2009-07-01,4.6384,4.7565,4.6384,4.6975,1837408,0
2009-07-02,4.7936,5.0077,4.7418,4.9191,4324792,0
2009-07-06,4.7861,4.86,4.668,4.7492,1666149,0
2009-07-07,4.86,4.8674,4.6458,4.6531,2349647,0
2009-07-08,4.6754,4.8452,4.5425,4.631,2525968,0
2009-07-09,4.8526,4.9191,4.7936,4.8231,2858131,0
2009-07-10,4.9043,4.9116,4.7936,4.8821,2924009,0
2009-07-13,4.6827,4.7639,4.5276,4.7492,2931758,0
2009-07-14,4.727,4.8674,4.6827,4.7492,2127899,0
2009-07-15,4.8526,5.1333,4.8526,4.9782,1886392,0
2009-07-16,4.9856,5.0225,4.8969,5.0152,1586732,0
2009-07-17,5.0225,5.1333,5.0225,5.1112,1264397,0
2009-07-20,5.148,5.2072,5.0963,5.1998,877853,0
2009-07-21,5.1555,5.1998,5.0667,5.1628,1654873,0
2009-07-22,5.0963,5.2663,5.0298,5.2218,2231664,0
2009-07-23,5.1702,5.3327,5.148,5.2883,2463014,0
2009-07-24,5.1922,5.2663,5.0816,5.2145,1699153,0
2009-07-27,5.1702,5.2809,5.052,5.2516,1307967,0
2009-07-28,5.259,5.4288,5.244,5.3769,1795528,0
2009-07-29,5.2737,5.3106,4.9635,4.9929,3090127,0
2009-07-30,5.0447,5.148,4.9708,4.9929,3526226,0
2009-07-31,5.0667,5.0888,5.0003,5.0077,3531935,0
2009-08-03,5.0888,5.0888,4.9782,5.0742,5751555,0
2009-08-04,5.0667,5.1038,4.9782,5.0372,4163483,0
2009-08-05,4.9782,4.9929,4.8008,4.8969,3321483,0
2009-08-06,4.9265,4.9487,4.7123,4.8082,2527845,0
2009-08-07,4.8082,4.9337,4.8082,4.8821,3265490,0
2009-08-10,4.8156,4.8747,4.7714,4.7936,1780890,0
2009-08-11,4.8231,4.8452,4.727,4.7492,2755475,0
2009-08-12,4.7936,4.8895,4.7345,4.8526,3310856,0
2009-08-13,4.9191,4.9929,4.86,4.9708,4985600,0
2009-08-14,4.9337,4.9635,4.7861,4.8378,5771126,0
2009-08-17,4.7639,4.7639,4.5794,4.6531,2480731,0
2009-08-18,4.7196,4.7639,4.6754,4.7418,4250432,0
2009-08-19,4.6902,4.727,4.6162,4.7049,1882009,0
2009-08-20,4.7639,4.7639,4.6902,4.7196,2038274,0
2009-08-21,4.7196,4.7565,4.7049,4.7345,1825126,0
2009-08-24,4.7639,4.7787,4.7196,4.7492,1809290,0
2009-08-25,4.7565,4.7565,4.6902,4.7123,923993,0
2009-08-26,4.6754,4.6902,4.5425,4.572,5703471,0
2009-08-27,4.5425,4.5794,4.5054,4.5572,2975210,0
2009-08-28,4.7345,4.8008,4.631,4.6754,4550901,0
2009-08-31,4.6384,4.6754,4.6089,4.6531,3488811,0
2009-09-01,4.6975,4.9043,4.6754,4.6902,6545372,0
2009-09-02,4.9191,5.0447,4.8378,4.9265,4438993,0
2009-09-03,5.0152,5.1112,5.0152,5.0816,3782871,0
2009-09-04,5.0816,5.2516,5.0742,5.2516,2951546,0
2009-09-08,5.3032,5.414,5.2959,5.3844,2678750,0
2009-09-09,5.3327,5.4214,5.244,5.4067,4280174,0
2009-09-10,5.355,5.4288,5.2883,5.3475,1947983,0
2009-09-11,5.2959,5.34,5.1776,5.2145,1122278,0
2009-09-14,5.2293,5.3327,5.2293,5.3032,1235748,0
2009-09-15,5.2218,5.259,5.148,5.2072,1784795,0
2009-09-16,5.2516,5.3696,5.244,5.3696,1912926,0
2009-09-17,5.3769,5.414,5.2809,5.2809,2204878,0
2009-09-18,5.3106,5.3993,5.2663,5.2663,3524438,0
2009-09-21,5.2293,5.3179,5.1186,5.2737,1282031,0
2009-09-22,5.355,5.4657,5.3106,5.436,1878180,0
2009-09-23,5.436,5.5101,5.3769,5.4288,1905804,0
2009-09-24,5.3253,5.3623,5.1259,5.1702,3301316,0
2009-09-25,5.1259,5.2072,5.0963,5.1407,1340690,0
2009-09-28,5.1407,5.2218,5.1407,5.2145,1253081,0
2009-09-29,5.1922,5.34,5.1922,5.3179,3234590,0
2009-09-30,5.3327,5.3844,5.2516,5.3032,2887861,0
2009-10-01,5.3253,5.3327,5.0742,5.0816,4493135,0
2009-10-02,5.0742,5.0888,4.9782,4.9856,3924951,0
2009-10-05,5.0152,5.2072,5.0152,5.1702,2948724,0
2009-10-06,5.4214,5.4214,5.2145,5.2663,6133736,0
2009-10-07,5.2293,5.2809,5.1702,5.2737,1706280,0
2009-10-08,5.244,5.2809,5.1702,5.2293,2243829,0
2009-10-09,5.2218,5.2809,5.148,5.2737,1718733,0
2009-10-12,5.2809,5.3993,5.2809,5.3327,1474073,0
2009-10-13,5.2516,5.3106,5.2072,5.3106,2289838,0
2009-10-14,5.4657,5.6946,5.4657,5.6577,4871140,0
2009-10-15,5.6061,5.7832,5.5691,5.6799,4960480,0
2009-10-16,5.7317,5.7317,5.5544,5.628,2765900,0
2009-10-19,5.6356,5.8054,5.6356,5.7832,1288445,0
2009-10-20,5.6134,5.6577,5.5396,5.6134,2782082,0
2009-10-21,5.5544,5.6503,5.5247,5.5765,3484691,0
2009-10-22,5.5321,5.5396,5.4729,5.5321,3075458,0
2009-10-23,5.5617,5.5765,5.414,5.4288,3074102,0
2009-10-26,5.4657,5.628,5.4435,5.5544,3184466,0
2009-10-27,5.5544,5.5765,5.451,5.5173,3391746,0
2009-10-28,5.34,5.34,5.0595,5.1186,4725382,0
2009-10-29,5.148,5.3106,5.148,5.259,3766388,0
2009-10-30,5.259,5.259,4.9116,4.9708,4432650,0
2009-11-02,5.0595,5.1702,4.9929,5.0595,6133060,0
2009-11-03,4.9487,4.9856,4.86,4.9708,4141465,0
2009-11-04,5.0077,5.0816,4.9635,4.9708,1640995,0
2009-11-05,5.0077,5.1333,4.9487,5.1259,2509889,0
2009-11-06,5.1112,5.1998,5.0298,5.1186,1035286,0
2009-11-09,5.2145,5.2883,5.1702,5.2663,1640830,0
2009-11-10,5.2293,5.3179,5.2293,5.2959,2199074,0
2009-11-11,5.355,5.4067,5.3327,5.3918,1538991,0
2009-11-12,5.4067,5.4583,5.3253,5.355,1332549,0
2009-11-13,5.3623,5.4729,5.34,5.414,1999274,0
2009-11-16,5.4951,5.6946,5.4951,5.6724,3205128,0
2009-11-17,5.5838,5.5986,5.4657,5.5396,4402542,0
2009-11-18,5.5101,5.5173,5.3918,5.4214,3226740,0
2009-11-19,5.2809,5.3106,5.1333,5.2145,3441006,0
2009-11-20,5.1702,5.1702,5.0447,5.1038,2076935,0
2009-11-23,5.2072,5.2145,5.0963,5.0963,2075378,0
2009-11-24,5.0816,5.1259,5.0225,5.1038,2375336,0
2009-11-25,5.0963,5.1407,5.0742,5.1259,2398996,0
2009-11-27,4.9191,5.0742,4.9043,4.9708,1294517,0
2009-11-30,5.0152,5.0372,4.9116,4.9635,1991113,0
2009-12-01,5.0077,5.0963,4.9856,5.052,2559956,0
2009-12-02,5.0888,5.2809,5.0742,5.2663,7130206,0
2009-12-03,5.2366,5.3179,5.1998,5.2218,5239590,0
2009-12-04,5.2663,5.2809,5.1333,5.1776,2607119,0
2009-12-07,5.2218,5.2883,5.2145,5.2366,1813570,0
2009-12-08,5.1628,5.1628,4.9929,5.0667,1757236,0
2009-12-09,5.0447,5.0447,4.956,4.9929,2608170,0
2009-12-10,4.9856,5.0595,4.8747,4.9487,2995216,0
2009-12-11,4.9635,4.9929,4.9116,4.9412,2423101,0
2009-12-14,4.956,4.9929,4.9191,4.9412,2171863,0
2009-12-15,4.9116,4.9412,4.7936,4.8231,12946994,0
2009-12-16,4.8156,4.8305,4.727,4.8008,4673527,0
2009-12-17,4.7639,4.7936,4.668,4.7123,3582686,0
2009-12-18,4.8008,4.9043,4.7861,4.8156,5977543,0
2009-12-21,4.8674,5.0595,4.8452,4.956,3057135,0
2009-12-22,4.9708,5.0816,4.956,5.0742,2414935,0
2009-12-23,5.0742,5.0963,5.0372,5.0372,1326772,0
2009-12-24,5.0595,5.1038,5.0447,5.0742,707027,0
2009-12-28,5.1112,5.1333,5.0742,5.0816,1099883,0
2009-12-29,5.0595,5.1186,5.0372,5.0667,2539079,0
2009-12-30,5.0447,5.1259,5.0447,5.1112,875698,0
2009-12-31,5.1407,5.1922,5.0963,5.1776,1559877,0
2010-01-04,5.0742,5.3106,5.0742,5.3032,3641828,0
2010-01-05,5.3179,5.3253,5.2293,5.3253,2658374,0
2010-01-06,5.3475,5.3696,5.2737,5.355,3717013,0
2010-01-07,5.5617,5.643,5.5544,5.6061,11789470,0
2010-01-08,5.6061,5.6356,5.5247,5.5912,3333501,0
2010-01-11,5.5838,5.6873,5.5396,5.643,5451819,0
2010-01-12,5.5691,5.5765,5.4067,5.436,3751300,0
2010-01-13,5.436,5.4804,5.355,5.4657,3764541,0
2010-01-14,5.5765,5.5912,5.4657,5.5691,6167340,0
2010-01-15,5.5838,5.5986,5.4067,5.4657,10175781,0
2010-01-19,5.4214,5.4729,5.3327,5.4583,3093946,0
2010-01-20,5.414,5.547,5.3844,5.4878,6945843,0
2010-01-21,5.4583,5.5765,5.3032,5.3623,5494675,0
2010-01-22,5.2883,5.2883,5.0003,5.0225,6589377,0
2010-01-25,5.0742,5.1702,5.0372,5.1186,3419496,0
2010-01-26,5.052,5.1038,4.9635,5.0077,2154720,0
2010-01-27,5.0298,5.1038,5.0077,5.0742,2835898,0
2010-01-28,5.1998,5.259,5.0077,5.1038,4974622,0
2010-01-29,5.1112,5.1555,4.86,4.9929,7499034,0
2010-02-01,4.8969,4.9708,4.8674,4.9265,4698652,0
2010-02-02,4.8082,4.9043,4.7936,4.8747,2631312,0
2010-02-03,4.956,5.0077,4.7123,4.8008,5355760,0
2010-02-04,4.7565,4.7714,4.4908,4.5129,7639184,0
2010-02-05,4.4464,4.4685,4.2839,4.3799,6401037,0
2010-02-08,4.4685,4.6162,4.4316,4.5276,4230620,0
2010-02-09,4.572,4.6384,4.5499,4.5941,3698680,0
2010-02-10,4.6754,4.7345,4.6089,4.6605,3273651,0
2010-02-11,4.6605,4.7049,4.572,4.6754,4020948,0
2010-02-12,4.6384,4.7492,4.5499,4.7418,3467098,0
2010-02-16,4.7492,4.8082,4.7418,4.8082,2093042,0
2010-02-17,4.8008,4.8747,4.7714,4.8231,1330279,0
2010-02-18,4.8231,4.8378,4.7418,4.8305,1932492,0
2010-02-19,4.8305,4.86,4.7714,4.8008,1736918,0
2010-02-22,4.7936,4.7936,4.631,4.6754,3689300,0
2010-02-23,4.5572,4.631,4.4908,4.5129,5216258,0
2010-02-24,4.5276,4.572,4.4834,4.5202,4394745,0
2010-02-25,4.4095,4.4095,4.2988,4.3948,6905684,0
2010-02-26,4.3948,4.4243,4.2618,4.3134,4681224,0
2010-03-01,4.3652,4.4243,4.3652,4.4022,1774859,0
2010-03-02,4.3874,4.4316,4.3874,4.4316,1941102,0
2010-03-03,4.3724,4.4538,4.3503,4.3652,1365313,0
2010-03-04,4.4316,4.4685,4.3652,4.4095,2892372,0
2010-03-05,4.4391,4.5129,4.4316,4.4834,1895202,0
2010-03-08,4.5351,4.5794,4.5129,4.5129,1659948,0
2010-03-09,4.5129,4.5572,4.4981,4.5202,1321761,0
2010-03-10,4.4981,4.5425,4.4538,4.4834,3790782,0
2010-03-11,4.4464,4.5129,4.4464,4.5054,2748134,0
2010-03-12,4.4981,4.4981,4.4316,4.4612,2110729,0
2010-03-15,4.4391,4.4391,4.3431,4.3948,2296822,0
2010-03-16,4.3948,4.4981,4.3948,4.4758,3922907,0
2010-03-17,4.572,4.5941,4.4908,4.5572,3443194,0
2010-03-18,4.5941,4.5941,4.4908,4.5276,4259732,0
2010-03-19,4.5645,4.5645,4.4391,4.4685,2406300,0
2010-03-22,4.4169,4.4981,4.4169,4.4981,898116,0
2010-03-23,4.4758,4.5425,4.4464,4.5054,3252582,0
2010-03-24,4.4981,4.5351,4.4758,4.4758,812738,0
2010-03-25,4.5054,4.5054,4.2988,4.3134,4259599,0
2010-03-26,4.3503,4.4612,4.3503,4.4243,3197358,0
2010-03-29,4.4316,4.5129,4.4243,4.5054,3297965,0
2010-03-30,4.4908,4.5129,4.3948,4.4464,2483164,0
2010-03-31,4.4391,4.4834,4.4243,4.4391,2240858,0
2010-04-01,4.6162,4.6162,4.5276,4.6089,3085402,0
2010-04-05,4.6089,4.6754,4.6089,4.6605,1294023,0
2010-04-06,4.6605,4.727,4.6458,4.6531,2792194,0
2010-04-07,4.668,4.727,4.6531,4.6531,2146154,0
2010-04-08,4.6458,4.6458,4.572,4.6089,2579285,0
2010-04-09,4.631,4.668,4.6089,4.6531,2041052,0
2010-04-12,4.6975,4.7345,4.668,4.727,1846261,0
2010-04-13,4.6975,4.7123,4.6605,4.6827,2038963,0
2010-04-14,4.7936,4.8895,4.7787,4.8747,2105589,0
2010-04-15,4.8747,4.956,4.8747,4.9412,3461570,0
2010-04-16,4.9043,4.9265,4.7861,4.8526,6143370,0
2010-04-19,4.8082,4.8082,4.727,4.7861,4711664,0
2010-04-20,4.8082,4.8895,4.8008,4.8305,3270337,0
2010-04-21,4.86,4.9191,4.8082,4.86,2320843,0
2010-04-22,4.8231,5.0225,4.7639,4.9708,2547033,0
2010-04-23,4.9412,4.9782,4.8821,4.9337,1700217,0
2010-04-26,4.9487,5.052,4.8821,5.0077,2661702,0
2010-04-27,4.8526,4.9265,4.7123,4.7565,2484333,0
2010-04-28,4.8305,4.8305,4.5202,4.631,3725283,0
2010-04-29,4.727,4.727,4.6089,4.6902,2558333,0
2010-04-30,4.6236,4.631,4.4834,4.5425,1833983,0
2010-05-03,4.5425,4.6089,4.4981,4.5351,1025747,0
2010-05-04,4.4834,4.4834,4.3431,4.3652,2158160,0
2010-05-05,4.2471,4.3061,4.1436,4.2322,4990577,0
2010-05-06,4.2322,4.3282,3.9516,4.1583,2871796,0
2010-05-07,4.2765,4.4316,4.1362,4.3578,6255512,0
2010-05-10,4.5867,4.6015,4.4538,4.5794,7730754,0
2010-05-11,4.5054,4.5202,4.3724,4.4243,2962144,0
2010-05-12,4.4243,4.4612,4.3724,4.3948,1206254,0
2010-05-13,4.4981,4.5941,4.3652,4.3874,3804734,0
2010-05-14,4.3652,4.4834,4.2544,4.3578,2434820,0
2010-05-17,4.3356,4.4464,4.2544,4.3503,3619921,0
2010-05-18,4.2988,4.3503,4.151,4.1952,1752563,0
2010-05-19,4.1952,4.2839,4.1141,4.2322,3083468,0
2010-05-20,4.0328,4.1436,4.0032,4.0401,3020379,0
2010-05-21,3.9885,4.2692,3.9811,4.2027,3004736,0
2010-05-24,4.1731,4.2173,4.0696,4.0845,2309313,0
2010-05-25,3.9294,4.0328,3.863,4.0181,2199390,0
2010-05-26,3.9811,4.0401,3.9294,3.9663,2661867,0
2010-05-27,3.9811,4.1362,3.9811,4.1214,1952960,0
2010-05-28,4.0328,4.0918,3.9885,4.0181,2175941,0
2010-06-01,3.9516,4.0918,3.9516,4.0253,2059209,0
2010-06-02,4.0328,4.1068,3.9737,4.0918,2408748,0
2010-06-03,4.1436,4.1731,4.0696,4.1436,1582527,0
2010-06-04,4.0918,4.1362,3.9811,3.9959,2134223,0
2010-06-07,4.0771,4.0771,3.8924,3.8924,1694386,0
2010-06-08,3.9294,3.9885,3.8702,3.9737,5109561,0
2010-06-09,3.9737,3.9811,3.9145,3.9367,2823629,0
2010-06-10,4.0328,4.0623,3.959,4.0623,2044749,0
2010-06-11,4.0032,4.1436,4.0032,4.1436,1102805,0
2010-06-14,4.1952,4.2544,4.1362,4.1583,1311291,0
2010-06-15,4.1657,4.2914,4.151,4.2914,2452418,0
2010-06-16,4.2618,4.3431,4.2173,4.3134,3152516,0
2010-06-17,4.3503,4.3578,4.2765,4.3061,1374668,0
2010-06-18,4.3134,4.3431,4.2396,4.2471,1234723,0
2010-06-21,4.3503,4.5351,4.3431,4.4095,2004417,0
2010-06-22,4.4538,4.5202,4.2839,4.3282,1643938,0
2010-06-23,4.3282,4.3282,4.2101,4.2471,1699299,0
2010-06-24,4.2173,4.2618,4.1288,4.2173,1345600,0
2010-06-25,4.1731,4.2173,4.0845,4.1879,1334800,0
2010-06-28,4.1879,4.2396,4.1288,4.1879,1096912,0
2010-06-29,4.1141,4.1288,4.0032,4.0328,1776896,0
2010-06-30,4.055,4.0771,3.9516,3.9516,1056364,0
2010-07-01,3.9811,4.1141,3.9072,4.0845,2544241,0
2010-07-02,4.1583,4.1805,4.0401,4.0918,1029636,0
2010-07-06,4.2101,4.2101,4.0845,4.1214,2322491,0
2010-07-07,4.1436,4.2396,4.0993,4.2247,756044,0
2010-07-08,4.3061,4.3061,4.1805,4.2101,4120590,0
2010-07-09,4.3431,4.3503,4.2692,4.3282,4121245,0
2010-07-12,4.0253,4.1288,3.9737,3.9885,2713307,0
