Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.5709,2.6076,2.5709,2.5914,2341431,0
2005-02-28,2.6442,2.6969,2.6401,2.6482,2799376,0
2005-03-01,2.5792,2.636,2.5425,2.6239,4073086,0
2005-03-02,2.5914,2.6117,2.5709,2.5953,2192063,0
2005-03-03,2.6727,2.6727,2.6278,2.6523,2556451,0
2005-03-04,2.701,2.7253,2.6847,2.705,2860922,0
2005-03-07,2.7293,2.7334,2.6928,2.7132,1301612,0
2005-03-08,2.6847,2.7293,2.6807,2.6807,1454259,0
2005-03-09,2.6889,2.701,2.6523,2.6523,700047,0
2005-03-10,2.6807,2.6889,2.5914,2.6197,1006167,0
2005-03-11,2.6117,2.6482,2.5709,2.5709,1218727,0
2005-03-14,2.5953,2.6319,2.567,2.567,1643843,0
2005-03-15,2.5832,2.5914,2.5629,2.5871,945437,0
2005-03-16,2.5914,2.5914,2.5304,2.5386,1165380,0
2005-03-17,2.5304,2.5588,2.5263,2.5466,796069,0
2005-03-18,2.5466,2.5914,2.5345,2.5709,941331,0
2005-03-21,2.5588,2.5588,2.502,2.5425,1277814,0
2005-03-22,2.5061,2.5466,2.5061,2.5182,1087416,0
2005-03-23,2.4614,2.4898,2.4492,2.4654,1524845,0
2005-03-24,2.4492,2.4898,2.4411,2.4816,1418973,0
2005-03-28,2.4898,2.5263,2.4735,2.5061,1226114,0
2005-03-29,2.4735,2.4937,2.4247,2.4492,1601165,0
2005-03-30,2.4247,2.4531,2.4247,2.4531,1201492,0
2005-03-31,2.4979,2.5386,2.4857,2.4857,2150210,0
2005-04-01,2.5386,2.5588,2.5182,2.5425,1503506,0
2005-04-04,2.5466,2.5548,2.5263,2.5425,1047202,0
2005-04-05,2.5182,2.567,2.4979,2.5588,1565057,0
2005-04-06,2.5709,2.5871,2.5386,2.575,1368912,0
2005-04-07,2.5953,2.5995,2.5223,2.5223,1208053,0
2005-04-08,2.5101,2.5182,2.4654,2.4898,1122704,0
2005-04-11,2.5061,2.5061,2.4288,2.4694,1620041,0
2005-04-12,2.4694,2.4735,2.3883,2.4573,1521561,0
2005-04-13,2.4329,2.4614,2.3557,2.4045,1385324,0
2005-04-14,2.2542,2.3152,2.242,2.3029,5003745,0
2005-04-15,2.2054,2.2867,2.1973,2.2339,2583531,0
2005-04-18,2.23,2.2623,2.1444,2.2054,2993059,0
2005-04-19,2.1932,2.2176,2.1527,2.1973,2446476,0
2005-04-20,2.242,2.2542,2.1527,2.1527,2023818,0
2005-04-21,2.1811,2.3233,2.1811,2.3233,2772292,0
2005-04-22,2.3476,2.4045,2.3273,2.3883,4524467,0
2005-04-25,2.4045,2.4045,2.2583,2.2948,4194545,0
2005-04-26,2.2826,2.2907,2.2339,2.2583,3701316,0
2005-04-27,2.242,2.2501,2.1932,2.242,2014788,0
2005-04-28,2.23,2.2542,2.2217,2.242,1946673,0
2005-04-29,2.3029,2.3029,2.2176,2.2501,1162096,0
2005-05-02,2.2501,2.2705,2.2217,2.2542,1332796,0
2005-05-03,2.2542,2.2623,2.23,2.2583,818224,0
2005-05-04,2.2623,2.3029,2.242,2.2826,1027506,0
2005-05-05,2.3152,2.3436,2.2907,2.3273,1936827,0
2005-05-06,2.3436,2.3761,2.3152,2.3396,1182608,0
2005-05-09,2.3557,2.3761,2.2787,2.3476,1643022,0
2005-05-10,2.3314,2.3314,2.2948,2.3029,860904,0