2010-07-13,3.9959,4.0181,3.9294,3.9294,1969142,0
2010-07-14,3.9516,3.9885,3.8851,3.8851,3565122,0
2010-07-15,3.8777,3.8851,3.8186,3.8777,3045282,0
2010-07-16,3.863,3.8851,3.7594,3.7817,2156668,0
2010-07-19,3.7964,3.959,3.7964,3.922,2024669,0
2010-07-20,3.8555,3.959,3.7889,3.9367,2644542,0
2010-07-21,3.9516,3.9516,3.7374,3.8037,3863815,0
2010-07-22,3.8555,3.8998,3.8112,3.8998,1587523,0
2010-07-23,3.8998,3.8998,3.8334,3.8555,2184083,0
2010-07-26,3.8408,3.8851,3.8186,3.8777,2491551,0
2010-07-27,3.9367,3.944,3.848,3.8555,3466409,0
2010-07-28,3.8037,3.8408,3.6783,3.6857,3989623,0
2010-07-29,3.7004,3.7374,3.5896,3.5896,3486710,0
2010-07-30,3.5453,3.6044,3.5379,3.6044,5263026,0
2010-08-02,3.7078,3.8037,3.6634,3.7817,2800891,0
2010-08-03,3.7889,3.8186,3.7226,3.7817,3596989,0
2010-08-04,3.8186,3.8186,3.7669,3.7889,5620112,0
2010-08-05,3.7669,3.7817,3.7152,3.73,1875004,0
2010-08-06,3.752,3.8112,3.7078,3.7374,1124686,0
2010-08-09,3.7964,3.7964,3.752,3.7817,1002031,0
2010-08-10,3.7226,3.73,3.6634,3.693,2087309,0
2010-08-11,3.6487,3.6559,3.5823,3.5896,1417538,0
2010-08-12,3.5896,3.6191,3.56,3.5969,1886850,0
2010-08-13,3.5896,3.6117,3.5453,3.5896,740002,0
2010-08-16,3.5969,3.6044,3.5527,3.56,871889,0
2010-08-17,3.6117,3.6487,3.5673,3.6044,2145080,0
2010-08-18,3.6191,3.6413,3.5823,3.5969,1307418,0
2010-08-19,3.5969,3.6338,3.5453,3.5749,1332615,0
2010-08-20,3.5969,3.6634,3.5673,3.6559,3051300,0
2010-08-23,3.6783,3.7004,3.6266,3.6709,1147094,0
2010-08-24,3.6117,3.6266,3.5453,3.5749,2225485,0
2010-08-25,3.5082,3.5157,3.4123,3.4639,3324097,0
2010-08-26,3.4418,3.4639,3.4049,3.4197,1550577,0
2010-08-27,3.4639,3.5082,3.4123,3.5008,1287695,0
2010-08-30,3.4788,3.4788,3.4123,3.4271,678041,0
2010-08-31,3.3385,3.3679,3.2868,3.2942,1373325,0
2010-09-01,3.3237,3.4346,3.3237,3.4123,1953680,0
2010-09-02,3.3976,3.4197,3.3606,3.4049,1163533,0
2010-09-03,3.5749,3.5823,3.5082,3.5673,1011514,0
2010-09-07,3.5673,3.5823,3.5082,3.5157,589717,0
2010-09-08,3.5082,3.5082,3.4567,3.4862,397754,0
2010-09-09,3.5082,3.5231,3.4639,3.4862,853114,0
2010-09-10,3.5082,3.5231,3.4936,3.5082,570145,0
2010-09-13,3.56,3.6044,3.5527,3.6044,851994,0
2010-09-14,3.6044,3.6338,3.5673,3.5969,756560,0
2010-09-15,3.6338,3.693,3.6338,3.6783,1778020,0
2010-09-16,3.6338,3.6559,3.6044,3.6487,526754,0
2010-09-17,3.6559,3.693,3.6191,3.6191,644523,0
2010-09-20,3.6559,3.6783,3.6338,3.6709,1071059,0
2010-09-21,3.6783,3.6783,3.6191,3.6191,663789,0
2010-09-22,3.6413,3.6559,3.6266,3.6487,614650,0
2010-09-23,3.5969,3.6266,3.56,3.6117,1228562,0
2010-09-24,3.6191,3.6191,3.5527,3.6044,1877091,0
2010-09-27,3.5823,3.6338,3.5823,3.6117,3583302,0
2010-09-28,3.5896,3.6634,3.5231,3.6413,4893031,0
2010-09-29,3.8037,3.9516,3.7889,3.9145,6683087,0
2010-09-30,3.922,4.0328,3.922,4.0032,3559091,0
2010-10-01,4.0328,4.0328,3.9516,3.9811,1573922,0
2010-10-04,3.944,3.944,3.8555,3.9072,3043417,0
2010-10-05,3.959,4.0181,3.9294,4.0032,1843338,0
2010-10-06,4.0032,4.0032,3.9294,3.959,2738180,0
2010-10-07,3.9663,3.9811,3.944,3.959,1399638,0
2010-10-08,3.9516,4.0107,3.944,3.9959,1814917,0
2010-10-11,3.9885,3.9885,3.9145,3.9294,1533827,0
2010-10-12,3.8998,3.8998,3.8408,3.8998,1235914,0
2010-10-13,3.944,4.0401,3.922,3.9959,2481853,0
2010-10-14,4.0328,4.0328,3.9959,4.0253,877975,0
2010-10-15,4.0623,4.0623,3.9959,4.0475,2656840,0
2010-10-18,4.0475,4.0475,3.9737,3.9885,1599128,0
2010-10-19,3.922,3.9367,3.863,3.8851,3218022,0
2010-10-20,3.9072,3.922,3.8851,3.8924,2039949,0
2010-10-21,3.9145,3.922,3.8186,3.8408,1041110,0
2010-10-22,3.8998,3.8998,3.8037,3.8334,1034375,0
2010-10-25,3.922,4.0401,3.8998,3.9811,1691749,0
2010-10-26,4.0696,4.0993,4.0328,4.0475,2665139,0
2010-10-27,3.9959,3.9959,3.7152,3.7447,4613631,0
2010-10-28,4.0401,4.0623,3.9294,4.0181,2865120,0
2010-10-29,4.0753,4.1444,4.0293,4.1214,2272874,0
2010-11-01,4.1731,4.1952,4.1068,4.1288,2156115,0
2010-11-02,4.1362,4.151,4.0845,4.1362,1681825,0
2010-11-03,4.1805,4.1805,3.9811,4.0623,2687307,0
2010-11-04,4.1731,4.1731,4.0918,4.1362,1051349,0
2010-11-05,4.1362,4.1362,4.0771,4.0918,680815,0
2010-11-08,4.0845,4.0918,3.9885,4.0253,1392765,0
2010-11-09,4.1214,4.1214,3.9516,3.9516,1546692,0
2010-11-10,3.9885,4.0032,3.922,3.944,4790381,0
2010-11-11,3.959,3.959,3.848,3.8851,2946922,0
2010-11-12,3.8555,3.8777,3.7447,3.8037,2860073,0
2010-11-15,3.8408,3.8408,3.7743,3.7817,1935991,0
2010-11-16,3.826,3.848,3.73,3.7669,3264042,0
2010-11-17,3.8186,3.8186,3.7226,3.7226,5872368,0
2010-11-18,3.826,3.826,3.7447,3.7669,2843927,0
2010-11-19,3.7743,3.7964,3.752,3.7889,2955742,0
2010-11-22,3.8186,3.863,3.7964,3.8555,2928630,0
2010-11-23,3.826,3.8334,3.73,3.7669,1779002,0
2010-11-24,3.8186,3.826,3.7817,3.826,1285294,0
2010-11-26,3.826,3.826,3.7889,3.8037,455390,0
2010-11-29,3.8037,3.8186,3.7743,3.7889,1683479,0
2010-11-30,3.7817,3.8334,3.7817,3.7964,2320227,0
2010-12-01,3.9072,3.922,3.8702,3.9145,3385307,0
2010-12-02,3.959,4.0032,3.9516,3.9811,1274885,0
2010-12-03,4.0032,4.0623,3.9885,4.0623,1454096,0
2010-12-06,4.1068,4.1068,4.0181,4.0475,1004512,0
2010-12-07,4.1214,4.1288,4.0401,4.0475,1818310,0
2010-12-08,4.1362,4.2544,4.1362,4.2027,2593298,0
2010-12-09,4.3578,4.5054,4.3578,4.4758,4269202,0
2010-12-10,4.4685,4.5054,4.3208,4.3652,2916885,0
2010-12-13,4.3652,4.3652,4.2765,4.2914,1077577,0
2010-12-14,4.3134,4.3652,4.2988,4.3503,1923780,0
2010-12-15,4.3652,4.3874,4.2471,4.2988,1650125,0
2010-12-16,4.4169,4.4169,4.2839,4.3652,1930029,0
2010-12-17,4.4022,4.4243,4.3578,4.3724,1366054,0
2010-12-20,4.3208,4.3356,4.2618,4.2765,1471353,0
2010-12-21,4.3134,4.3356,4.2839,4.3134,1900736,0
2010-12-22,4.3208,4.3208,4.2544,4.2618,1025256,0
2010-12-23,4.2765,4.3724,4.2544,4.3208,1647896,0
2010-12-27,4.3503,4.3874,4.2988,4.3134,967601,0
2010-12-28,4.3503,4.3503,4.3061,4.3282,1211425,0
2010-12-29,4.3134,4.3356,4.2839,4.2988,1055522,0
2010-12-30,4.3208,4.3724,4.3134,4.3652,720858,0
2010-12-31,4.4131,4.4361,4.3747,4.3977,519128,0
2011-01-03,4.4316,4.4391,4.3874,4.3948,1070282,0
2011-01-04,4.4243,4.4464,4.4095,4.4243,662133,0
2011-01-05,4.3724,4.3724,4.2618,4.2692,3146177,0
2011-01-06,4.2471,4.2839,4.2027,4.2618,2570815,0
2011-01-07,4.1879,4.1952,4.1141,4.1952,2029482,0
2011-01-10,4.1952,4.2471,4.1214,4.1952,2961914,0
2011-01-11,4.4316,4.4316,4.3431,4.3431,3806817,0
2011-01-12,4.4169,4.5202,4.3948,4.4391,2554004,0
2011-01-13,4.5202,4.572,4.4981,4.5425,1654427,0
2011-01-14,4.5572,4.572,4.5351,4.5572,1461143,0
2011-01-18,4.6975,4.9043,4.6975,4.8452,4034296,0
2011-01-19,5.0003,5.0742,4.9487,4.956,5728217,0
2011-01-20,4.956,5.0003,4.9265,4.9782,4139144,0
2011-01-21,4.9337,4.956,4.8082,4.8082,3651878,0
2011-01-24,4.86,4.9191,4.8231,4.8674,2214157,0
2011-01-25,4.86,4.8895,4.7936,4.8452,1827697,0
2011-01-26,4.9191,5.1555,4.8674,5.0888,10026289,0
2011-01-27,5.2663,5.3696,5.2293,5.2809,5763824,0
2011-01-28,5.2516,5.2516,4.9856,5.0003,4198516,0
2011-01-31,5.0578,5.1728,4.9963,5.1192,4947894,0
2011-02-01,5.1112,5.2218,5.0963,5.1186,4477626,0
2011-02-02,5.1702,5.1702,5.0667,5.1186,3215045,0
2011-02-03,5.1333,5.1628,5.0888,5.1259,1887049,0
2011-02-04,5.148,5.2663,5.1186,5.2516,3646740,0
2011-02-07,5.244,5.3253,5.1998,5.2737,2317191,0
2011-02-08,5.244,5.2883,5.1922,5.2663,2402406,0
2011-02-09,5.2516,5.259,5.0963,5.1407,2859453,0
2011-02-10,5.1038,5.1038,4.9856,5.0742,2481867,0
2011-02-11,4.8674,4.8895,4.8008,4.8378,4655550,0
2011-02-14,4.9265,5.0225,4.8747,4.9487,5359369,0
2011-02-15,5.0298,5.0595,4.956,4.9856,2865398,0
2011-02-16,5.0963,5.1555,5.0595,5.1186,3032259,0
2011-02-18,5.0963,5.1407,5.052,5.0816,2100076,0
2011-02-22,4.8969,4.9856,4.8156,4.86,1892027,0
2011-02-23,4.86,4.9265,4.7492,4.8452,2288236,0
2011-02-24,4.9412,4.9412,4.8231,4.8969,2053517,0
2011-02-25,5.0447,5.0595,4.9191,4.956,2582353,0
2011-02-28,5.0003,5.0298,4.9116,5.0152,3929753,0
2011-03-01,5.0077,5.0447,4.9708,5.0003,3223278,0
2011-03-02,5.0152,5.0888,4.9782,5.0816,2546711,0
2011-03-03,5.1555,5.2145,5.0816,5.1555,3007789,0
2011-03-04,5.0963,5.1259,5.0447,5.0963,2393825,0
2011-03-07,5.052,5.0963,4.9487,5.0003,3697064,0
2011-03-08,4.9043,4.9782,4.8674,4.9487,1900093,0
2011-03-09,4.8526,4.86,4.7639,4.8156,2742667,0
2011-03-10,4.6754,4.6827,4.4538,4.4981,6061861,0
2011-03-11,4.5202,4.6015,4.4981,4.5794,2431928,0
2011-03-14,4.5867,4.6236,4.5129,4.5645,3703258,0
2011-03-15,4.3799,4.5202,4.3356,4.4908,3224033,0
2011-03-16,4.4981,4.5276,4.3431,4.4758,3678591,0
2011-03-17,4.5054,4.5276,4.4169,4.4538,1541125,0
2011-03-18,4.5276,4.5794,4.4834,4.4981,2219503,0
2011-03-21,4.5867,4.631,4.5572,4.5794,1407233,0
2011-03-22,4.5941,4.668,4.4981,4.5425,2719335,0
2011-03-23,4.5351,4.5499,4.4391,4.5129,4119262,0
2011-03-24,4.5867,4.5867,4.5276,4.5645,2690424,0
2011-03-25,4.5794,4.6015,4.5351,4.572,2165399,0
2011-03-28,4.5794,4.5794,4.4981,4.5054,1410212,0
2011-03-29,4.4758,4.5054,4.3948,4.4243,5400171,0
2011-03-30,4.4538,4.4834,4.3948,4.4243,3989460,0
2011-03-31,4.5742,4.5742,4.459,4.459,4538278,0
2011-04-01,4.5425,4.5867,4.4981,4.5645,3710110,0
2011-04-04,4.5645,4.6089,4.5425,4.5867,2318670,0
2011-04-05,4.6015,4.668,4.5867,4.6458,2258215,0
2011-04-06,4.7639,4.8082,4.7418,4.7787,4508872,0
2011-04-07,4.7492,4.7787,4.6384,4.6754,3310256,0
2011-04-08,4.6162,4.6902,4.6162,4.631,1403232,0
2011-04-11,4.6531,4.668,4.5572,4.5941,1617950,0
2011-04-12,4.5276,4.5276,4.4464,4.4685,2614166,0
2011-04-13,4.5572,4.572,4.5276,4.5572,1730302,0
2011-04-14,4.5499,4.5794,4.5276,4.5425,2309506,0
2011-04-15,4.4981,4.5351,4.4095,4.4316,3145926,0
2011-04-18,4.3503,4.3578,4.2692,4.3356,2141123,0
2011-04-19,4.3208,4.3208,4.2247,4.2765,3320433,0
2011-04-20,4.4316,4.4834,4.4243,4.4758,3048509,0
2011-04-21,4.4981,4.5202,4.4758,4.5054,1622441,0
2011-04-25,4.4685,4.4834,4.4169,4.4391,1357185,0
2011-04-26,4.5202,4.5351,4.4316,4.4758,4305224,0
2011-04-27,4.5129,4.7049,4.4981,4.6754,3870795,0
2011-04-28,4.8231,4.9191,4.8231,4.8821,4349679,0
2011-04-29,4.9196,5.0348,4.9196,5.0041,3875740,0
2011-05-02,5.0003,5.0225,4.9191,4.9337,2002485,0
2011-05-03,4.9856,4.9856,4.8747,4.9412,2037323,0
2011-05-04,4.9487,4.956,4.8526,4.9043,1768394,0
2011-05-05,4.9337,5.0225,4.9265,4.9782,1646153,0
2011-05-06,4.9487,5.0077,4.8969,4.9412,2121136,0
2011-05-09,4.9708,5.052,4.956,5.0225,1628703,0
2011-05-10,4.9635,5.0447,4.9337,5.0372,2076538,0
2011-05-11,5.0595,5.1333,4.9782,5.0152,2646626,0
2011-05-12,5.0298,5.1038,4.9929,5.0667,886434,0
2011-05-13,5.0225,5.0667,4.9635,4.9929,1046671,0
2011-05-16,4.9782,5.0152,4.9191,4.9337,1802081,0
2011-05-17,4.9487,4.9782,4.8895,4.9337,1251907,0
2011-05-18,4.9337,5.0372,4.9265,5.0077,1402076,0
2011-05-19,4.9856,5.0225,4.9412,4.956,1315060,0
2011-05-20,4.9191,4.9265,4.8674,4.8821,953451,0
2011-05-23,4.8008,4.8008,4.6827,4.7196,1632259,0
2011-05-24,4.7123,4.7345,4.6754,4.6827,926447,0
2011-05-25,4.6384,4.6384,4.572,4.5794,2011584,0
2011-05-26,4.6089,4.6531,4.572,4.5941,2815447,0
2011-05-27,4.6384,4.6531,4.6015,4.6162,1663717,0
2011-05-31,4.9272,4.9734,4.8735,4.9196,5742324,0
2011-06-01,4.9782,4.9782,4.8526,4.8526,3306546,0
2011-06-02,4.8821,4.8821,4.7418,4.7861,7197145,0
2011-06-03,4.8231,4.8747,4.7936,4.8156,2791087,0
2011-06-06,4.8082,4.86,4.8082,4.8305,2080197,0
2011-06-07,4.8526,4.8969,4.8378,4.8674,2224741,0
2011-06-08,4.8747,4.8895,4.8008,4.8231,2183735,0
2011-06-09,4.8305,4.8821,4.8305,4.8378,1085422,0
2011-06-10,4.7565,4.7787,4.6605,4.6975,2087874,0
2011-06-13,4.6384,4.6605,4.5941,4.6236,2099682,0
2011-06-14,4.6015,4.6605,4.6015,4.6384,1962551,0
2011-06-15,4.5867,4.6015,4.4758,4.5202,2605541,0
2011-06-16,4.4361,4.4897,4.4054,4.459,1202995,0
2011-06-17,4.4981,4.5276,4.4685,4.4908,1410579,0
2011-06-20,4.4758,4.4981,4.4316,4.4464,1892365,0
2011-06-21,4.4981,4.572,4.4834,4.5499,2043637,0
2011-06-22,4.5867,4.5941,4.5425,4.5425,1068848,0
2011-06-23,4.5351,4.6089,4.4685,4.6015,2388781,0
2011-06-24,4.5572,4.5645,4.4538,4.4908,2329204,0
2011-06-27,4.5054,4.5202,4.4095,4.4685,6510623,0
2011-06-28,4.4316,4.4538,4.4095,4.4391,2340735,0
2011-06-29,4.4022,4.4316,4.3578,4.4243,3618840,0
2011-06-30,4.5666,4.6202,4.5051,4.5973,4589336,0
2011-07-01,4.5588,4.5666,4.4974,4.5511,1795728,0
2011-07-05,4.4284,4.4361,4.3593,4.3747,1775105,0
2011-07-06,4.367,4.3824,4.321,4.367,2432736,0
2011-07-07,4.4284,4.4744,4.4284,4.4361,1731057,0
2011-07-08,4.2825,4.3056,4.1444,4.2135,8835069,0
2011-07-11,4.1291,4.1367,4.06,4.083,5103751,0
2011-07-12,4.0523,4.0523,3.9832,4.0215,3212400,0
2011-07-13,3.9602,4.0369,3.9525,4.0062,4816752,0
2011-07-14,4.083,4.083,3.9909,4.0139,3613757,0
2011-07-15,4.0446,4.0446,4.0062,4.0215,1596625,0
2011-07-18,3.9373,3.9602,3.8297,3.8604,4772401,0
2011-07-19,3.8144,3.8452,3.7608,3.8144,3505332,0
2011-07-20,3.8452,3.8452,3.7991,3.8221,1496229,0
2011-07-21,3.8604,3.9373,3.8297,3.9141,2619464,0
2011-07-22,3.9679,4.0215,3.9373,3.9755,1167111,0
2011-07-25,3.9832,3.9909,3.9295,3.9602,1628109,0
2011-07-26,3.9525,3.9909,3.9218,3.9602,3567263,0
2011-07-27,3.9679,4.0062,3.8452,3.8758,2605410,0
2011-07-28,3.8758,3.9066,3.8528,3.8604,2945513,0
2011-07-29,3.7914,3.8221,3.73,3.7837,2902195,0
2011-08-01,3.8604,3.9066,3.7454,3.8068,5281906,0
2011-08-02,3.73,3.7685,3.684,3.6993,1960573,0
2011-08-03,3.7147,3.7377,3.6225,3.684,3468622,0
2011-08-04,3.6225,3.6302,3.4691,3.4922,3454470,0
2011-08-05,3.4614,3.5612,3.2081,3.3386,4136658,0
2011-08-08,3.185,3.2465,3.1007,3.1621,4722321,0
2011-08-09,3.3846,3.3923,3.185,3.3539,4210485,0
2011-08-10,3.3923,3.4307,3.3002,3.3002,4544091,0
2011-08-11,3.4307,3.5917,3.3923,3.5382,5093823,0
2011-08-12,3.4767,3.4998,3.3233,3.3769,3227174,0
2011-08-15,3.4307,3.5075,3.4153,3.4691,1346230,0
2011-08-16,3.3923,3.4076,3.3079,3.3309,1481855,0
2011-08-17,3.3155,3.3386,3.2618,3.2848,1900524,0
2011-08-18,3.2157,3.2235,3.0777,3.1007,1465384,0
2011-08-19,3.0852,3.116,3.0085,3.0162,1643025,0
2011-08-22,3.1007,3.1391,3.0469,3.0777,1407662,0
2011-08-23,3.1774,3.3002,3.1543,3.2925,2033588,0
2011-08-24,3.2695,3.2695,3.1621,3.2235,2336468,0
2011-08-25,3.2312,3.2465,3.1621,3.1774,887896,0
2011-08-26,3.185,3.3386,3.1697,3.2848,2377041,0
2011-08-29,3.3539,3.446,3.3233,3.4307,1718992,0
2011-08-30,3.4383,3.4998,3.423,3.4767,1819118,0
2011-08-31,3.4767,3.5459,3.4767,3.5229,3246504,0
2011-09-01,3.5152,3.5459,3.4767,3.4845,1565871,0
2011-09-02,3.4538,3.4767,3.4307,3.4614,1180968,0
2011-09-06,3.423,3.4845,3.3769,3.4614,1967453,0
2011-09-07,3.5917,3.707,3.5612,3.6993,2280634,0
2011-09-08,3.5917,3.6532,3.5764,3.6149,2240939,0
2011-09-09,3.5075,3.5994,3.4998,3.5841,3836562,0
2011-09-12,3.5229,3.6071,3.4845,3.5917,2965071,0
2011-09-13,3.5229,3.5612,3.4767,3.5459,1845191,0
2011-09-14,3.4922,3.5229,3.4307,3.4998,4224096,0
2011-09-15,3.5917,3.7223,3.5764,3.6916,3947973,0
2011-09-16,3.7608,3.8682,3.7608,3.8068,4047056,0
2011-09-19,3.6456,3.73,3.6225,3.7223,1611603,0
2011-09-20,3.7147,3.7377,3.6686,3.6763,1564141,0
2011-09-21,3.6916,3.753,3.6456,3.6532,1185583,0
2011-09-22,3.5688,3.6149,3.3923,3.4538,3940687,0
2011-09-23,3.4307,3.5612,3.3846,3.5382,3447270,0
2011-09-26,3.4998,3.5382,3.4076,3.4767,2249890,0
2011-09-27,3.6609,3.8221,3.6379,3.7223,4402761,0
2011-09-28,3.707,3.707,3.5688,3.5994,4146080,0
2011-09-29,3.707,3.7608,3.5841,3.6686,2787228,0
2011-09-30,3.73,3.7837,3.6456,3.6686,4390736,0
2011-10-03,3.6763,3.753,3.5382,3.5612,2409437,0
2011-10-04,3.6456,3.6993,3.5612,3.684,3660431,0
2011-10-05,3.6686,3.7837,3.6379,3.7762,2548495,0
2011-10-06,3.73,3.7685,3.6532,3.73,1540356,0
2011-10-07,3.7377,3.7377,3.5917,3.6149,1517562,0
2011-10-10,3.6379,3.6763,3.5994,3.6763,9588432,0
2011-10-11,3.6532,3.6763,3.6225,3.6379,1886281,0
2011-10-12,3.6686,3.7914,3.6686,3.7608,2813592,0
2011-10-13,3.7914,3.8988,3.7914,3.8452,1212368,0
2011-10-14,3.8834,4.0062,3.8758,3.9755,4940102,0
2011-10-17,4.0215,4.083,3.9141,3.9295,4056272,0
2011-10-18,3.9141,4.0062,3.8375,3.9755,1721439,0
2011-10-19,3.9218,3.9525,3.8375,3.8758,1267911,0
2011-10-20,3.8144,3.8297,3.6993,3.7685,1221536,0
2011-10-21,3.8682,3.9448,3.8604,3.9295,1154151,0
2011-10-24,3.9909,4.1291,3.9909,4.0753,1392628,0
2011-10-25,4.0369,4.1367,4.0139,4.083,5513353,0
2011-10-26,4.083,4.1444,4.0369,4.083,2207532,0
2011-10-27,4.0215,4.106,4.0062,4.0907,5931483,0
2011-10-28,3.9679,4.0369,3.9602,4.0139,5389947,0
2011-10-31,3.9986,4.0369,3.9525,3.9909,5646750,0
2011-11-01,3.8988,4.0369,3.8758,3.9986,4036076,0
2011-11-02,3.9986,4.0369,3.891,3.891,3416080,0
2011-11-03,3.8758,3.8758,3.7685,3.8604,2170853,0
2011-11-04,3.9066,3.9218,3.8297,3.8758,5671772,0
2011-11-07,3.8144,3.8834,3.7762,3.8604,1573265,0
2011-11-08,3.8528,3.8682,3.753,3.8144,2281226,0
2011-11-09,3.6993,3.73,3.6071,3.6149,2039832,0
2011-11-10,3.6225,3.6532,3.5612,3.5994,1858043,0
2011-11-11,3.6149,3.6686,3.5841,3.6532,1582992,0
2011-11-14,3.6763,3.6916,3.6149,3.6609,1675431,0
2011-11-15,3.5917,3.6763,3.5917,3.6609,4667466,0
2011-11-16,3.5841,3.6225,3.5382,3.5688,1128244,0
2011-11-17,3.5612,3.5841,3.4538,3.4845,1743672,0
2011-11-18,3.4845,3.4845,3.3692,3.4153,2851809,0
2011-11-21,3.3539,3.3846,3.3155,3.3616,1227859,0
2011-11-22,3.3769,3.3846,3.3155,3.3616,910052,0
2011-11-23,3.2848,3.2848,3.2081,3.2157,776275,0
2011-11-25,3.2465,3.2925,3.2081,3.2695,811149,0
2011-11-28,3.3539,3.3769,3.2848,3.3155,3590670,0
2011-11-29,3.3769,3.3923,3.3079,3.3233,4240328,0
2011-11-30,3.5305,3.5764,3.4691,3.5229,4163483,0
2011-12-01,3.5917,3.6532,3.5536,3.5917,2827686,0
2011-12-02,3.5229,3.5688,3.4998,3.5305,2030199,0
2011-12-05,3.5459,3.5612,3.4767,3.5152,2576651,0
2011-12-06,3.3923,3.4307,3.2695,3.3616,5986909,0
2011-12-07,3.3462,3.3769,3.3002,3.3309,5369654,0
2011-12-08,3.2541,3.2925,3.2235,3.2465,1353012,0
2011-12-09,3.2389,3.3386,3.2312,3.2925,1768099,0
2011-12-12,3.2541,3.2848,3.185,3.2235,1787117,0
2011-12-13,3.2541,3.3002,3.2235,3.2389,1694287,0
2011-12-14,3.2081,3.2771,3.2081,3.2235,6058995,0
2011-12-15,3.2235,3.2541,3.185,3.2157,1464191,0
2011-12-16,3.2157,3.2389,3.1314,3.1543,1349473,0
2011-12-19,3.1237,3.1466,3.0316,3.0545,1662135,0
2011-12-20,3.0699,3.1543,3.0545,3.1084,3572028,0
2011-12-21,3.2695,3.2771,3.1697,3.2157,4559761,0
2011-12-22,3.2618,3.2848,3.2389,3.2541,5072418,0
2011-12-23,3.3002,3.3462,3.2848,3.3386,3964868,0
2011-12-27,3.3539,3.3923,3.3386,3.3616,1872423,0
2011-12-28,3.3846,3.3846,3.2541,3.2695,4772404,0
2011-12-29,3.3079,3.3616,3.2848,3.3462,2448198,0
2011-12-30,3.3233,3.3616,3.3155,3.3462,1333496,0
2012-01-03,3.3539,3.4922,3.3539,3.4691,4229001,0
2012-01-04,3.4767,3.5459,3.4691,3.5382,3045641,0
2012-01-05,3.5688,3.6456,3.5382,3.6379,1998976,0
2012-01-06,3.6302,3.6686,3.6071,3.6456,1910936,0
2012-01-09,3.6916,3.7837,3.684,3.7762,3142657,0
2012-01-10,3.7914,3.8758,3.7914,3.8297,1957663,0
2012-01-11,3.7991,3.7991,3.73,3.753,3290819,0
2012-01-12,3.8068,3.8375,3.7608,3.8221,2105321,0
2012-01-13,3.7991,3.8068,3.7685,3.7762,1439581,0
2012-01-17,3.8988,3.9141,3.8375,3.8834,2182591,0
2012-01-18,3.8604,4.0677,3.8604,3.9909,4251679,0
2012-01-19,3.9986,4.0984,3.9986,4.0753,2669222,0
2012-01-20,4.0293,4.2288,4.0293,4.1981,1749561,0
2012-01-23,4.2135,4.2288,4.1752,4.2058,1602012,0
2012-01-24,4.1828,4.2364,4.1598,4.2058,1216499,0
2012-01-25,4.2212,4.2212,4.1214,4.1752,1842202,0
2012-01-26,4.1905,4.2212,4.1674,4.1981,2065738,0
2012-01-27,4.1828,4.2212,4.1367,4.1905,1063136,0
2012-01-30,4.2212,4.2748,4.1674,4.2212,1923188,0
2012-01-31,4.3056,4.39,4.2748,4.3363,3500653,0
2012-02-01,4.367,4.4054,4.3517,4.39,3646349,0
2012-02-02,4.2825,4.3363,4.1674,4.2364,3251032,0
2012-02-03,4.1981,4.2288,4.1521,4.1981,4010149,0
2012-02-06,4.0984,4.1214,4.0293,4.0446,3772440,0
2012-02-07,4.0984,4.1291,4.06,4.106,2791500,0
2012-02-08,4.1444,4.2212,4.1444,4.2135,3270999,0
2012-02-09,4.2135,4.3517,4.1752,4.3363,2214048,0
2012-02-10,4.2671,4.2825,4.2058,4.2288,1168186,0
2012-02-13,4.2902,4.3056,4.2595,4.2748,1020466,0
2012-02-14,4.3747,4.39,4.3285,4.3517,1690086,0
2012-02-15,4.4207,4.5051,4.4207,4.4668,2411798,0
2012-02-16,4.367,4.4284,4.3132,4.4284,1664671,0
2012-02-17,4.4361,4.4744,4.4207,4.4207,2266360,0
2012-02-21,4.2748,4.321,4.2212,4.3056,2231551,0
2012-02-22,4.3132,4.3824,4.3132,4.3747,1617070,0
2012-02-23,4.3285,4.3439,4.2978,4.3363,1307791,0
2012-02-24,4.3363,4.3977,4.3285,4.3517,1281341,0
2012-02-27,4.2671,4.3285,4.2441,4.3132,1783432,0
2012-02-28,4.3363,4.4284,4.3132,4.3977,1043000,0
2012-02-29,4.4668,4.4897,4.3824,4.4284,2227304,0
2012-03-01,4.4515,4.4744,4.3977,4.4438,1874218,0
2012-03-02,4.3593,4.39,4.3439,4.3747,1480560,0
2012-03-05,4.2978,4.3132,4.1828,4.2212,1652176,0
2012-03-06,4.1367,4.1598,4.0907,4.1214,977283,0
2012-03-07,4.1598,4.2902,4.1598,4.2748,1453778,0
2012-03-08,4.367,4.3824,4.3132,4.3747,384474,0
2012-03-09,4.3747,4.4515,4.3747,4.3977,827938,0
2012-03-12,4.4131,4.4438,4.3593,4.3977,1603910,0
2012-03-13,4.4284,4.5204,4.4054,4.5204,595241,0
2012-03-14,4.5204,4.6049,4.5051,4.5588,1495863,0
2012-03-15,4.5973,4.6816,4.5358,4.6126,959950,0
2012-03-16,4.5281,4.5666,4.4744,4.4822,1414920,0
2012-03-19,4.5128,4.5895,4.459,4.5511,2098280,0
2012-03-20,4.4974,4.5051,4.4131,4.4668,1807354,0
2012-03-21,4.4207,4.4207,4.367,4.3824,3199990,0
2012-03-22,4.4361,4.4897,4.4207,4.4515,1187127,0
2012-03-23,4.4515,4.4515,4.4131,4.4515,720201,0
2012-03-26,4.4438,4.4897,4.4054,4.4897,2493349,0
2012-03-27,4.5666,4.6049,4.5281,4.5588,1202960,0
2012-03-28,4.5742,4.6126,4.5358,4.5819,2104110,0
2012-03-29,4.5819,4.6202,4.4744,4.5895,3333663,0
2012-03-30,4.6586,4.6893,4.6049,4.6318,1542513,0
2012-04-02,4.5204,4.6126,4.5128,4.5973,1492940,0
2012-04-03,4.6433,4.7507,4.5742,4.5742,5436235,0
2012-04-04,4.5511,4.5819,4.5204,4.5588,1945745,0
2012-04-05,4.5204,4.5435,4.4897,4.5204,897599,0
2012-04-09,4.4361,4.4897,4.4284,4.4897,677674,0
2012-04-10,4.4974,4.4974,4.3747,4.3977,702976,0
2012-04-11,4.4744,4.5051,4.4438,4.4822,993343,0
2012-04-12,4.4668,4.5051,4.4438,4.4822,1483393,0
2012-04-13,4.4897,4.5742,4.4897,4.5204,752196,0
2012-04-16,4.5588,4.5973,4.4668,4.4668,970999,0
2012-04-17,4.4668,4.5051,4.459,4.4822,993826,0
2012-04-18,4.4897,4.5281,4.4668,4.5051,646263,0
2012-04-19,4.4744,4.5358,4.4361,4.4822,1183597,0
2012-04-20,4.4515,4.4515,4.3747,4.3824,978511,0
2012-04-23,4.3056,4.3132,4.2595,4.2978,792324,0
2012-04-24,4.3132,4.3132,4.2595,4.2748,543828,0
2012-04-25,4.4284,4.5051,4.321,4.3593,1968455,0
2012-04-26,4.367,4.4744,4.3363,4.4668,1045618,0
2012-04-27,4.4744,4.4897,4.4054,4.4897,621485,0
2012-04-30,4.5128,4.5281,4.4515,4.4744,1368525,0
2012-05-01,4.4361,4.4822,4.4361,4.4822,2790121,0
2012-05-02,4.6049,4.6356,4.5358,4.5666,7709559,0
2012-05-03,4.5511,4.5511,4.4744,4.4897,2127846,0
2012-05-04,4.4668,4.4744,4.3824,4.3977,1534949,0
2012-05-07,4.3824,4.39,4.3517,4.3747,1305699,0
2012-05-08,4.39,4.4131,4.3439,4.3747,2382638,0
2012-05-09,4.2825,4.3439,4.2212,4.3132,1482383,0
2012-05-10,4.3285,4.3517,4.2902,4.3132,998958,0
2012-05-11,4.3132,4.367,4.3056,4.3363,677902,0
2012-05-14,4.321,4.321,4.2748,4.2902,406891,0
2012-05-15,4.2748,4.2978,4.2364,4.2748,825699,0
2012-05-16,4.106,4.2058,4.06,4.0677,1663183,0
2012-05-17,4.0677,4.0753,4.0215,4.0293,399052,0
2012-05-18,4.0215,4.0215,3.9602,3.9602,528631,0
2012-05-21,3.9679,4.0446,3.9679,4.0293,1136906,0
2012-05-22,4.0293,4.083,4.0215,4.06,769170,0
2012-05-23,4.0215,4.0215,3.8221,3.9066,2869595,0
2012-05-24,3.8604,3.8834,3.7991,3.8068,1711982,0
2012-05-25,3.73,3.7914,3.6763,3.7914,2856912,0
2012-05-29,4.0215,4.1598,4.0215,4.0984,1938327,0
2012-05-30,4.0753,4.106,4.0293,4.0446,833973,0
2012-05-31,4.106,4.1137,3.9986,4.0062,3101333,0
2012-06-01,3.8682,3.9141,3.8297,3.8452,1252401,0
2012-06-04,3.8221,3.8221,3.6993,3.73,919125,0
2012-06-05,3.7289,3.8165,3.713,3.7766,1532177,0
2012-06-06,3.8297,3.9141,3.8221,3.8988,714104,0
2012-06-07,3.8834,3.8834,3.7991,3.8144,1263183,0
2012-06-08,3.7147,3.7608,3.6993,3.7608,927060,0
2012-06-11,3.8144,3.8297,3.7223,3.73,510747,0
2012-06-12,3.7377,3.8068,3.73,3.7762,737140,0
2012-06-13,3.7454,3.7837,3.7377,3.753,1482106,0
2012-06-14,3.73,3.7762,3.7223,3.7762,866009,0
2012-06-15,3.7837,3.8452,3.7762,3.8375,1165968,0
2012-06-18,3.9373,3.9679,3.8834,3.9373,611224,0
2012-06-19,3.9373,3.9679,3.8988,3.9448,1524319,0
2012-06-20,4.0446,4.0907,4.0215,4.083,1928213,0
2012-06-21,4.0446,4.0446,3.8528,3.8604,2242673,0
2012-06-22,3.8959,3.9118,3.8402,3.9118,957760,0
2012-06-25,3.8834,3.8834,3.7914,3.7991,839030,0
2012-06-26,3.8452,3.8834,3.8144,3.8528,1003395,0
2012-06-27,3.8452,3.8604,3.7991,3.8375,883870,0
2012-06-28,3.8144,3.8221,3.753,3.8068,1001106,0
2012-06-29,3.9909,3.9909,3.9295,3.9832,1073371,0
2012-07-02,4.083,4.1291,4.0753,4.106,872497,0
2012-07-03,4.175,4.2059,4.1368,4.198,277351,0
2012-07-05,4.2059,4.2139,4.1423,4.1742,1101732,0
2012-07-06,4.0948,4.1583,4.0469,4.0628,2344144,0
2012-07-09,3.9913,4.0152,3.9437,3.9834,1156563,0
2012-07-10,3.9118,3.9118,3.8005,3.8482,810474,0
2012-07-11,3.8084,3.8084,3.7449,3.7608,1049792,0
2012-07-12,3.7449,3.7449,3.6653,3.7051,863366,0
2012-07-13,3.7147,3.7837,3.7147,3.7608,618823,0
2012-07-16,3.7289,3.8243,3.713,3.7449,1103780,0
2012-07-17,3.8084,3.8482,3.7687,3.8165,614199,0
2012-07-18,3.7529,3.8084,3.7465,3.7925,603918,0
2012-07-19,3.8562,3.8799,3.8323,3.8323,457351,0
2012-07-20,3.8323,3.8323,3.7608,3.7766,496406,0
2012-07-23,3.6733,3.6733,3.6017,3.6653,419466,0
2012-07-24,3.6653,3.6653,3.6097,3.6495,508875,0
2012-07-25,3.6893,3.7289,3.6733,3.6972,1682197,0
2012-07-26,3.7449,3.7847,3.7289,3.7608,1751913,0
2012-07-27,3.9516,4.0867,3.9118,4.0669,2828606,0
2012-07-30,4.2219,4.357,4.198,4.2776,1909702,0
2012-07-31,4.365,4.381,4.2935,4.3173,1296773,0