2005-05-11,2.2787,2.2907,2.2664,2.2787,854337,0
2005-05-12,2.3029,2.3273,2.2664,2.2787,523602,0
2005-05-13,2.2907,2.2989,2.2664,2.2745,1203131,0
2005-05-16,2.3152,2.3152,2.2826,2.3071,771447,0
2005-05-17,2.2907,2.2907,2.2501,2.2867,870753,0
2005-05-18,2.2867,2.4247,2.2867,2.4004,2344716,0
2005-05-19,2.3681,2.3964,2.3557,2.3761,867471,0
2005-05-20,2.3681,2.3761,2.3557,2.372,1098902,0
2005-05-23,2.3396,2.437,2.3396,2.4167,1574906,0
2005-05-24,2.437,2.437,2.3841,2.4167,647520,0
2005-05-25,2.4329,2.4329,2.38,2.4167,1381218,0
2005-05-26,2.4694,2.6197,2.4614,2.6197,2476843,0
2005-05-27,2.6197,2.6197,2.5223,2.5588,1977045,0
2005-05-31,2.5953,2.5953,2.5223,2.5507,1080851,0
2005-06-01,2.5223,2.5832,2.5223,2.5629,1157169,0
2005-06-02,2.5507,2.5709,2.5142,2.5588,1465753,0
2005-06-03,2.567,2.5871,2.5386,2.5548,1161278,0
2005-06-06,2.5466,2.6319,2.5425,2.6319,1322135,0
2005-06-07,2.6319,2.6523,2.6278,2.636,1099722,0
2005-06-08,2.6319,2.6319,2.5792,2.5953,1232678,0
2005-06-09,2.575,2.6603,2.5709,2.6603,1286018,0
2005-06-10,2.6562,2.6562,2.6035,2.6239,976620,0
2005-06-13,2.6523,2.6562,2.6035,2.6156,733696,0
2005-06-14,2.6442,2.6442,2.6156,2.6239,898657,0
2005-06-15,2.6239,2.6401,2.5995,2.6197,1869531,0
2005-06-16,2.6442,2.6685,2.6076,2.6562,2797733,0
2005-06-17,2.6603,2.6969,2.6603,2.6685,1423076,0
2005-06-20,2.7091,2.7253,2.6482,2.6482,1036531,0
2005-06-21,2.6727,2.6928,2.6523,2.6562,2206016,0
2005-06-22,2.6685,2.705,2.6117,2.6197,1903176,0
2005-06-23,2.6278,2.6482,2.5466,2.5548,2275778,0
2005-06-24,2.575,2.5871,2.5182,2.5263,2786241,0
2005-06-27,2.5709,2.5832,2.5345,2.5588,1536329,0
2005-06-28,2.4979,2.5223,2.4492,2.4492,3110414,0
2005-06-29,2.4694,2.5507,2.4694,2.4937,2306139,0
2005-06-30,2.5263,2.5588,2.5101,2.5425,1588037,0
2005-07-01,2.5425,2.5588,2.5061,2.5061,1068539,0
2005-07-05,2.5061,2.5304,2.4654,2.5223,2110814,0
2005-07-06,2.5061,2.567,2.5061,2.567,1542902,0
2005-07-07,2.5263,2.5507,2.4979,2.5386,1960627,0
2005-07-08,2.5548,2.5871,2.5548,2.5832,1477243,0
2005-07-11,2.575,2.6319,2.575,2.6197,2224071,0
2005-07-12,2.5914,2.5914,2.5142,2.5223,2962692,0
2005-07-13,2.5223,2.5629,2.5182,2.5386,1896616,0
2005-07-14,2.567,2.5709,2.4979,2.4979,2054188,0
2005-07-15,2.4979,2.4979,2.4614,2.4614,1529767,0
2005-07-18,2.4614,2.5223,2.4614,2.5101,1222827,0
2005-07-19,2.5223,2.5914,2.4979,2.5792,1479704,0
2005-07-20,2.5223,2.5953,2.5223,2.5871,1223649,0
2005-07-21,2.5832,2.5832,2.5223,2.567,1666002,0
2005-07-22,2.6197,2.6239,2.5588,2.5832,1345933,0
2005-07-25,2.6156,2.6156,2.4898,2.5223,1986073,0
2005-07-26,2.5061,2.5061,2.4329,2.437,2735357,0