2012-08-01,4.3173,4.3173,4.2219,4.2379,804784,0
2012-08-02,4.2379,4.2935,4.1901,4.2219,733596,0
2012-08-03,4.3253,4.365,4.2139,4.3333,438936,0
2012-08-06,4.3492,4.4286,4.3333,4.4047,868638,0
2012-08-07,4.3888,4.4604,4.381,4.4445,728841,0
2012-08-08,4.4286,4.4923,4.4246,4.4923,386052,0
2012-08-09,4.4843,4.4843,4.3492,4.3729,1122394,0
2012-08-10,4.4525,4.4843,4.3968,4.4683,1076277,0
2012-08-13,4.5002,4.5082,4.3729,4.4286,786422,0
2012-08-14,4.4127,4.4367,4.3968,4.4009,630707,0
2012-08-15,4.3888,4.3968,4.3729,4.381,391486,0
2012-08-16,4.4047,4.4604,4.3968,4.4525,726122,0
2012-08-17,4.4207,4.4763,4.3333,4.3492,1382524,0
2012-08-20,4.4286,4.4286,4.3888,4.3968,578159,0
2012-08-21,4.5161,4.5399,4.4923,4.5082,542162,0
2012-08-22,4.4763,4.5079,4.3968,4.4445,988445,0
2012-08-23,4.4367,4.5002,4.4127,4.5002,1145473,0
2012-08-24,4.4683,4.4843,4.4047,4.4683,603337,0
2012-08-27,4.4286,4.4367,4.3968,4.4286,254845,0
2012-08-28,4.4763,4.4843,4.4127,4.4207,1069337,0
2012-08-29,4.4286,4.4445,4.4127,4.4367,812189,0
2012-08-30,4.4207,4.4207,4.365,4.381,504472,0
2012-08-31,4.4367,4.4525,4.4009,4.4286,641371,0
2012-09-04,4.4047,4.4367,4.381,4.4167,278556,0
2012-09-05,4.4445,4.4445,4.4207,4.4286,393771,0
2012-09-06,4.4047,4.524,4.4047,4.5043,734357,0
2012-09-07,4.5002,4.532,4.4843,4.532,677096,0
2012-09-10,4.5559,4.5718,4.532,4.532,431354,0
2012-09-11,4.524,4.5796,4.5002,4.5638,807744,0
2012-09-12,4.5479,4.5638,4.5279,4.5559,446681,0
2012-09-13,4.4763,4.5796,4.4683,4.5718,440512,0
2012-09-14,4.6114,4.6512,4.5638,4.6114,698038,0
2012-09-17,4.5877,4.5877,4.5082,4.532,552519,0
2012-09-18,4.5638,4.5718,4.5399,4.5638,395220,0
2012-09-19,4.5956,4.6433,4.5956,4.5956,419959,0
2012-09-20,4.5479,4.5718,4.5161,4.524,304487,0
2012-09-21,4.524,4.5559,4.4604,4.4604,1117552,0
2012-09-24,4.4604,4.4604,4.4127,4.4445,386910,0
2012-09-25,4.4367,4.4445,4.3293,4.3333,865897,0
2012-09-26,4.365,4.3729,4.2854,4.3094,711724,0
2012-09-27,4.357,4.357,4.2776,4.3492,376658,0
2012-09-28,4.365,4.3888,4.3412,4.381,503336,0
2012-10-01,4.4367,4.4843,4.4127,4.4604,501727,0
2012-10-02,4.4923,4.5161,4.4763,4.5002,315733,0
2012-10-03,4.4923,4.5002,4.4525,4.4604,361285,0
2012-10-04,4.4923,4.5082,4.4525,4.5002,671640,0
2012-10-05,4.5161,4.5399,4.4923,4.5082,397524,0
2012-10-08,4.524,4.532,4.3968,4.4127,795168,0
2012-10-09,4.2139,4.2498,4.1583,4.1901,615521,0
2012-10-10,4.2219,4.2299,4.1266,4.1423,479107,0
2012-10-11,4.3014,4.3173,4.2696,4.2696,1205898,0
2012-10-12,4.2537,4.2935,4.1901,4.1901,551328,0
2012-10-15,4.2059,4.2776,4.1822,4.2776,859386,0
2012-10-16,4.3094,4.4047,4.3094,4.365,870454,0
2012-10-17,4.3173,4.3492,4.2854,4.3253,1488416,0
2012-10-18,4.2379,4.2379,4.1503,4.1822,1932133,0
2012-10-19,4.1185,4.1266,4.0628,4.0788,813855,0
2012-10-22,4.1423,4.1423,4.0948,4.1026,774502,0
2012-10-23,4.055,4.1185,4.039,4.0948,833944,0
2012-10-24,4.1185,4.1344,4.0709,4.0788,358779,0
2012-10-25,4.0709,4.0788,4.031,4.039,199152,0
2012-10-26,4.0232,4.0628,4.0232,4.0469,232802,0
2012-10-31,3.9437,3.9516,3.7925,3.8165,712523,0
2012-11-01,3.7925,3.7925,3.6813,3.7766,635055,0
2012-11-02,3.8243,3.8879,3.7766,3.8005,563242,0
2012-11-05,3.8562,3.9118,3.8482,3.9118,291784,0
2012-11-06,3.8879,3.9277,3.8879,3.9118,149836,0
2012-11-07,3.8402,3.9238,3.8402,3.8721,409729,0
2012-11-08,3.8482,3.8879,3.8482,3.8642,766238,0
2012-11-09,3.8243,3.9913,3.8243,3.9834,587934,0
2012-11-12,3.8879,3.9595,3.8879,3.9357,1380837,0
2012-11-13,3.7529,3.7925,3.7369,3.7925,1353982,0
2012-11-14,3.8323,3.8799,3.8323,3.8482,1679563,0
2012-11-15,3.8562,3.8721,3.8562,3.8562,1571043,0
2012-11-16,3.8721,3.8879,3.8402,3.8562,2098013,0
2012-11-19,3.8642,3.9277,3.8642,3.9118,640576,0
2012-11-20,3.8959,3.9198,3.8959,3.9118,744333,0
2012-11-21,3.8721,3.8721,3.8165,3.8402,996870,0
2012-11-23,4.1503,4.2854,4.1026,4.198,1444617,0
2012-11-26,4.1822,4.2299,4.1503,4.1742,759933,0
2012-11-27,4.1026,4.1623,4.0867,4.0867,882120,0
2012-11-28,4.1266,4.1266,4.0232,4.0867,624132,0
2012-11-29,4.2379,4.3014,4.2379,4.2935,1039412,0
2012-11-30,4.3173,4.3253,4.2776,4.2935,394075,0
2012-12-03,4.2935,4.3333,4.2617,4.2696,332219,0
2012-12-04,4.3173,4.3173,4.2617,4.2696,370957,0
2012-12-05,4.2696,4.3333,4.2696,4.2935,341737,0
2012-12-06,4.2299,4.2696,4.2219,4.2577,335128,0
2012-12-07,4.2219,4.2457,4.1822,4.198,1375682,0
2012-12-10,4.2935,4.3333,4.2537,4.3333,1082532,0
2012-12-11,4.2935,4.3333,4.2696,4.2935,1655104,0
2012-12-12,4.3094,4.3094,4.2219,4.2696,691334,0
2012-12-13,4.2457,4.3253,4.2379,4.2537,579348,0
2012-12-14,4.2219,4.2457,4.2059,4.2059,194888,0
2012-12-17,4.1742,4.2457,4.1702,4.1901,491197,0
2012-12-18,4.1663,4.198,4.1503,4.1742,530709,0
2012-12-19,4.1663,4.2219,4.1663,4.198,1211449,0
2012-12-20,4.2059,4.2219,4.1503,4.1822,463946,0
2012-12-21,4.1742,4.1901,4.1344,4.1663,365993,0
2012-12-24,4.1742,4.1822,4.1344,4.1503,268326,0
2012-12-26,4.1583,4.198,4.1583,4.1583,247394,0
2012-12-27,4.1344,4.1822,4.1185,4.1822,288565,0
2012-12-28,4.1663,4.2139,4.1583,4.1901,311502,0
2012-12-31,4.1742,4.2537,4.1663,4.2457,278944,0
2013-01-02,4.2776,4.3333,4.2577,4.2854,1640022,0
2013-01-03,4.2457,4.365,4.2457,4.3014,770553,0
2013-01-04,4.2935,4.3253,4.2935,4.3094,520991,0
2013-01-07,4.2696,4.3253,4.2537,4.3014,660049,0
2013-01-08,4.2537,4.2537,4.1742,4.1822,1089914,0
2013-01-09,4.1822,4.1822,4.0867,4.0948,689654,0
2013-01-10,4.1266,4.2696,4.1266,4.2696,685804,0
2013-01-11,4.1663,4.198,4.1464,4.1901,428045,0
2013-01-14,4.1742,4.198,4.1503,4.1583,250037,0
2013-01-15,4.1423,4.1583,4.1185,4.1503,494791,0
2013-01-16,4.1185,4.1742,4.1107,4.1185,1049772,0
2013-01-17,4.1423,4.1783,4.1304,4.1623,974825,0
2013-01-18,4.1663,4.1663,4.1266,4.1503,425795,0
2013-01-22,4.1663,4.2059,4.1266,4.1266,628013,0
2013-01-23,4.1266,4.1344,4.1026,4.1344,362459,0
2013-01-24,4.1663,4.1822,4.1266,4.1266,394481,0
2013-01-25,4.1026,4.1344,4.0749,4.1266,714592,0
2013-01-28,4.1107,4.1663,4.0867,4.1583,577088,0
2013-01-29,4.1503,4.2219,4.1503,4.198,1287537,0
2013-01-30,4.2059,4.2219,4.0867,4.1742,1642988,0
2013-01-31,4.1583,4.1742,4.0469,4.0788,1326268,0
2013-02-01,4.1185,4.2059,4.1185,4.1702,3033547,0
2013-02-04,4.1742,4.2139,4.1583,4.1583,1136341,0
2013-02-05,4.1344,4.1663,4.0948,4.1026,2831620,0
2013-02-06,3.9834,4.0469,3.9834,4.0232,649324,0
2013-02-07,3.9993,4.039,3.9755,4.0232,578659,0
2013-02-08,3.9993,4.0469,3.9993,4.039,682523,0
2013-02-11,4.0073,4.055,3.9913,4.031,159878,0
2013-02-12,4.031,4.0867,4.0073,4.0788,538843,0
2013-02-13,4.1185,4.198,4.0709,4.0867,360152,0
2013-02-14,4.0788,4.0948,4.0628,4.0788,312920,0
2013-02-15,4.0867,4.1266,4.055,4.0628,250364,0
2013-02-19,4.0469,4.0867,4.039,4.0709,1002698,0
2013-02-20,4.0867,4.1185,4.0469,4.0628,284668,0
2013-02-21,4.0628,4.1026,4.031,4.0788,780259,0
2013-02-22,4.0948,4.1026,4.055,4.0948,458092,0
2013-02-25,4.1503,4.1623,4.1026,4.1266,1513492,0
2013-02-26,4.1503,4.1742,4.1107,4.1185,449601,0
2013-02-27,4.1901,4.2059,4.1503,4.198,2389382,0
2013-02-28,4.1822,4.2059,4.1583,4.198,1505652,0
2013-03-01,4.2537,4.3492,4.2299,4.3253,3607741,0
2013-03-04,4.3333,4.3333,4.2935,4.3014,922711,0
2013-03-05,4.3173,4.357,4.2974,4.3492,927427,0
2013-03-06,4.4683,4.4923,4.4525,4.4843,512849,0
2013-03-07,4.3968,4.4367,4.3729,4.3888,862642,0
2013-03-08,4.5082,4.5479,4.4923,4.5002,1035535,0
2013-03-11,4.4843,4.5796,4.4763,4.5718,963378,0
2013-03-12,4.4843,4.5002,4.4445,4.4683,1163548,0
2013-03-13,4.532,4.5638,4.4843,4.5479,493155,0
2013-03-14,4.5479,4.5718,4.524,4.5559,493002,0
2013-03-15,4.5559,4.5559,4.4604,4.4644,1901026,0
2013-03-18,4.4843,4.5161,4.4763,4.4763,769866,0
2013-03-19,4.4525,4.4525,4.3173,4.3412,1080453,0
2013-03-20,4.2776,4.3372,4.2537,4.3173,921851,0
2013-03-21,4.3014,4.3253,4.2776,4.3173,665683,0
2013-03-22,4.3173,4.365,4.3173,4.3333,863918,0
2013-03-25,4.3888,4.4127,4.3253,4.3333,659142,0
2013-03-26,4.3014,4.3729,4.3014,4.3492,579734,0
2013-03-27,4.3333,4.4445,4.3253,4.4207,798894,0
2013-03-28,4.365,4.6354,4.365,4.6354,2555036,0
2013-04-01,4.5082,4.5638,4.5082,4.5161,683009,0
2013-04-02,4.5161,4.6194,4.5161,4.5638,1580775,0
2013-04-03,4.5638,4.6114,4.4763,4.4843,532362,0
2013-04-04,4.4445,4.5559,4.4445,4.532,802344,0
2013-04-05,4.4843,4.4843,4.4367,4.4763,488070,0
2013-04-08,4.3968,4.4286,4.381,4.4207,383807,0
2013-04-09,4.3412,4.3888,4.3253,4.357,1235144,0
2013-04-10,4.2854,4.3094,4.2776,4.3014,1953645,0
2013-04-11,4.3094,4.3412,4.2895,4.3094,745508,0
2013-04-12,4.2935,4.3014,4.2617,4.2854,453645,0
2013-04-15,4.2379,4.357,4.198,4.2059,814297,0
2013-04-16,4.2776,4.3053,4.2299,4.2617,641518,0
2013-04-17,4.2139,4.2219,4.1583,4.1901,750110,0
2013-04-18,4.198,4.2854,4.1583,4.2059,1522243,0
2013-04-19,4.3253,4.4207,4.3253,4.4047,2432161,0
2013-04-22,4.4763,4.5082,4.4127,4.5002,1230609,0
2013-04-23,4.5082,4.5638,4.4604,4.5559,835696,0
2013-04-24,4.5399,4.6194,4.5399,4.6036,574268,0
2013-04-25,4.5877,4.6433,4.5877,4.6354,631975,0
2013-04-26,4.6989,4.8436,4.691,4.8183,1794912,0
2013-04-29,4.8183,4.8978,4.7943,4.8898,1616177,0
2013-04-30,4.7626,4.8421,4.7228,4.8421,919331,0
2013-05-01,4.8819,4.8819,4.7347,4.7547,644094,0
2013-05-02,4.7307,4.7307,4.5877,4.6433,1034316,0
2013-05-03,4.683,4.8103,4.6752,4.7864,2728105,0
2013-05-06,4.7864,4.7864,4.7387,4.7467,565236,0
2013-05-07,4.6989,4.7069,4.6114,4.6593,1221615,0
2013-05-08,4.7228,4.7228,4.6593,4.683,1416590,0
2013-05-09,4.7467,4.7864,4.7268,4.7547,853676,0
2013-05-10,4.6593,4.6672,4.5718,4.5956,2087015,0
2013-05-13,4.683,4.683,4.6273,4.6273,704155,0
2013-05-14,4.6672,4.6752,4.6433,4.6433,473443,0
2013-05-15,4.6354,4.683,4.6194,4.6512,331103,0
2013-05-16,4.6672,4.691,4.6433,4.6433,385300,0
2013-05-17,4.683,4.683,4.6354,4.6512,208438,0
2013-05-20,4.6593,4.7547,4.6593,4.7467,968614,0
2013-05-21,4.7705,4.8183,4.532,4.7467,1539159,0
2013-05-22,4.8263,4.834,4.5161,4.7387,3199876,0
2013-05-23,4.7228,4.7228,4.6672,4.7228,929420,0
2013-05-24,4.6672,4.6672,4.6036,4.6273,520313,0
2013-05-28,4.6512,4.683,4.6155,4.6354,1108407,0
2013-05-29,4.6433,4.6433,4.5638,4.5718,451605,0
2013-05-30,4.6273,4.6433,4.6036,4.6194,828594,0
2013-05-31,4.5207,4.612,4.5207,4.5705,2193351,0
2013-06-03,4.5877,4.6194,4.5479,4.5718,1542350,0
2013-06-04,4.5718,4.6036,4.5399,4.6036,742977,0
2013-06-05,4.5956,4.6036,4.5002,4.5082,1082827,0
2013-06-06,4.5082,4.5718,4.4923,4.5479,753331,0
2013-06-07,4.6433,4.6593,4.6036,4.6273,762727,0
2013-06-10,4.6512,4.6593,4.6114,4.6114,507872,0
2013-06-11,4.6036,4.6433,4.5638,4.5796,470839,0
2013-06-12,4.6512,4.6512,4.524,4.5399,535592,0
2013-06-13,4.5796,4.6354,4.5559,4.6194,1365709,0
2013-06-14,4.5718,4.5877,4.5399,4.5638,751520,0
2013-06-17,4.683,4.7149,4.6752,4.6989,655415,0
2013-06-18,4.7705,4.9216,4.7705,4.9137,1827930,0
2013-06-19,4.8739,4.9693,4.8499,4.9137,1121892,0
2013-06-20,4.7626,4.7864,4.7069,4.7149,1070361,0
2013-06-21,4.7387,4.7387,4.6355,4.6593,1618255,0
2013-06-24,4.683,4.7149,4.5718,4.6273,1288133,0
2013-06-25,4.7228,4.7864,4.683,4.7705,766103,0
2013-06-26,4.7943,4.8978,4.7943,4.8978,722322,0
2013-06-27,4.9296,4.9693,4.8779,4.9296,1579461,0
2013-06-28,4.9216,5.0091,4.9137,4.9852,809687,0
2013-07-01,5.1124,5.1759,5.1124,5.1681,1194432,0
2013-07-02,5.0488,5.0727,5.0091,5.0249,1625940,0
2013-07-03,4.9454,4.9931,4.9296,4.9693,572837,0
2013-07-05,5.0727,5.0727,4.9296,4.9533,431735,0
2013-07-08,4.9056,4.9056,4.8381,4.8819,1275669,0
2013-07-09,4.9613,5.0209,4.9454,4.9653,896822,0
2013-07-10,4.9056,4.9137,4.8263,4.858,750319,0
2013-07-11,5.0176,5.0897,4.9535,5.0818,869540,0
2013-07-12,5.0015,5.0176,4.9375,4.9696,503094,0
2013-07-15,4.8525,4.9356,4.8194,4.8525,1091225,0
2013-07-16,4.8277,4.8277,4.7614,4.7862,1877194,0
2013-07-17,4.6452,4.6617,4.5954,4.612,981399,0
2013-07-18,4.5622,4.5705,4.4462,4.4462,1094544,0
2013-07-19,4.4047,4.413,4.3631,4.3715,859974,0
2013-07-22,4.4378,4.4793,4.3631,4.4793,1074526,0
2013-07-23,4.5622,4.5789,4.5249,4.5374,1202576,0
2013-07-24,4.5705,4.5705,4.4627,4.4751,548653,0
2013-07-25,4.4711,4.5374,4.4711,4.529,473096,0
2013-07-26,4.5125,4.5207,4.4793,4.5043,253335,0
2013-07-29,4.554,4.554,4.5043,4.5125,595190,0
2013-07-30,4.6785,4.7198,4.6452,4.6701,602677,0
2013-07-31,4.6949,4.7364,4.612,4.7282,645262,0
2013-08-01,4.5871,4.6949,4.5622,4.6617,877140,0
2013-08-02,4.6452,4.6452,4.5705,4.5871,856025,0
2013-08-05,4.5622,4.6038,4.5125,4.5622,605794,0
2013-08-06,4.5374,4.5374,4.4711,4.4793,593168,0
2013-08-07,4.4627,4.4876,4.4378,4.4711,366044,0
2013-08-08,4.5125,4.5622,4.4958,4.554,692532,0
2013-08-09,4.554,4.5954,4.5207,4.5622,483204,0
2013-08-12,4.5043,4.5125,4.4213,4.4378,1327457,0
2013-08-13,4.5125,4.5415,4.4958,4.5207,2158793,0
2013-08-14,4.4793,4.4958,4.4462,4.4627,799976,0
2013-08-15,4.4378,4.4958,4.4378,4.4711,471420,0
2013-08-16,4.4958,4.554,4.4958,4.529,383135,0
2013-08-19,4.5125,4.5207,4.4711,4.4958,403515,0
2013-08-20,4.4793,4.5043,4.4711,4.4793,189754,0
2013-08-21,4.4711,4.5043,4.4378,4.4544,419621,0
2013-08-22,4.388,4.413,4.2387,4.4047,258802,0
2013-08-23,4.4462,4.4793,4.4295,4.4378,354786,0
2013-08-26,4.4876,4.4876,4.4462,4.4544,172156,0
2013-08-27,4.4213,4.4378,4.3466,4.3466,567633,0
2013-08-28,4.4462,4.5207,4.4213,4.4711,462221,0
2013-08-29,4.4876,4.5622,4.4876,4.558,652277,0
2013-08-30,4.5705,4.5954,4.5457,4.554,365060,0
2013-09-03,4.637,4.6701,4.612,4.6203,258396,0
2013-09-04,4.6701,4.7364,4.6617,4.7364,419654,0
2013-09-05,4.7364,4.7862,4.6949,4.7198,1273903,0
2013-09-06,4.7779,4.8029,4.7282,4.7614,617253,0
2013-09-09,4.7779,4.861,4.7779,4.8443,229968,0
2013-09-10,4.8774,4.8774,4.8194,4.861,352326,0
2013-09-11,4.8443,4.8774,4.8443,4.8774,188613,0
2013-09-12,4.8691,4.8774,4.8277,4.8443,303124,0
2013-09-13,4.8277,4.836,4.7945,4.836,320700,0
2013-09-16,4.8857,4.8899,4.8525,4.861,538780,0
2013-09-17,4.8774,4.8774,4.8525,4.8774,395538,0
2013-09-18,4.8111,4.9024,4.7697,4.8774,225177,0
2013-09-19,4.9024,4.9024,4.836,4.865,453329,0
2013-09-20,4.8691,4.8857,4.7779,4.7779,621248,0
2013-09-23,4.8525,4.9438,4.8525,4.8941,794768,0
2013-09-24,4.9106,4.9272,4.8774,4.8941,409885,0
2013-09-25,4.9106,4.9272,4.8857,4.9024,462326,0
2013-09-26,4.8443,4.8774,4.8443,4.861,185292,0
2013-09-27,4.8443,4.8443,4.7945,4.8111,258950,0
2013-09-30,4.7697,4.8029,4.7447,4.7945,376010,0
2013-10-01,4.7945,4.8525,4.7945,4.8194,502953,0
2013-10-02,4.8443,4.9189,4.8443,4.9024,540324,0
2013-10-03,4.9853,5.0184,4.9687,5.0102,551898,0
2013-10-04,5.0018,5.0268,4.977,5.0184,392647,0
2013-10-07,5.0184,5.0268,4.9853,5.0102,359011,0
2013-10-08,4.9853,5.0018,4.9438,4.9521,417238,0
2013-10-09,4.9189,4.9356,4.8774,4.9272,304520,0
2013-10-10,4.9604,4.977,4.9356,4.977,660154,0
2013-10-11,4.9272,4.9604,4.8774,4.9521,493790,0
2013-10-14,4.9189,4.9687,4.9106,4.9438,209402,0
2013-10-15,4.9937,5.0018,4.9521,4.9604,174321,0
2013-10-16,4.9604,4.9687,4.9272,4.9604,355755,0
2013-10-17,4.9521,4.9937,4.9521,4.9853,367733,0
2013-10-18,4.9937,5.0102,4.9687,5.0018,218806,0
2013-10-21,5.0018,5.0516,5.0018,5.0184,607593,0
2013-10-22,5.1014,5.1596,5.0765,5.1346,849425,0
2013-10-23,5.0433,5.0433,4.9853,5.0018,445448,0
2013-10-24,5.0102,5.0102,4.977,5.0018,204702,0
2013-10-25,5.0102,5.0351,5.0018,5.0102,297287,0
2013-10-28,4.9687,4.9853,4.9521,4.9687,351295,0
2013-10-29,4.9853,5.0351,4.977,5.0018,566725,0
2013-10-30,5.0351,5.1098,5.0184,5.0516,608799,0
2013-10-31,5.0018,5.0018,4.9438,4.9687,671131,0
2013-11-01,4.9853,5.0268,4.8691,4.8941,487642,0
2013-11-04,4.8691,4.8857,4.8111,4.8111,576490,0
2013-11-05,4.7614,4.7614,4.7198,4.7447,256539,0
2013-11-06,4.8443,4.861,4.8029,4.8443,547316,0
2013-11-07,4.8194,4.8194,4.7531,4.7531,138155,0
2013-11-08,4.7779,4.8111,4.7531,4.7945,205424,0
2013-11-11,4.7697,4.7697,4.7198,4.7282,298612,0
2013-11-12,4.7862,4.7862,4.7364,4.7779,420613,0
2013-11-13,4.7033,4.7116,4.6701,4.6949,428088,0
2013-11-14,4.637,4.6949,4.637,4.6949,272452,0
2013-11-15,4.6867,4.7116,4.6701,4.6785,691619,0
2013-11-18,4.7531,4.7697,4.7282,4.7447,860468,0
2013-11-19,4.7945,4.8029,4.7282,4.7282,815067,0
2013-11-20,4.7614,4.7862,4.7447,4.7447,828931,0
2013-11-21,4.7033,4.7116,4.6867,4.7116,511407,0
2013-11-22,4.7033,4.7198,4.6785,4.6867,705242,0
2013-11-25,4.7198,4.7282,4.7033,4.7116,402892,0
2013-11-26,4.7198,4.7364,4.6949,4.7364,336105,0
2013-11-27,4.8443,4.8443,4.8029,4.8029,236527,0
2013-11-29,4.8277,4.8774,4.8277,4.861,138411,0
2013-12-02,4.9189,4.9272,4.8525,4.8525,410005,0
2013-12-03,4.836,4.861,4.7945,4.836,446051,0
2013-12-04,4.836,4.861,4.8111,4.836,248101,0
2013-12-05,4.836,4.8443,4.8029,4.8194,621336,0
2013-12-06,4.8277,4.8525,4.8029,4.8525,327819,0
2013-12-09,4.7779,4.8194,4.7779,4.8111,338155,0
2013-12-10,4.836,4.8525,4.836,4.836,187152,0
2013-12-11,4.9189,4.9521,4.9106,4.9189,379445,0
2013-12-12,4.836,4.836,4.7945,4.836,460397,0
2013-12-13,4.836,5.0018,4.8194,4.836,513965,0
2013-12-16,4.9438,5.06,4.9272,5.0433,844120,0
2013-12-17,4.9604,5.0102,4.861,4.9937,642796,0
2013-12-18,5.0184,5.0184,4.8691,4.9106,653284,0
2013-12-19,4.8774,4.9356,4.8443,4.9272,471328,0
2013-12-20,4.9687,4.9687,4.8401,4.861,1057399,0
2013-12-23,4.861,4.9189,4.8194,4.8774,279402,0
2013-12-24,4.8277,4.9189,4.8277,4.9024,149197,0
2013-12-26,4.8774,4.9024,4.8525,4.8774,209162,0
2013-12-27,4.8525,4.9356,4.8525,4.9272,246413,0
2013-12-30,4.9438,4.9853,4.9438,4.9438,281132,0
2013-12-31,4.9189,4.9687,4.9189,4.9604,427968,0
2014-01-02,4.9272,4.9521,4.8899,4.9024,423484,0
2014-01-03,5.0018,5.0102,4.9189,4.9438,323593,0
2014-01-06,4.861,4.8941,4.8194,4.8525,722482,0
2014-01-07,4.8774,4.9272,4.861,4.9189,482673,0
2014-01-08,4.9272,4.977,4.9106,4.977,304453,0
2014-01-09,4.9521,4.977,4.9438,4.9521,313568,0
2014-01-10,5.0351,5.0849,5.0351,5.0849,418677,0
2014-01-13,5.1098,5.1264,5.0765,5.0849,953153,0
2014-01-14,5.0765,5.1346,5.0683,5.1098,1701141,0
2014-01-15,5.1264,5.1678,5.0931,5.1014,1697284,0
2014-01-16,5.1678,5.1844,5.1346,5.1346,1273898,0
2014-01-17,5.1014,5.1014,5.06,5.0849,236286,0
2014-01-21,5.1264,5.1346,5.0931,5.1264,1013502,0
2014-01-22,5.1429,5.1512,5.0765,5.0931,2769493,0
2014-01-23,5.0765,5.0931,4.9521,4.9853,1627484,0
2014-01-24,5.0683,5.0765,4.9024,4.9521,2278957,0
2014-01-27,4.9272,4.9604,4.8941,4.9521,826037,0
2014-01-28,4.9521,4.9604,4.8941,4.9106,294997,0
2014-01-29,4.8774,4.9272,4.861,4.8941,220824,0
2014-01-30,4.8941,4.9438,4.8525,4.8774,444965,0
2014-01-31,4.8111,4.8525,4.7282,4.7364,1040505,0
2014-02-03,4.7364,4.7614,4.6535,4.6617,1158048,0
2014-02-04,4.6867,4.8774,4.6867,4.7779,1009374,0
2014-02-05,4.7945,4.8194,4.7614,4.7779,615891,0
2014-02-06,4.8194,4.9937,4.8194,4.9853,628064,0
2014-02-07,4.9521,4.9604,4.8941,4.9356,670356,0
2014-02-10,4.9853,5.0268,4.977,5.0184,703281,0
2014-02-11,5.0351,5.1098,5.0227,5.1014,707995,0
2014-02-12,5.0931,5.1429,5.0849,5.1014,590799,0
2014-02-13,5.0765,5.1346,5.0765,5.118,291523,0
2014-02-14,5.1346,5.1927,5.1264,5.1844,1079544,0
2014-02-18,5.1844,5.1844,5.1429,5.1596,304942,0
2014-02-19,5.2508,5.2839,5.2258,5.2756,394843,0
2014-02-20,5.1844,5.2591,5.1444,5.2424,646804,0
2014-02-21,5.2092,5.2508,5.1844,5.2466,698007,0
2014-02-24,5.2176,5.2591,5.1844,5.2092,381862,0
2014-02-25,5.2176,5.2424,5.1678,5.1927,860586,0
2014-02-26,5.201,5.2508,5.1927,5.2258,537935,0
2014-02-27,5.2591,5.2591,5.2176,5.2591,946093,0
2014-02-28,5.2424,5.2673,5.2341,5.2591,736496,0
2014-03-03,5.1678,5.2341,5.1596,5.2341,1280501,0
2014-03-04,5.2176,5.2508,5.2092,5.2341,1473640,0
2014-03-05,5.2424,5.3087,5.2258,5.3087,1700909,0
2014-03-06,5.3503,5.4292,5.3087,5.4167,650254,0
2014-03-07,5.3087,5.3087,5.2258,5.2756,672444,0
2014-03-10,5.2756,5.3171,5.2591,5.3087,596558,0
2014-03-11,5.3751,5.4664,5.3751,5.4,792268,0
2014-03-12,5.4581,5.566,5.4581,5.566,1941301,0
2014-03-13,5.7982,5.8231,5.6987,5.7111,1659842,0
2014-03-14,5.707,5.7567,5.5908,5.5991,928164,0
2014-03-17,5.5991,5.649,5.5577,5.566,952202,0
2014-03-18,5.5163,5.5743,5.5005,5.5327,880194,0
2014-03-19,5.4996,5.4996,5.3503,5.3751,1285815,0
2014-03-20,5.3751,5.425,5.3171,5.4,791903,0
2014-03-21,5.5577,5.5991,5.4578,5.4664,1008848,0
2014-03-24,5.5245,5.5245,5.483,5.4996,857187,0
2014-03-25,5.5411,5.566,5.5245,5.5327,435318,0
2014-03-26,5.5163,5.5411,5.483,5.4996,714887,0
2014-03-27,5.4664,5.483,5.4083,5.4332,653112,0
2014-03-28,5.4996,5.5494,5.483,5.5327,801589,0
2014-03-31,5.5163,5.5577,5.5079,5.5163,1236856,0
2014-04-01,5.6157,5.6572,5.6157,5.624,507506,0
2014-04-02,5.8314,5.8893,5.7817,5.8231,1827475,0
2014-04-03,5.765,5.848,5.7236,5.7418,910622,0
2014-04-04,5.7567,5.8233,5.6323,5.6323,1107428,0
2014-04-07,5.5991,5.6696,5.566,5.6406,705771,0
2014-04-08,5.7402,5.8811,5.7236,5.8563,952818,0
2014-04-09,5.8065,5.8563,5.7982,5.8148,835582,0
2014-04-10,5.873,5.9309,5.7941,5.8065,1362523,0
2014-04-11,5.6904,5.7817,5.6323,5.6572,706417,0
2014-04-14,5.6738,5.7152,5.649,5.6821,343100,0
2014-04-15,5.6821,5.765,5.624,5.7402,1000077,0
2014-04-16,5.7484,5.7567,5.6987,5.7236,638963,0
2014-04-17,5.7567,5.8065,5.7402,5.7734,292454,0
2014-04-21,5.8065,5.8065,5.7734,5.7817,137888,0
2014-04-22,5.7817,5.7982,5.7318,5.7734,501530,0
2014-04-23,5.7817,5.7817,5.7318,5.7402,370552,0
2014-04-24,5.7152,5.7982,5.7152,5.7817,945601,0
2014-04-25,5.765,5.7817,5.707,5.7318,759817,0
2014-04-28,5.8148,5.848,5.7484,5.7982,752375,0
2014-04-29,5.873,6.0014,5.8646,5.9475,832318,0
2014-04-30,6.0553,6.1549,5.7357,6.1549,1842640,0
2014-05-01,6.2544,6.2628,6.1384,6.188,779997,0
2014-05-02,6.188,6.2544,6.1301,6.1549,557695,0
2014-05-05,6.0637,6.0637,5.8894,5.9642,974747,0
2014-05-06,6.0471,6.0969,6.0263,6.0471,542800,0
2014-05-07,6.0138,6.1051,5.989,6.0057,712749,0
2014-05-08,6.0803,6.1301,6.0513,6.1134,447883,0
2014-05-09,6.1217,6.1384,6.0637,6.1134,497519,0
2014-05-12,5.9724,6.0594,5.9144,6.0138,863994,0
2014-05-13,6.0388,6.0637,5.9558,5.9642,781507,0
2014-05-14,6.0388,6.0803,6.0388,6.0471,668607,0
2014-05-15,6.0637,6.0885,6.0014,6.0553,555733,0
2014-05-16,5.9973,6.0553,5.9642,6.0388,558262,0
2014-05-19,6.0637,6.0969,6.0553,6.0803,814037,0
2014-05-20,6.1798,6.188,6.0885,6.1134,730491,0
2014-05-21,6.0803,6.0969,6.0678,6.0885,315263,0
2014-05-22,6.2628,6.295,6.2212,6.2876,715227,0
2014-05-23,6.3125,6.3623,6.2628,6.3125,627966,0
2014-05-27,6.4038,6.4411,6.4038,6.4204,504659,0
2014-05-28,6.4868,6.495,6.3786,6.3872,678879,0
2014-05-29,6.5614,6.5697,6.495,6.5614,821000,0
2014-05-30,6.5614,6.5614,6.4868,6.5531,769450,0
2014-06-02,6.5365,6.6195,6.5199,6.5863,453311,0
2014-06-03,6.6111,6.6195,6.5779,6.5863,324227,0
2014-06-04,6.636,6.7272,6.6319,6.6941,530157,0
2014-06-05,6.8849,6.9014,6.8102,6.8435,1006514,0
2014-06-06,6.9264,7.0176,6.9264,7.001,1899041,0
2014-06-09,7.001,7.0258,6.8766,6.8931,1543864,0
2014-06-10,6.943,6.943,6.8766,6.8849,744784,0
2014-06-11,6.8766,6.9098,6.8698,6.9014,740102,0
2014-06-12,6.8599,6.8599,6.719,6.7439,836827,0
2014-06-13,6.7439,6.7646,6.6858,6.7024,690524,0
2014-06-16,6.719,6.7771,6.719,6.7771,411054,0
2014-06-17,6.719,6.719,6.6609,6.6609,964802,0
2014-06-18,6.7024,6.7024,6.636,6.6899,823737,0
2014-06-19,6.9181,6.9264,6.7771,6.7937,886680,0
2014-06-20,6.7771,6.7937,6.719,6.7272,383583,0
2014-06-23,6.7355,6.7355,6.6692,6.6858,371773,0
2014-06-24,6.6526,6.7604,6.6443,6.6692,793378,0
2014-06-25,6.8019,6.8268,6.719,6.8185,579106,0
2014-06-26,6.7937,6.8351,6.7439,6.8268,607286,0
2014-06-27,6.7107,6.7771,6.6774,6.7355,815147,0
2014-06-30,6.7439,6.8102,6.7439,6.8102,533949,0
2014-07-01,6.9098,6.9927,6.8849,6.9678,636226,0
2014-07-02,6.9762,7.001,6.9181,6.9595,329596,0
2014-07-03,7.0591,7.142,7.0341,7.1254,617436,0
2014-07-07,7.4158,7.5318,7.366,7.366,1860435,0
2014-07-08,7.4324,7.4489,7.3186,7.366,1064675,0
2014-07-09,7.2831,7.2997,6.8193,6.9264,3838537,0
2014-07-10,6.8102,6.9014,6.8102,6.8683,855590,0
2014-07-11,6.8683,6.8766,6.8102,6.8683,431457,0
2014-07-14,6.9098,6.9512,6.8849,6.9098,691244,0
2014-07-15,6.8931,6.9512,6.8517,6.8599,908760,0
2014-07-16,6.8098,6.8439,6.6223,6.6309,1088204,0
2014-07-17,6.5882,6.5882,6.4178,6.4434,923133,0
2014-07-18,6.6138,6.665,6.5882,6.6309,1038571,0
2014-07-21,6.6905,6.7161,6.6138,6.6905,794770,0
2014-07-22,6.6735,6.7437,6.5287,6.5627,1224923,0
2014-07-23,6.5115,6.5968,6.5115,6.5797,559566,0
2014-07-24,6.5371,6.5456,6.3751,6.4093,1361376,0
2014-07-25,6.3496,6.3496,6.1962,6.2133,1061197,0
2014-07-28,6.1621,6.2047,6.1279,6.2047,789524,0
2014-07-29,6.2815,6.307,6.226,6.2302,827306,0
2014-07-30,6.2728,6.4177,6.1792,6.1962,1488320,0
2014-07-31,5.8723,5.8723,5.6592,5.6678,2133409,0
2014-08-01,5.7189,5.787,5.7104,5.77,638236,0
2014-08-04,5.8212,5.8893,5.8212,5.8723,1311547,0
2014-08-05,5.787,5.787,5.7019,5.7104,722236,0
2014-08-06,5.7019,5.8212,5.6934,5.787,762793,0
2014-08-07,5.787,6.0428,5.787,5.9064,3278535,0
2014-08-08,6.0172,6.0514,5.9405,5.9491,1068459,0
2014-08-11,6.0087,6.0769,6.0087,6.0514,1157699,0
2014-08-12,6.0087,6.0087,5.8809,5.8978,577917,0
2014-08-13,5.932,5.9575,5.915,5.9235,598364,0
2014-08-14,6.0684,6.1024,6.0086,6.1024,972705,0
2014-08-15,6.0854,6.1024,6.0001,6.0854,900840,0
2014-08-18,6.1536,6.1791,6.0684,6.111,1009093,0
2014-08-19,6.1706,6.1962,6.0257,6.0598,1867612,0
2014-08-20,6.0939,6.1195,6.0514,6.111,609524,0
2014-08-21,6.2388,6.2728,6.1877,6.2133,761404,0
2014-08-22,6.3155,6.3496,6.2815,6.2985,735917,0
2014-08-25,6.3155,6.3155,6.2388,6.2728,952866,0
2014-08-26,6.3325,6.3837,6.3155,6.3666,645171,0
2014-08-27,6.3155,6.3496,6.2473,6.3241,1587568,0
2014-08-28,6.1792,6.2473,6.1195,6.2218,836216,0
2014-08-29,6.2473,6.2815,6.1962,6.2643,371383,0
2014-09-02,6.3241,6.4007,6.3155,6.3666,801148,0
2014-09-03,6.4348,6.4604,6.3496,6.4178,933303,0
2014-09-04,6.4093,6.4511,6.29,6.307,1093674,0
2014-09-05,6.2133,6.2473,6.1536,6.2388,711591,0
2014-09-08,6.2985,6.3155,6.2388,6.2815,1164745,0
2014-09-09,6.2473,6.29,6.1621,6.1706,1360913,0
2014-09-10,6.145,6.1621,6.0939,6.1621,830283,0
2014-09-11,6.0598,6.1195,6.0515,6.1195,759676,0
2014-09-12,6.0001,6.0087,5.915,5.915,792511,0
2014-09-15,5.9405,5.9405,5.8383,5.8638,711908,0
2014-09-16,5.8212,5.932,5.8042,5.915,447364,0
2014-09-17,5.9746,6.0001,5.8978,5.9491,441145,0
2014-09-18,5.9916,6.0428,5.9832,6.0172,438461,0
2014-09-19,6.1024,6.1195,5.9916,6.0257,1288112,0
2014-09-22,5.9575,6.0428,5.932,6.0428,1057294,0
2014-09-23,6.0854,6.1195,6.0087,6.0172,878899,0
2014-09-24,6.0087,6.1195,6.0087,6.1195,760015,0
2014-09-25,5.9405,5.9491,5.787,5.8127,1001401,0
2014-09-26,5.8809,5.8978,5.8383,5.8723,491637,0
2014-09-29,5.8212,5.8383,5.7807,5.8127,353149,0
2014-09-30,5.8127,5.8212,5.77,5.8127,346478,0
2014-10-01,5.8212,5.8212,5.6124,5.6592,1415709,0
2014-10-02,5.6848,5.7445,5.6295,5.7104,702962,0
2014-10-03,5.8638,5.932,5.8127,5.8893,813548,0
2014-10-06,5.932,5.932,5.8042,5.8212,1021742,0
2014-10-07,5.8723,5.8723,5.7786,5.787,790784,0
2014-10-08,5.7274,5.787,5.6421,5.787,1134862,0
2014-10-09,5.7786,5.7786,5.6337,5.6507,622749,0
2014-10-10,5.6592,5.6592,5.4206,5.4633,1655413,0
2014-10-13,5.4802,5.6251,5.4376,5.5228,2019938,0
2014-10-14,5.5656,5.6421,5.5656,5.5825,717809,0
2014-10-15,5.4888,5.5228,5.3694,5.5058,868861,0
2014-10-16,5.378,5.5612,5.378,5.5314,682748,0
2014-10-17,5.5911,5.6166,5.5228,5.5484,511724,0
2014-10-20,5.5058,5.6251,5.5058,5.6081,545306,0
2014-10-21,5.5484,5.6251,5.5186,5.6166,607991,0
2014-10-22,5.6678,5.6848,5.6081,5.6251,1170224,0
2014-10-23,5.7189,5.7529,5.6251,5.6337,495827,0
2014-10-24,5.6763,5.8212,5.6421,5.8212,772950,0
2014-10-27,5.8468,5.9661,5.7274,5.77,757968,0
2014-10-28,5.736,5.736,5.4973,5.557,2679979,0
2014-10-29,5.6507,5.7529,5.6507,5.7445,639682,0
2014-10-30,5.7957,5.8383,5.7615,5.7786,574386,0
2014-10-31,5.915,6.1024,5.9064,6.0769,1090294,0
2014-11-03,6.0769,6.0769,5.9916,6.0514,941995,0
2014-11-04,5.9916,6.0385,5.9746,6.0172,435374,0
2014-11-05,6.0087,6.0257,5.9064,5.9575,1380186,0
2014-11-06,5.9661,6.0087,5.8979,5.9746,626175,0
2014-11-07,5.9746,5.9916,5.9235,5.9746,905834,0
2014-11-10,5.9661,5.9661,5.9064,5.9235,642166,0
2014-11-11,6.0087,6.0684,5.9916,6.0684,481959,0
2014-11-12,5.9491,6.0172,5.9235,6.0172,304267,0
2014-11-13,6.0854,6.1365,6.0769,6.0769,429837,0
2014-11-14,6.1024,6.1365,6.0684,6.1365,309290,0
2014-11-17,6.0769,6.1323,6.0684,6.111,348622,0
2014-11-18,6.1536,6.1792,6.111,6.1706,704089,0
2014-11-19,6.1792,6.2473,6.1706,6.2473,844502,0
2014-11-20,6.307,6.3837,6.307,6.3581,621770,0
2014-11-21,6.3751,6.4434,6.3666,6.4007,488007,0
2014-11-24,6.2728,6.3325,6.2473,6.2985,655054,0
2014-11-25,6.3581,6.3581,6.1831,6.2302,1078115,0
2014-11-26,6.2559,6.3241,6.2302,6.3155,511884,0
2014-11-28,6.2643,6.3325,6.2643,6.3155,546792,0
2014-12-01,6.1706,6.2218,6.1279,6.1536,614291,0
2014-12-02,6.1792,6.1877,6.1195,6.1706,1587937,0
2014-12-03,6.2985,6.3837,6.2985,6.3751,1057356,0
2014-12-04,6.3155,6.3496,6.2473,6.29,693292,0
2014-12-05,6.3241,6.3411,6.2815,6.3155,298211,0
2014-12-08,6.3922,6.4264,6.3411,6.3581,870148,0
2014-12-09,6.3837,6.4093,6.3325,6.3922,343353,0
2014-12-10,6.3325,6.3751,6.307,6.3155,852575,0
2014-12-11,6.3325,6.4093,6.3325,6.3751,1461770,0
2014-12-12,6.3241,6.3241,6.2133,6.2133,560930,0
2014-12-15,6.3666,6.3666,6.1195,6.1536,846026,0
2014-12-16,6.145,6.2133,6.111,6.145,415309,0
2014-12-17,6.1365,6.2388,6.0769,6.2302,802317,0
2014-12-18,6.3751,6.4604,6.3666,6.4007,518888,0
2014-12-19,6.3666,6.4178,6.3325,6.3581,726146,0
2014-12-22,6.5287,6.5542,6.486,6.5201,464720,0
2014-12-23,6.5115,6.5287,6.486,6.5201,417236,0
2014-12-24,6.5627,6.5797,6.4903,6.5201,379163,0
2014-12-26,6.5627,6.5882,6.4945,6.5201,107425,0
2014-12-29,6.5882,6.5882,6.5542,6.5542,578442,0
2014-12-30,6.4945,6.5797,6.4604,6.4689,427493,0
2014-12-31,6.4774,6.4945,6.4178,6.4348,157741,0
2015-01-02,6.4007,6.4135,6.29,6.3581,348248,0
2015-01-05,6.3922,6.3922,6.2985,6.3666,583517,0
2015-01-06,6.4774,6.4774,6.3581,6.3751,1235639,0
2015-01-07,6.3837,6.4305,6.3155,6.4007,543041,0
2015-01-08,6.4774,6.6181,6.4604,6.6138,1078440,0
2015-01-09,6.5201,6.5712,6.4348,6.5542,1878831,0
2015-01-12,6.4689,6.5201,6.4007,6.4264,721073,0
2015-01-13,6.4348,6.5073,6.3581,6.4178,1560330,0
2015-01-14,6.4093,6.5456,6.4093,6.5287,734001,0
2015-01-15,6.5542,6.7331,6.5542,6.7161,1465725,0
2015-01-16,6.6479,6.7246,6.5201,6.5882,1618537,0
2015-01-20,6.5542,6.6309,6.5542,6.5882,1576932,0
2015-01-21,6.7075,6.8524,6.682,6.8439,1789030,0
2015-01-22,6.9206,7.0144,6.8865,6.9888,1689352,0
2015-01-23,7.0996,7.1423,7.0527,7.0996,1169095,0
2015-01-26,7.1166,7.219,7.0911,7.1764,1254420,0
2015-01-27,7.1251,7.1507,7.0911,7.1166,1228983,0
2015-01-28,7.0996,7.5683,7.0911,7.5173,2599080,0
2015-01-29,7.3979,7.3979,7.1764,7.236,3094915,0
2015-01-30,7.2274,7.3382,7.1619,7.2956,2394809,0
2015-02-02,7.3297,7.432,7.2787,7.4235,2657939,0
2015-02-03,7.4576,7.4576,7.3468,7.3895,2834499,0
2015-02-04,7.4576,7.6366,7.415,7.6024,3420561,0
2015-02-05,7.5343,7.6109,7.4661,7.594,1923516,0
2015-02-06,7.5173,7.5173,7.3297,7.3553,1972573,0
2015-02-09,7.2104,7.3127,7.1848,7.1933,2551776,0
2015-02-10,7.1678,7.2104,7.1337,7.2019,2503776,0
2015-02-11,7.2701,7.4065,7.2445,7.3723,2730099,0
2015-02-12,7.3382,7.3468,7.2701,7.2872,2341349,0
2015-02-13,7.5088,7.5173,7.3809,7.4065,2576267,0
2015-02-17,7.3468,7.4959,7.3468,7.4746,770395,0
2015-02-18,7.5343,7.5343,7.4576,7.4746,749462,0
2015-02-19,7.4576,7.4746,7.4065,7.415,416114,0
2015-02-20,7.4065,7.4661,7.3979,7.4491,458735,0
2015-02-23,7.4746,7.5088,7.4405,7.5088,1395174,0
2015-02-24,7.2445,7.5514,7.2445,7.5173,2628388,0
2015-02-25,7.594,7.8155,7.594,7.7218,2448031,0
2015-02-26,7.7474,7.7815,7.6622,7.7474,1570662,0
2015-02-27,7.7303,7.7388,7.5002,7.5428,1389820,0
2015-03-02,7.6537,7.7218,7.6537,7.6706,928903,0
2015-03-03,7.6706,7.6877,7.5683,7.5854,2159110,0
2015-03-04,7.5428,7.7559,7.5428,7.6963,1557089,0
2015-03-05,7.6451,7.7047,7.6195,7.6877,1488099,0
2015-03-06,7.6195,7.6195,7.4405,7.5002,1186326,0
2015-03-09,7.5514,7.7047,7.5343,7.6537,1460643,0
2015-03-10,7.5173,7.5428,7.432,7.4576,711021,0
2015-03-11,7.4235,7.4576,7.3809,7.3979,787286,0
2015-03-12,7.4405,7.5002,7.432,7.4831,498770,0
2015-03-13,7.4491,7.5258,7.4235,7.4917,1063482,0
2015-03-16,7.4661,7.5769,7.4576,7.5683,964102,0
2015-03-17,7.4235,7.5428,7.3895,7.3979,1003290,0
2015-03-18,7.415,7.5173,7.2872,7.4661,943100,0
2015-03-19,7.5683,7.6537,7.5002,7.6109,812629,0
2015-03-20,7.6024,7.6537,7.5683,7.6451,1341318,0
2015-03-23,7.6109,7.6281,7.5428,7.5514,461811,0
2015-03-24,7.3468,7.4405,7.3042,7.3895,924915,0
2015-03-25,7.4235,7.4235,7.04,7.0911,2025823,0
2015-03-26,7.0059,7.0655,6.9121,7.0315,1037669,0
2015-03-27,6.9632,6.9718,6.861,6.9462,2453961,0
2015-03-30,7.04,7.2019,7.04,7.1678,1057146,0
2015-03-31,7.1081,7.1166,6.9632,6.9718,1648781,0
2015-04-01,6.9121,6.9462,6.8524,6.9121,1090115,0
2015-04-02,6.9292,7.0229,6.8865,6.9206,1397755,0
2015-04-06,6.9037,7.0144,6.8098,6.9973,806645,0
2015-04-07,6.9973,7.04,6.9718,6.9802,1008305,0
2015-04-08,7.0059,7.0059,6.9292,6.9547,1020304,0
2015-04-09,6.8354,6.9206,6.8312,6.9121,957429,0
2015-04-10,6.8951,6.9973,6.8779,6.9802,820843,0
2015-04-13,7.0059,7.0485,6.9292,6.9462,410069,0
2015-04-14,6.9888,7.04,6.9206,6.9292,907431,0
2015-04-15,6.8524,6.8951,6.7501,6.8269,1643075,0
2015-04-16,6.7416,6.8865,6.7416,6.8439,1401362,0
2015-04-17,6.7928,6.7928,6.6479,6.6565,1276670,0
2015-04-20,6.7075,6.7587,6.665,6.682,2027530,0
2015-04-21,6.7416,6.8098,6.7246,6.7757,1288907,0
2015-04-22,6.7928,6.861,6.7885,6.8269,943502,0
2015-04-23,7.0911,7.1081,7.0229,7.057,1734258,0
2015-04-24,7.0996,7.1593,7.0315,7.04,1645333,0
2015-04-27,7.1678,7.3127,7.1678,7.236,1807237,0
2015-04-28,7.0741,7.1251,6.9718,7.0059,1577954,0
2015-04-29,6.9547,6.9888,6.8098,6.8439,977008,0
2015-04-30,6.9802,7.0059,6.8524,6.9121,1366662,0
2015-05-01,6.9462,7.057,6.9377,7.0485,643204,0
2015-05-04,7.0825,7.1423,7.0485,7.0485,716888,0
2015-05-05,7.1166,7.1933,7.0911,7.1337,1272682,0
2015-05-06,7.1081,7.1081,7.0144,7.0825,848891,0
2015-05-07,6.8695,6.9888,6.8354,6.9547,1048262,0
2015-05-08,6.8184,6.8951,6.7501,6.8779,1004230,0
2015-05-11,6.7161,6.8695,6.7161,6.8098,1060782,0
2015-05-12,6.7673,6.8014,6.7501,6.7673,561695,0
2015-05-13,6.8014,6.8779,6.8014,6.861,702456,0
2015-05-14,6.861,6.9292,6.8014,6.9037,1053860,0
2015-05-15,6.8951,6.9377,6.8524,6.9206,749366,0
2015-05-18,6.9462,6.9973,6.8951,6.9888,762387,0
2015-05-19,7.0825,7.1158,6.9845,7.0315,924978,0
2015-05-20,7.0059,7.057,6.9718,7.0485,618330,0
2015-05-21,7.057,7.057,6.9547,6.9888,925618,0
2015-05-22,6.8779,7.0059,6.861,6.9462,498770,0
2015-05-26,6.9888,7.0059,6.9292,6.9802,747455,0
2015-05-27,7.0315,7.0911,6.9718,7.0911,589233,0
2015-05-28,7.1166,7.1337,7.0485,7.0996,451675,0
2015-05-29,7.0315,7.0741,6.9292,6.9632,1274440,0
2015-06-01,6.9206,6.9206,6.8226,6.8524,710768,0
2015-06-02,6.8014,6.8098,6.6991,6.7246,900464,0
2015-06-03,6.6565,6.6905,6.6138,6.6393,602138,0
2015-06-04,6.5797,6.5797,6.4264,6.4434,924093,0
2015-06-05,6.3837,6.4689,6.3581,6.4178,997659,0
2015-06-08,6.4264,6.4519,6.3837,6.4007,460873,0
2015-06-09,6.2643,6.2643,6.2047,6.2218,981262,0
2015-06-10,6.2728,6.3411,6.2388,6.2728,674468,0
2015-06-11,6.2643,6.2941,6.1962,6.2302,796390,0
2015-06-12,6.2388,6.2985,6.2388,6.2559,717709,0
2015-06-15,6.2815,6.2985,6.2388,6.2559,530802,0
2015-06-16,6.2559,6.2985,6.1962,6.2473,459816,0
2015-06-17,6.2643,6.3751,6.2388,6.3666,955654,0
2015-06-18,6.4178,6.4689,6.4093,6.4264,1326887,0
2015-06-19,6.4093,6.4434,6.2643,6.2643,1233257,0
2015-06-22,6.6138,6.6138,6.4774,6.5201,848415,0
2015-06-23,6.5882,6.6393,6.5456,6.6052,1630860,0
2015-06-24,6.5627,6.6309,6.5029,6.5029,1389894,0
2015-06-25,6.5627,6.6479,6.5115,6.5201,1321373,0
2015-06-26,6.5287,6.6052,6.4264,6.4264,1092579,0
2015-06-29,6.3666,6.4604,6.3155,6.3325,1069113,0
2015-06-30,6.3922,6.4689,6.3241,6.3496,1603216,0
2015-07-01,6.4348,6.5201,6.4007,6.4348,870824,0
2015-07-02,6.3837,6.4348,6.3411,6.3666,1012090,0
2015-07-06,6.3241,6.3325,6.2473,6.2559,836799,0
2015-07-07,6.2218,6.2559,6.1365,6.2388,980059,0
2015-07-08,6.145,6.1621,5.9916,6.0001,1062659,0
2015-07-09,6.0854,6.1365,5.9746,5.9832,1337917,0
2015-07-10,6.0854,6.2559,6.0684,6.2388,1449849,0
2015-07-13,6.2302,6.2473,6.111,6.145,1676649,0
2015-07-14,6.1792,6.2218,6.145,6.1962,468073,0
2015-07-15,6.0939,6.0939,6.013,6.0428,1278728,0
2015-07-16,6.111,6.111,6.0001,6.0001,1479652,0
2015-07-17,5.8383,5.8552,5.7786,5.8297,956241,0
2015-07-20,5.8723,5.8809,5.8383,5.8552,540892,0
2015-07-21,5.8212,5.8297,5.7445,5.787,738477,0
2015-07-22,5.7104,5.7104,5.5228,5.5996,1577856,0
2015-07-23,5.6063,5.6604,5.516,5.5882,1336542,0
2015-07-24,5.3806,5.3806,5.2,5.2091,1798672,0
2015-07-27,5.2271,5.3084,5.1549,5.2631,1205835,0
2015-07-28,5.3084,5.3354,5.2361,5.2631,1620222,0
2015-07-29,5.0375,5.1007,4.7125,4.7577,3543287,0
2015-07-30,4.9833,5.1729,4.9833,5.1458,2129983,0
2015-07-31,5.1458,5.2091,5.1097,5.1097,2676407,0
2015-08-03,5.1278,5.1278,4.9924,5.0284,777508,0
2015-08-04,5.0466,5.0555,4.884,4.9111,1113786,0
2015-08-05,4.9562,4.9562,4.857,4.893,989724,0
2015-08-06,4.8388,4.893,4.7848,4.8028,1812927,0
2015-08-07,4.7937,4.8299,4.7577,4.7848,998917,0
2015-08-10,4.884,4.9562,4.8479,4.9021,1758684,0
2015-08-11,4.884,4.9111,4.8208,4.8299,567622,0
2015-08-12,4.9021,4.9201,4.8208,4.9021,832874,0
2015-08-13,4.9562,5.0014,4.9382,4.9472,793440,0
2015-08-14,4.9201,4.9924,4.9201,4.9833,612000,0
2015-08-17,4.9201,4.9472,4.9021,4.9021,584640,0
2015-08-18,4.8479,4.8479,4.7125,4.7306,1226215,0
2015-08-19,4.5681,4.6041,4.4327,4.5681,1981884,0
2015-08-20,4.6674,4.7666,4.6493,4.6764,3001736,0
2015-08-21,5.841,6.0035,5.6423,5.8049,7683843,0
2015-08-24,5.4257,5.7868,5.0646,5.5792,2662119,0
2015-08-25,5.6333,5.6965,5.4347,5.4438,771508,0
2015-08-26,5.218,5.4527,5.218,5.4438,1398905,0
2015-08-27,5.6243,5.7327,5.5611,5.6965,1867237,0
2015-08-28,5.4618,5.6785,5.218,5.4076,1981108,0
2015-08-31,5.4798,5.6333,5.3896,5.5701,1191988,0
2015-09-01,5.3354,5.5069,5.3354,5.4618,1362019,0
2015-09-02,5.498,5.525,5.4527,5.498,888148,0
2015-09-03,5.5521,5.6604,5.5521,5.6063,752013,0
2015-09-04,5.6153,5.6604,5.5521,5.6063,1138597,0
2015-09-08,5.7597,5.8681,5.7056,5.85,1311287,0
2015-09-09,5.9223,5.9493,5.7687,5.7868,1096394,0
2015-09-10,5.7868,5.9223,5.7868,5.8771,562228,0
2015-09-11,5.8771,5.9312,5.8681,5.9041,746474,0
2015-09-14,5.9041,5.9493,5.8049,5.9041,1536259,0
2015-09-15,5.9764,6.0757,5.8319,6.0215,2279631,0
2015-09-16,6.0396,6.0847,5.9764,6.0486,1618560,0
2015-09-17,6.0667,6.2833,5.9854,6.1208,2196199,0
2015-09-18,6.0667,6.1479,5.9132,5.9403,935336,0
2015-09-21,6.0576,6.0576,5.6694,5.7778,1260776,0
2015-09-22,5.5792,5.6243,5.4618,5.6153,678019,0
2015-09-23,5.5431,5.5657,5.3579,5.3896,802844,0
2015-09-24,5.191,5.3084,5.1549,5.2813,1280213,0
2015-09-25,5.4798,5.5431,5.3896,5.4076,629391,0
2015-09-28,5.3986,5.4438,5.3173,5.3806,724727,0
2015-09-29,5.4438,5.534,5.3806,5.4889,826117,0
2015-09-30,5.5972,5.6785,5.5972,5.6694,460579,0
2015-10-01,5.7145,5.7145,5.6153,5.6875,751458,0
2015-10-02,5.6423,5.6965,5.5069,5.6785,906204,0
2015-10-05,5.6153,5.7236,5.525,5.6694,886739,0
2015-10-06,5.5701,5.5882,5.5069,5.5611,742043,0
2015-10-07,5.6694,5.7868,5.5882,5.6604,1171718,0
2015-10-08,5.7416,5.7416,5.5611,5.6694,727421,0
2015-10-09,5.7507,5.7507,5.5972,5.6514,451274,0
2015-10-12,5.6785,5.6875,5.6243,5.6333,795176,0
2015-10-13,5.5972,5.6333,5.5521,5.6153,504554,0
2015-10-14,5.6514,5.7868,5.6514,5.7507,804517,0
2015-10-15,5.8771,6.2111,5.8771,6.2021,2177502,0
2015-10-16,6.2653,6.3375,6.175,6.3284,2409786,0
2015-10-19,6.0937,6.1118,5.9674,6.0215,1021582,0
2015-10-20,6.0937,6.0937,5.9629,6.0125,399209,0
2015-10-21,5.9854,6.0396,5.9764,6.0125,543434,0
2015-10-22,6.0576,6.0576,5.9493,5.9945,682893,0
2015-10-23,6.0937,6.3104,6.0576,6.2833,1571594,0
2015-10-26,6.2924,6.2924,6.0396,6.0757,546646,0
2015-10-27,6.0667,6.1028,6.0396,6.0757,280468,0
2015-10-28,6.0757,6.1208,6.0035,6.0847,667828,0
2015-10-29,6.0306,6.0306,5.9132,6.0035,1191988,0
2015-10-30,6.0306,6.0667,5.9854,6.0396,541108,0
2015-11-02,6.0215,6.1299,6.0125,6.1299,540205,0
2015-11-03,6.0847,6.2382,6.0486,6.157,864333,0
2015-11-04,6.2562,6.3104,6.2382,6.2653,527038,0
2015-11-05,6.2562,6.2833,6.193,6.2382,760653,0
2015-11-06,6.1659,6.193,6.0937,6.1841,583311,0
2015-11-09,6.1388,6.1841,6.0847,6.1479,768411,0
2015-11-10,6.0215,6.0757,5.9854,6.0396,528923,0
2015-11-11,6.0125,6.0486,5.9764,6.0215,513416,0
2015-11-12,6.0576,6.157,6.0396,6.0486,387914,0
2015-11-13,6.0125,6.0576,5.9764,6.0215,377281,0
2015-11-16,6.0035,6.0576,5.9674,6.0486,282572,0
2015-11-17,6.1028,6.2382,6.0937,6.175,554954,0
2015-11-18,6.1388,6.2382,6.1388,6.2382,373071,0
2015-11-19,6.2382,6.3104,6.2111,6.2833,496579,0
2015-11-20,6.2382,6.2562,6.193,6.2292,312037,0
2015-11-23,6.2292,6.2653,6.2111,6.2472,380050,0
2015-11-24,6.2472,6.3466,6.2292,6.3195,425687,0
2015-11-25,6.3737,6.4007,6.3104,6.3737,893022,0
2015-11-27,6.3014,6.3014,6.2021,6.2292,416492,0
2015-11-30,6.1388,6.1479,6.0576,6.0847,1156763,0
2015-12-01,6.193,6.3646,6.1841,6.3555,938437,0
2015-12-02,6.3104,6.3195,6.2021,6.2382,2078032,0
2015-12-03,6.2382,6.2562,6.175,6.193,439144,0
2015-12-04,6.2021,6.3104,6.2021,6.2743,604468,0
2015-12-07,6.3826,6.4188,6.2201,6.2562,404308,0
2015-12-08,6.2292,6.2562,6.1841,6.2472,505543,0
2015-12-09,6.2201,6.2743,6.1841,6.1841,431003,0
2015-12-10,6.2743,6.3014,6.2472,6.2924,557724,0
2015-12-11,6.4278,6.7347,6.3737,6.4549,2387853,0
2015-12-14,7.4028,7.4479,6.8611,6.9423,2642886,0
2015-12-15,7.0327,7.2132,7.0327,7.159,2046241,0
2015-12-16,6.9423,6.9604,6.816,6.8791,1836887,0
2015-12-17,6.7889,6.8882,6.7889,6.8611,1891053,0
2015-12-18,6.834,6.8702,6.7798,6.7889,1381071,0
2015-12-21,6.9694,7.0598,6.9333,7.0507,1012099,0
2015-12-22,7.2764,7.3125,7.0958,7.1861,1212481,0
2015-12-23,7.3305,7.3305,7.2493,7.2674,699286,0
2015-12-24,7.2223,7.2493,7.1771,7.1771,270741,0
2015-12-28,7.2223,7.2223,7.0145,7.1681,982276,0
2015-12-29,7.141,7.141,7.0778,7.1319,480781,0
2015-12-30,7.1049,7.1049,6.9965,7.0236,951207,0
2015-12-31,7.1049,7.1093,6.9514,6.9965,772720,0
2016-01-04,6.9875,6.9875,6.8431,6.9514,740264,0
2016-01-05,6.9333,7.0371,6.9243,6.9604,1035883,0
2016-01-06,6.9694,7.0327,6.9153,6.9333,1065684,0
2016-01-07,6.825,6.9785,6.825,6.9153,1326955,0
2016-01-08,6.8882,7.0317,6.7889,6.816,935877,0
2016-01-11,6.9243,6.9785,6.8611,6.9514,873415,0
2016-01-12,7.0416,7.0687,6.9514,6.9875,654861,0
2016-01-13,7.0327,7.0868,6.9379,6.9604,577377,0
2016-01-14,7.0145,7.0868,6.9423,6.9694,3359571,0
2016-01-15,6.8791,6.9062,6.7438,6.8115,1121953,0
2016-01-19,6.9785,6.9785,6.8702,6.9333,1050979,0
2016-01-20,6.8069,6.9514,6.8069,6.9333,725476,0
2016-01-21,6.9514,6.9559,6.8386,6.9153,831813,0
2016-01-22,6.9243,6.9604,6.8791,6.9423,747649,0
2016-01-25,6.9153,6.9514,6.8702,6.9423,878819,0
2016-01-26,6.9785,6.9785,6.8882,6.9333,488224,0
2016-01-27,6.8882,6.9559,6.7527,6.7709,997126,0
2016-01-28,6.7709,6.8069,6.5632,6.7438,1328394,0
2016-01-29,6.825,6.9514,6.816,6.9243,827278,0
2016-02-01,6.8702,6.9965,6.8702,6.9694,659911,0
2016-02-02,6.9333,6.9604,6.8972,6.9423,612235,0
2016-02-03,6.9785,6.9965,6.8973,6.9423,1069726,0
2016-02-04,6.9153,7.0416,6.9153,6.9604,1701149,0
2016-02-05,6.9875,6.9875,6.8521,6.9153,410731,0
2016-02-08,6.9062,6.9062,6.7167,6.7709,1016642,0
2016-02-09,6.7167,6.7709,6.6761,6.7257,725238,0
2016-02-10,6.7798,6.8069,6.7076,6.7347,496750,0
2016-02-11,6.6084,6.7438,6.5902,6.6715,868966,0
2016-02-12,6.7527,6.7618,6.6625,6.6986,1787984,0
2016-02-16,6.816,6.9694,6.6986,6.9514,1102416,0
2016-02-17,7.0868,7.0868,6.9785,7.0687,1798947,0
2016-02-18,7.0598,7.0868,7.0056,7.0327,1038520,0
2016-02-19,6.9965,7.0416,6.9965,7.0056,660614,0
2016-02-22,6.9965,7.0056,6.965,7.0056,442184,0
2016-02-23,6.9423,7.0056,6.9333,6.9333,540459,0
2016-02-24,6.7709,6.7798,6.4278,6.6084,888184,0
2016-02-25,6.825,6.8972,6.7618,6.7889,801695,0
2016-02-26,6.9514,6.9514,6.8431,6.8611,524679,0
2016-02-29,6.8791,6.9062,6.8431,6.8431,750350,0
2016-03-01,6.8431,6.9062,6.8431,6.8521,1472332,0
2016-03-02,6.8791,6.8927,6.834,6.8521,1923462,0
2016-03-03,6.8882,6.9197,6.8702,6.9062,1501737,0
2016-03-04,6.825,6.9062,6.825,6.8882,1432800,0
2016-03-07,6.834,6.9153,6.816,6.8702,709813,0
2016-03-08,6.8702,6.8702,6.7889,6.816,458452,0
2016-03-09,6.816,6.816,6.4368,6.4639,2221929,0
2016-03-10,6.509,6.6173,6.491,6.5722,515908,0
2016-03-11,6.8069,6.8431,6.7709,6.834,1612045,0
2016-03-14,6.834,6.9062,6.798,6.8702,649163,0
2016-03-15,6.7527,6.9153,6.7527,6.8882,605458,0
2016-03-16,6.8791,7.0507,6.8791,7.0416,666829,0
2016-03-17,6.9514,6.9694,6.834,6.8702,933372,0
2016-03-18,6.8611,6.8882,6.7618,6.825,1093864,0
2016-03-21,6.7798,6.8431,6.7709,6.834,461185,0
2016-03-22,6.7527,6.816,6.6987,6.7618,498233,0
2016-03-23,6.7889,6.7889,6.6444,6.6535,592612,0
2016-03-24,6.7527,7.4208,6.7438,7.3757,6760365,0
2016-03-28,7.2674,7.4434,7.1139,7.4118,3584138,0
2016-03-29,7.3847,7.3847,7.1816,7.2854,1085739,0
2016-03-30,7.2674,7.2674,7.15,7.1861,424949,0
2016-03-31,7.1952,7.2312,7.1229,7.1952,476794,0
2016-04-01,7.1681,7.2041,7.1184,7.1319,399434,0
2016-04-04,7.15,7.159,7.0778,7.0778,223063,0
2016-04-05,7.0598,7.0598,6.9694,6.9785,413742,0
2016-04-06,6.9965,7.0598,6.9965,7.0416,645815,0
2016-04-07,6.9965,7.0056,6.9153,6.9153,559458,0
2016-04-08,6.9604,7.0358,6.9423,6.9694,307857,0
2016-04-11,6.9875,7.0236,6.9703,7.0056,633342,0
2016-04-12,6.9875,7.0687,6.9604,7.0056,646394,0
2016-04-13,7.0687,7.141,7.0145,7.0868,404928,0
2016-04-14,7.0416,7.0868,7.0236,7.0327,574810,0
2016-04-15,7.0687,7.1229,7.0145,7.0236,290512,0
2016-04-18,6.9875,7.0056,6.8521,6.8791,843445,0
2016-04-19,6.9423,7.0101,6.9153,6.9694,531946,0
2016-04-20,6.9875,7.0327,6.9694,6.9785,418001,0
2016-04-21,6.9604,6.9604,6.8566,6.8791,368920,0
2016-04-22,6.9062,6.9153,6.8611,6.8702,556934,0
2016-04-25,6.9243,6.965,6.8702,6.8702,608474,0
2016-04-26,6.9243,6.9693,6.8972,6.9062,288391,0
2016-04-27,6.8431,6.9333,6.798,6.9153,426489,0
2016-04-28,6.834,6.834,6.5361,6.5361,737904,0
2016-04-29,6.5813,6.5902,6.518,6.5316,987671,0
2016-05-02,6.5632,6.5632,6.4368,6.5361,555625,0
2016-05-03,6.4368,6.4729,6.3781,6.4097,641991,0
2016-05-04,6.2111,6.2111,5.9583,5.9764,1473251,0
2016-05-05,6.0306,6.0847,6.0035,6.0215,959414,0
2016-05-06,6.0847,6.2021,6.0829,6.157,524778,0
2016-05-09,6.2111,6.2562,6.1299,6.1388,738567,0
2016-05-10,6.175,6.2021,6.13,6.193,452763,0
2016-05-11,6.1659,6.1795,6.1118,6.1388,363696,0
2016-05-12,6.1388,6.1524,6.0893,6.1208,740686,0
2016-05-13,6.0937,6.175,6.0396,6.0396,675091,0
2016-05-16,6.518,6.6354,6.518,6.6084,910437,0
2016-05-17,6.3646,6.3917,6.2653,6.2743,711879,0
2016-05-18,6.2833,6.4007,6.2743,6.3195,680267,0
2016-05-19,6.2382,6.2743,6.1614,6.1659,500954,0
2016-05-20,6.2472,6.3826,6.2472,6.3737,484574,0
2016-05-23,6.6354,6.7889,6.6354,6.6896,1003135,0
2016-05-24,6.816,6.834,6.7347,6.7844,790352,0
2016-05-26,7.3576,7.5472,7.3125,7.4659,1854495,0
2016-05-27,7.457,7.457,7.2493,7.2764,936492,0
2016-05-31,7.2403,7.2989,7.2403,7.2403,371940,0
2016-06-01,7.2403,7.2945,7.2312,7.2674,248122,0
2016-06-02,7.2583,7.3305,7.2312,7.2674,279054,0
2016-06-03,7.3486,7.3847,7.3125,7.3215,328711,0
2016-06-06,7.3847,7.4028,7.3125,7.4028,392124,0
2016-06-07,7.4388,7.4388,7.3034,7.4028,498434,0
2016-06-08,7.3305,7.3757,7.2945,7.3034,401577,0
2016-06-09,7.3396,7.3396,7.2403,7.317,229608,0
2016-06-10,7.2764,7.2764,7.1681,7.2403,463450,0
2016-06-13,7.0868,7.1229,7.0416,7.0416,317758,0
2016-06-14,7.0868,7.1319,7.0236,7.0687,550977,0
2016-06-15,7.1319,7.1319,7.0416,7.0687,565874,0
2016-06-16,7.0598,7.0642,6.9197,7.0236,483141,0
2016-06-17,6.9875,7.0958,6.9604,7.0327,528438,0
2016-06-20,7.1229,7.1545,7.0416,7.0687,561466,0
2016-06-21,7.0778,7.15,7.0598,7.1049,665689,0
2016-06-22,7.1681,7.2039,7.1139,7.1681,898632,0
2016-06-23,7.3365,7.4144,7.2682,7.3852,237995,0
2016-06-24,7.1513,7.239,7.0929,7.1221,363171,0
2016-06-27,7.1318,7.1708,7.0539,7.0636,388692,0
2016-06-28,7.1708,7.3365,7.1708,7.3365,293700,0
2016-06-29,7.317,7.3754,7.2682,7.3559,270024,0
2016-06-30,7.3852,7.4631,7.3511,7.4631,639547,0
2016-07-01,7.3754,7.3754,7.1611,7.239,465175,0
2016-07-05,7.239,7.239,7.1513,7.2,169076,0
2016-07-06,7.1221,7.239,7.0734,7.1806,217625,0
2016-07-07,7.1221,7.2585,7.1221,7.2488,188181,0
2016-07-08,7.2585,7.3462,7.2585,7.3267,152867,0
2016-07-11,7.2975,7.3267,7.239,7.2682,164087,0
2016-07-12,7.3072,7.3559,7.2488,7.2585,179623,0
2016-07-13,7.2488,7.3072,7.1611,7.2098,271491,0
2016-07-14,7.2585,7.317,7.2293,7.2682,260852,0
2016-07-15,7.278,7.3267,7.278,7.2877,103043,0
2016-07-18,7.278,7.317,7.2682,7.2682,273669,0
2016-07-19,7.2975,7.2975,7.2293,7.278,101879,0
2016-07-20,7.2877,7.3072,7.2098,7.2877,179952,0
2016-07-21,7.3072,7.3462,7.2682,7.2975,158559,0
2016-07-22,7.2975,7.317,7.2682,7.2682,55102,0
2016-07-25,7.2488,7.2877,7.2294,7.2585,112137,0
2016-07-26,7.2682,7.2975,7.2488,7.278,159729,0
2016-07-27,7.2975,7.3559,7.2439,7.2682,156168,0
2016-07-28,7.2975,7.317,7.239,7.239,71012,0
2016-07-29,7.239,7.3365,7.2293,7.2488,159546,0
2016-08-01,7.2585,7.317,7.2585,7.3072,278125,0
2016-08-02,7.2585,7.3072,7.2293,7.278,263838,0
2016-08-03,7.278,7.3072,7.2488,7.2682,326086,0
2016-08-04,7.2975,7.3754,7.2975,7.3754,270016,0
2016-08-05,7.3754,7.4047,7.3657,7.4047,171232,0
2016-08-08,7.3852,7.3949,7.3657,7.3657,158001,0
2016-08-09,7.3657,7.4339,7.3657,7.4339,243651,0
2016-08-10,7.4339,7.4436,7.4144,7.4144,78750,0
2016-08-11,7.4436,7.4826,7.4144,7.4826,118489,0
2016-08-12,7.4339,7.4534,7.3852,7.4047,120653,0
2016-08-15,7.3754,7.4436,7.3657,7.3949,153884,0
2016-08-16,7.3754,7.4241,7.3657,7.3852,122828,0
2016-08-17,7.3852,7.3949,7.3365,7.3949,94288,0
2016-08-18,7.3754,7.4339,7.3754,7.4339,83093,0
2016-08-19,7.3657,7.3949,7.3365,7.3754,118494,0
2016-08-22,7.3072,7.317,7.2293,7.2585,218257,0
2016-08-23,7.2877,7.317,7.2585,7.2585,102901,0
2016-08-24,7.2488,7.2585,7.2,7.2098,186229,0
2016-08-25,7.2585,7.317,7.2585,7.3072,192098,0
2016-08-26,7.2682,7.317,7.2488,7.2975,173635,0
2016-08-29,7.2585,7.2585,7.2,7.2293,133570,0
2016-08-30,7.2,7.2488,7.2,7.2195,158153,0
2016-08-31,7.2098,7.2098,7.1318,7.1708,175762,0
2016-09-01,7.2,7.2,7.0831,7.0929,168746,0
2016-09-02,7.0636,7.1806,7.0636,7.1318,210070,0
2016-09-06,7.1903,7.3072,7.1806,7.2975,74180,0
2016-09-07,7.239,7.2877,7.2,7.2098,109330,0
2016-09-08,7.2098,7.2682,7.2,7.2293,186105,0
2016-09-09,7.1026,7.1124,7.0344,7.0636,501833,0
2016-09-12,6.9954,7.1124,6.9954,7.0734,225123,0
2016-09-13,7.0344,7.0636,6.9954,7.0052,237568,0
2016-09-14,7.0539,7.1124,7.0442,7.1026,211387,0
2016-09-15,7.0734,7.1026,7.0636,7.0929,144566,0
2016-09-16,7.1318,7.1318,7.0247,7.0442,359482,0
2016-09-19,7.1416,7.1806,7.1221,7.1318,155875,0
2016-09-20,7.2,7.2293,7.1416,7.1708,222215,0
2016-09-21,7.2098,7.2877,7.1124,7.278,257704,0
2016-09-22,7.3072,7.3365,7.2488,7.2975,212393,0
2016-09-23,7.278,7.3218,7.1806,7.239,244321,0
2016-09-26,7.278,7.3267,7.2,7.2098,599599,0
2016-09-27,7.2098,7.2682,7.2,7.2195,151052,0
2016-09-28,7.2585,7.2877,7.2098,7.2634,287144,0
2016-09-29,7.2585,7.3559,7.2585,7.3072,429882,0
2016-09-30,7.239,7.2682,7.1611,7.2049,286060,0
2016-10-03,7.2195,7.2682,7.2098,7.2488,342667,0
2016-10-04,7.2098,7.2585,7.1124,7.1708,454145,0
2016-10-05,7.2,7.317,7.2,7.2488,297637,0
2016-10-06,7.2,7.278,7.1806,7.2488,438496,0
2016-10-07,7.2488,7.3267,7.2195,7.2585,223319,0
2016-10-10,7.2585,7.317,7.2488,7.2585,97960,0
2016-10-11,7.2293,7.2682,7.1773,7.2098,267716,0
2016-10-12,7.2195,7.2975,7.2098,7.2585,101999,0
2016-10-13,7.2195,7.2877,7.1806,7.2585,155703,0
2016-10-14,7.2293,7.278,7.2293,7.2488,114872,0
2016-10-17,7.2293,7.239,7.1416,7.2098,117159,0
2016-10-18,7.2682,7.3365,7.2488,7.3267,157587,0
2016-10-19,7.2975,7.2975,7.2585,7.278,198352,0
2016-10-20,7.2585,7.3365,7.239,7.278,327569,0
2016-10-21,7.2293,7.2293,7.1318,7.1513,355068,0
2016-10-24,7.1221,7.2341,7.1221,7.2098,159595,0
2016-10-25,7.2195,7.2488,7.1903,7.2293,149732,0
2016-10-26,7.2098,7.2439,7.1708,7.2195,125026,0
2016-10-27,7.2195,7.2293,7.1513,7.1806,111884,0
2016-10-28,7.1708,7.1903,7.1416,7.1416,94474,0
2016-10-31,7.2585,7.317,7.2293,7.2975,134106,0
2016-11-01,7.2585,7.2585,7.1318,7.2,153854,0
2016-11-02,7.1806,7.2098,7.1318,7.1416,220306,0
2016-11-03,7.1708,7.1903,7.1513,7.1708,195896,0
2016-11-04,7.1708,7.2195,7.1611,7.1708,123959,0
2016-11-07,7.1903,7.2877,7.1903,7.2488,123810,0
2016-11-08,7.2,7.317,7.2,7.317,169240,0
2016-11-09,7.1124,7.1221,7.0344,7.0831,145845,0
2016-11-10,7.1221,7.1416,7.0149,7.0539,246513,0
2016-11-11,6.9954,7.0344,6.9175,6.976,785411,0
2016-11-14,6.9662,6.9662,6.8834,6.9467,217986,0
2016-11-15,6.9467,6.9769,6.9078,6.9662,460982,0
2016-11-16,6.9857,7.1708,6.9565,6.9565,343590,0
2016-11-17,6.976,7.0636,6.976,7.0636,234007,0
2016-11-18,6.9857,7.0247,6.976,7.0149,78548,0
2016-11-21,7.2195,7.2293,7.1905,7.2098,265692,0
2016-11-22,7.278,7.3072,7.2488,7.2585,360310,0
2016-11-23,7.278,7.3267,7.2488,7.317,208456,0
2016-11-25,7.3462,7.3949,7.3267,7.3657,83832,0
2016-11-28,7.3267,7.3852,7.2975,7.3365,112996,0
2016-11-29,7.2877,7.2877,7.239,7.278,69754,0
2016-11-30,7.317,7.3559,7.2585,7.3072,168278,0
2016-12-01,7.2488,7.2488,7.088,7.1318,155875,0
2016-12-02,7.1221,7.1806,7.0929,7.1708,107146,0
2016-12-05,7.1416,7.1708,7.1221,7.1221,76038,0
2016-12-06,7.1708,7.2682,7.1708,7.2488,155868,0
2016-12-07,7.278,7.3852,7.2682,7.3754,156461,0
2016-12-08,7.3267,7.3365,7.2829,7.3267,135006,0
2016-12-09,7.2488,7.3072,7.2195,7.2488,183280,0
2016-12-12,7.2195,7.3218,7.1611,7.2585,104499,0
2016-12-13,7.239,7.2914,7.2195,7.278,148896,0
2016-12-14,7.2293,7.2682,7.1318,7.1416,104393,0
2016-12-15,7.1416,7.278,7.1416,7.278,147461,0
2016-12-16,7.1903,7.1903,7.1465,7.1708,166763,0
2016-12-19,7.1318,7.1708,7.1318,7.1611,78212,0
2016-12-20,7.1513,7.1903,7.1318,7.1416,116277,0
2016-12-21,7.1318,7.1513,7.1172,7.1416,62868,0
2016-12-22,7.0929,7.1416,7.0831,7.1026,152424,0
2016-12-23,7.0636,7.0636,6.937,6.9662,242473,0
2016-12-27,6.976,7.0149,6.8688,6.9467,237271,0
2016-12-28,6.976,7.0052,6.9321,6.9662,217306,0
2016-12-29,6.9954,7.0442,6.9857,6.9954,200937,0
2016-12-30,7.0636,7.1611,7.0588,7.1124,342777,0
2017-01-03,7.1221,7.1513,7.0344,7.0539,203073,0
2017-01-04,7.0636,7.0831,7.0442,7.0539,240019,0
2017-01-05,7.1806,7.2488,7.1318,7.1806,328344,0
2017-01-06,7.1513,7.1611,7.1026,7.1513,273737,0
2017-01-09,7.0929,7.1513,7.0734,7.1026,220978,0
2017-01-10,7.1318,7.2098,7.1124,7.1513,207688,0
2017-01-11,7.1611,7.2585,7.1611,7.2488,135164,0
2017-01-12,7.3072,7.4047,7.2975,7.3754,355784,0
2017-01-13,7.3754,7.3754,7.3163,7.3462,183709,0
2017-01-17,7.3072,7.3754,7.278,7.2877,59601,0
2017-01-18,7.278,7.3072,7.2488,7.2488,86819,0
2017-01-19,7.2488,7.2975,7.2439,7.2488,80859,0
2017-01-20,7.2488,7.3072,7.2293,7.2488,141916,0
2017-01-23,7.3072,7.4144,7.3072,7.4047,122459,0
2017-01-24,7.3852,7.4047,7.3316,7.3559,109176,0
2017-01-25,7.3072,7.3754,7.3072,7.3462,75007,0
2017-01-26,7.2975,7.4047,7.2975,7.3949,197440,0
2017-01-27,7.3365,7.4144,7.3267,7.3657,80717,0
2017-01-30,7.317,7.4144,7.2877,7.3754,109936,0
2017-01-31,7.3365,7.4047,7.2488,7.3949,78701,0
2017-02-01,7.3754,7.4436,7.2585,7.4436,107801,0
2017-02-02,7.4047,7.4436,7.3657,7.4339,137966,0
2017-02-03,7.4339,7.5216,7.4339,7.5118,86873,0
2017-02-06,7.5118,7.5411,7.4826,7.5216,62972,0
2017-02-07,7.5021,7.5021,7.4826,7.4826,147712,0
2017-02-08,7.4729,7.4923,7.4339,7.4923,113426,0
2017-02-09,7.4923,7.5264,7.4923,7.5216,83483,0
2017-02-10,7.5216,7.5508,7.5118,7.5508,195636,0
2017-02-13,7.5508,7.6677,7.5411,7.6385,283476,0
2017-02-14,7.6287,7.7067,7.6287,7.6872,106563,0
2017-02-15,7.6872,7.7651,7.6872,7.7651,91222,0
2017-02-16,7.7262,7.7457,7.7067,7.7359,115306,0
2017-02-17,7.6677,7.6872,7.5703,7.6482,120439,0
2017-02-21,7.619,7.7067,7.619,7.6969,152995,0
2017-02-22,7.658,7.6872,7.5946,7.658,168149,0
2017-02-23,7.6287,7.6677,7.6287,7.6385,75979,0
2017-02-24,7.6482,7.6677,7.6385,7.6434,81790,0
2017-02-27,7.6482,7.6872,7.619,7.6482,42864,0
2017-02-28,7.6385,7.6482,7.6044,7.6385,68151,0
2017-03-01,7.6677,7.6775,7.5995,7.6482,115726,0
2017-03-02,7.6093,7.6287,7.5508,7.5703,129040,0
2017-03-03,7.5411,7.6677,7.5216,7.5995,304197,0
2017-03-06,7.619,7.619,7.5703,7.5898,78194,0
2017-03-07,7.58,7.6093,7.5605,7.5898,70001,0
2017-03-08,7.619,7.6385,7.5605,7.5898,80141,0
2017-03-09,7.58,7.58,7.4826,7.4923,97649,0
2017-03-10,7.5313,7.5703,7.5216,7.5313,99203,0
2017-03-13,7.5898,7.6385,7.5508,7.6287,88303,0
2017-03-14,7.5898,7.6287,7.58,7.6093,97116,0
2017-03-15,7.619,7.7457,7.58,7.7262,120376,0
2017-03-16,7.7262,7.7749,7.6969,7.7262,101621,0
2017-03-17,7.6969,7.7749,7.6969,7.7262,91076,0
2017-03-20,7.7262,7.7944,7.7067,7.7944,122508,0
2017-03-21,7.7846,7.7846,7.6823,7.6872,179747,0
2017-03-22,7.7164,7.7749,7.7067,7.7554,73650,0
2017-03-23,7.7944,7.8041,7.7262,7.7749,199068,0
2017-03-24,7.8333,7.8674,7.8139,7.8333,133542,0
2017-03-27,7.8918,7.9795,7.8333,7.9015,202622,0
2017-03-28,7.8918,7.9405,7.8821,7.921,200328,0
2017-03-29,7.921,7.9503,7.921,7.921,222124,0
2017-03-30,7.9015,7.9308,7.9015,7.921,289580,0
2017-03-31,7.9113,7.921,7.8432,7.8821,185370,0
2017-04-03,7.9015,7.9015,7.8626,7.9015,263630,0
2017-04-04,7.8821,7.9015,7.8626,7.8918,128002,0
2017-04-05,7.9113,7.921,7.8674,7.8821,136732,0
2017-04-06,7.8626,7.8626,7.7944,7.8626,111821,0
2017-04-07,7.8139,7.8236,7.7164,7.7944,147889,0
2017-04-10,7.8236,7.8431,7.8041,7.8041,39686,0
2017-04-11,7.8236,7.848,7.8041,7.8333,154079,0
2017-04-12,7.8236,7.8333,7.8139,7.8236,160435,0
2017-04-13,7.8236,7.8723,7.8236,7.8626,126002,0
2017-04-17,7.8528,7.9113,7.8288,7.8626,211412,0
2017-04-18,7.8431,7.9015,7.8236,7.8918,66655,0
2017-04-19,7.9113,7.9113,7.8528,7.8723,45137,0
2017-04-20,7.8528,7.8918,7.8382,7.8918,47581,0
2017-04-21,7.8723,7.8723,7.7846,7.8236,57820,0
2017-04-24,7.8918,7.9113,7.8918,7.8918,49405,0
2017-04-25,7.8918,7.9405,7.8918,7.9308,95970,0
2017-04-26,7.8821,7.9308,7.8528,7.8918,72624,0
2017-04-27,7.8918,7.8918,7.7944,7.8431,105602,0
2017-04-28,7.8723,7.8723,7.8041,7.8626,80501,0
2017-05-01,7.8821,7.8821,7.8139,7.8528,56632,0
2017-05-02,7.8626,7.921,7.8626,7.921,95766,0
2017-05-03,7.921,7.921,7.8041,7.8723,58896,0
2017-05-04,7.8723,7.9113,7.8333,7.8821,79612,0
2017-05-05,7.8626,7.8626,7.7554,7.8236,67368,0
2017-05-08,7.8333,7.8528,7.7846,7.8139,88715,0
2017-05-09,7.7554,7.8139,7.6969,7.7262,96308,0
2017-05-10,7.7651,7.7651,7.7164,7.7651,83038,0
2017-05-11,7.7846,7.8723,7.7749,7.8431,81666,0
2017-05-12,7.8041,7.8041,7.7262,7.7262,70779,0
2017-05-15,7.7651,7.8626,7.7651,7.8528,117417,0
2017-05-16,7.8918,7.9113,7.8626,7.9113,120664,0
2017-05-17,7.9697,8.0087,7.9405,7.9697,79576,0
2017-05-18,7.9795,8.0087,7.921,7.9503,81197,0
2017-05-19,7.999,8.0379,7.9892,8.0087,284509,0
2017-05-22,8.0867,8.0964,8.0136,8.0282,408260,0
2017-05-23,8.0867,8.1208,8.0867,8.0964,121223,0
2017-05-24,8.0477,8.1061,8.0477,8.0964,76956,0
2017-05-25,8.1549,8.1549,8.1061,8.1451,78643,0
2017-05-26,8.0964,8.1549,8.0964,8.1451,134774,0
2017-05-30,8.1743,8.1743,8.1256,8.1256,67850,0
2017-05-31,8.1256,8.1646,8.1256,8.1451,42280,0
2017-06-01,8.1256,8.1549,8.0964,8.0964,43847,0
2017-06-02,8.0964,8.1354,8.0623,8.1159,87623,0
2017-06-05,8.0867,8.1354,8.0867,8.1159,35999,0
2017-06-06,8.1159,8.1159,8.0623,8.0769,62699,0
2017-06-07,8.0769,8.0867,8.0283,8.0574,147044,0
2017-06-08,8.0769,8.1646,8.0769,8.1451,111371,0
2017-06-09,8.1256,8.1354,7.9503,7.9795,136322,0
2017-06-12,7.9503,8.0379,7.921,7.9892,89903,0
2017-06-13,7.9795,8.0087,7.96,7.999,107996,0
2017-06-14,7.9795,7.999,7.96,7.9892,87302,0
2017-06-15,7.9015,7.9697,7.8821,7.9015,47784,0
2017-06-16,7.8723,7.9405,7.8723,7.921,53924,0
2017-06-19,7.921,7.9503,7.8567,7.9503,84094,0
2017-06-20,7.8918,7.921,7.8528,7.8821,37860,0
2017-06-21,7.8723,7.8821,7.8431,7.8626,33612,0
2017-06-22,7.8821,7.9113,7.8528,7.8821,50445,0
2017-06-23,7.921,7.921,7.7359,7.8041,560569,0
2017-06-26,7.8431,7.921,7.7944,7.8139,323821,0
2017-06-27,7.8333,7.8821,7.7262,7.7651,309532,0
2017-06-28,7.7359,7.7554,7.619,7.7457,800672,0
2017-06-29,7.6872,7.7359,7.5995,7.6287,373747,0
2017-06-30,7.7067,7.8041,7.6969,7.7651,623592,0
2017-07-03,7.7749,7.8236,7.6872,7.7164,221489,0
2017-07-05,7.8041,7.921,7.8041,7.8723,526160,0
2017-07-06,7.8723,7.8723,7.7944,7.8236,244518,0
2017-07-07,7.8041,7.9015,7.7944,7.8333,197437,0
2017-07-10,7.8139,7.9015,7.8139,7.8723,166976,0
2017-07-11,7.8821,7.921,7.8528,7.9113,132572,0
2017-07-12,7.8918,7.9697,7.8918,7.96,129104,0
2017-07-13,7.9308,7.9697,7.9113,7.9308,58001,0
2017-07-14,7.9113,7.9795,7.9113,7.9697,125186,0
2017-07-17,7.9113,7.9795,7.9113,7.9503,81998,0
2017-07-18,7.9308,7.9773,7.9308,7.9697,151790,0
2017-07-19,7.9697,8.0282,7.9697,8.0282,199331,0
2017-07-20,8.0282,8.0282,7.96,7.9697,65283,0
2017-07-21,7.9795,7.9795,7.9113,7.9503,98129,0
2017-07-24,7.9795,7.9795,7.9405,7.96,59586,0
2017-07-25,7.9113,7.96,7.9113,7.9405,88508,0
2017-07-26,7.9892,8.0526,7.96,8.0185,155404,0
2017-07-27,7.999,8.0379,7.9503,8.0185,91945,0
2017-07-28,7.9795,7.9795,7.9405,7.9697,34175,0
2017-07-31,7.9892,7.9892,7.9113,7.9503,86808,0
2017-08-01,7.96,7.998,7.9503,7.96,200371,0
2017-08-02,8,8,7.9,7.96,104326,0
2017-08-03,7.99,8.01,7.95,8.01,174896,0
2017-08-04,7.99,8.01,7.97,8,42118,0
2017-08-07,7.97,7.98,7.91,7.95,205138,0
2017-08-08,7.96,8,7.92,7.93,178741,0
2017-08-09,7.93,7.97,7.895,7.95,182551,0
2017-08-10,7.94,7.98,7.84,7.85,90094,0
2017-08-11,7.83,7.91,7.83,7.89,53611,0
2017-08-14,7.91,7.91,7.865,7.91,124891,0
2017-08-15,7.88,7.92,7.84,7.91,109626,0
2017-08-16,7.89,7.9,7.84,7.89,59303,0
2017-08-17,7.9,7.91,7.8,7.81,72549,0
2017-08-18,7.8,7.88,7.8,7.87,44070,0
2017-08-21,7.89,7.9,7.81,7.87,47711,0
2017-08-22,7.85,7.88,7.82,7.85,193727,0
2017-08-23,7.76,7.885,7.76,7.85,229130,0
2017-08-24,7.87,7.89,7.85,7.86,191463,0
2017-08-25,7.9,7.935,7.88,7.93,110554,0
2017-08-28,7.94,7.94,7.89,7.915,52677,0
2017-08-29,7.88,7.94,7.88,7.94,65062,0
2017-08-30,7.92,7.93,7.86,7.92,56109,0
2017-08-31,7.9,7.926,7.875,7.88,82832,0
2017-09-01,7.91,7.93,7.89,7.93,66676,0
2017-09-05,7.88,7.91,7.83,7.86,105959,0
2017-09-06,7.85,7.89,7.81,7.82,87006,0
2017-09-07,7.83,7.92,7.83,7.9,58848,0
2017-09-08,7.91,7.92,7.83,7.85,70308,0
2017-09-11,7.86,7.915,7.855,7.88,47765,0
2017-09-12,7.87,7.8899,7.85,7.85,42658,0
2017-09-13,7.85,7.85,7.79,7.83,146027,0
2017-09-14,7.8,7.88,7.8,7.86,77129,0
2017-09-15,7.83,7.945,7.83,7.88,87283,0
2017-09-18,7.89,7.9,7.87,7.89,38140,0
2017-09-19,7.89,7.91,7.87,7.87,58547,0
2017-09-20,7.82,7.9,7.82,7.9,86023,0
2017-09-21,7.88,7.88,7.84,7.85,41713,0
2017-09-22,7.85,7.87,7.83,7.84,36864,0
2017-09-25,7.84,7.878,7.81,7.81,42868,0
2017-09-26,7.82,7.89,7.78,7.81,93088,0
2017-09-27,7.9,7.9,7.83,7.86,119579,0
2017-09-28,7.87,7.9,7.76,7.87,169220,0
2017-09-29,7.9,7.94,7.7,7.89,518849,0
2017-10-02,7.88,7.89,7.81,7.87,71455,0
2017-10-03,7.87,7.94,7.87,7.94,46668,0
2017-10-04,7.93,7.94,7.9,7.91,41558,0
2017-10-05,7.91,7.96,7.91,7.91,74240,0
2017-10-06,7.9,7.96,7.9,7.93,85232,0
2017-10-09,7.91,7.95,7.91,7.93,13068,0
2017-10-10,7.95,7.96,7.92,7.95,52762,0
2017-10-11,7.94,7.95,7.93,7.94,36571,0
2017-10-12,7.93,7.971,7.93,7.965,74992,0
2017-10-13,7.99,8.05,7.99,8,241359,0
2017-10-16,8.01,8.045,8.01,8.04,59391,0
2017-10-17,8.04,8.04,7.97,7.98,31163,0
2017-10-18,7.97,7.97,7.885,7.92,67545,0
2017-10-19,7.88,7.88,7.83,7.86,58142,0
2017-10-20,7.87,7.87,7.825,7.85,56035,0
2017-10-23,7.84,7.88,7.83,7.84,31163,0
2017-10-24,7.84,7.85,7.81,7.81,53630,0
2017-10-25,7.8,7.8736,7.8,7.86,44156,0
2017-10-26,7.84,7.91,7.84,7.91,76293,0
2017-10-27,7.8938,7.8938,7.84,7.84,24517,0
2017-10-30,7.83,7.85,7.806,7.84,38544,0
2017-10-31,7.83,7.9,7.83,7.88,89023,0
2017-11-01,7.87,7.87,7.8,7.8,22633,0
2017-11-02,7.79,7.86,7.79,7.85,34097,0
2017-11-03,7.84,7.87,7.8,7.85,47095,0
2017-11-06,7.8,7.85,7.8,7.83,31413,0
2017-11-07,7.81,7.84,7.79,7.81,46360,0
2017-11-08,7.78,7.9,7.78,7.86,44080,0
2017-11-09,7.81,7.87,7.81,7.84,44456,0
2017-11-10,7.83,7.91,7.83,7.89,46586,0