2005-07-27,2.437,2.4898,2.437,2.4898,1181794,0
2005-07-28,2.4898,2.5182,2.4614,2.4694,1858863,0
2005-07-29,2.4694,2.4857,2.4654,2.4857,618802,0
2005-08-01,2.4531,2.4776,2.4451,2.4614,2489151,0
2005-08-02,2.4573,2.4614,2.4126,2.4573,3148986,0
2005-08-03,2.437,2.4694,2.437,2.4614,1320488,0
2005-08-04,2.4654,2.4654,2.4247,2.4329,1140755,0
2005-08-05,2.4208,2.4208,2.3354,2.3883,2531831,0
2005-08-08,2.3557,2.3922,2.3476,2.3681,1737400,0
2005-08-09,2.4004,2.4288,2.3681,2.3761,3066918,0
2005-08-10,2.4126,2.4329,2.3841,2.4126,2988953,0
2005-08-11,2.4208,2.4247,2.3922,2.4004,2481767,0
2005-08-12,2.3883,2.3964,2.372,2.3841,1356598,0
2005-08-15,2.3761,2.4247,2.372,2.4126,2320092,0
2005-08-16,2.4247,2.4247,2.3761,2.3761,1839163,0
2005-08-17,2.3922,2.4045,2.3598,2.3761,4671367,0
2005-08-18,2.3922,2.3922,2.3681,2.372,2001663,0
2005-08-19,2.3639,2.3883,2.3436,2.3516,2517882,0
2005-08-22,2.3273,2.3681,2.3193,2.3396,1793206,0
2005-08-23,2.3152,2.3273,2.2989,2.3071,1787461,0
2005-08-24,2.2623,2.3152,2.2623,2.2826,2087837,0
2005-08-25,2.3273,2.3396,2.2989,2.3314,1559312,0
2005-08-26,2.3233,2.3557,2.2989,2.3557,1602806,0
2005-08-29,2.3557,2.3922,2.3273,2.3883,1528945,0
2005-08-30,2.3761,2.3922,2.3233,2.3354,1716059,0
2005-08-31,2.2907,2.4167,2.2907,2.4167,1009445,0
2005-09-01,2.4085,2.4329,2.38,2.3841,2790349,0
2005-09-02,2.6807,2.6847,2.3841,2.4411,1396816,0
2005-09-06,2.4614,2.4735,2.4167,2.4654,2004945,0
2005-09-07,2.4654,2.4694,2.4329,2.437,1212980,0
2005-09-08,2.437,2.4411,2.4045,2.4208,1240884,0
2005-09-09,2.4329,2.4492,2.4126,2.437,3279069,0
2005-09-12,2.4126,2.5223,2.3761,2.5142,2298343,0
2005-09-13,2.5182,2.5182,2.4614,2.4857,1352910,0
2005-09-14,2.5304,2.5304,2.4329,2.4735,1492429,0
2005-09-15,2.4411,2.4816,2.4411,2.4776,939688,0
2005-09-16,2.4776,2.4816,2.4492,2.4694,514980,0
2005-09-19,2.4451,2.4614,2.437,2.4573,700047,0
2005-09-20,2.4614,2.4857,2.4531,2.4816,2022178,0
2005-09-21,2.5061,2.5061,2.4451,2.4492,1286018,0
2005-09-22,2.437,2.437,2.3436,2.3598,1871169,0
2005-09-23,2.3516,2.3841,2.3354,2.3681,791145,0
2005-09-26,2.437,2.4451,2.3883,2.4208,1444822,0
2005-09-27,2.4411,2.4694,2.4288,2.4614,1716882,0
2005-09-28,2.437,2.4694,2.4288,2.4694,995498,0
2005-09-29,2.4451,2.4979,2.4411,2.4451,994267,0
2005-09-30,2.4451,2.5263,2.437,2.5263,1492835,0
2005-10-03,2.5101,2.5142,2.4654,2.4735,1817827,0
2005-10-04,2.5629,2.6319,2.5588,2.5953,3404222,0
2005-10-05,2.5709,2.6035,2.5548,2.575,2526496,0
2005-10-06,2.4979,2.5507,2.4857,2.5507,1132551,0
2005-10-07,2.4857,2.5345,2.4776,2.5182,1616349,0
2005-10-10,2.5304,2.5548,2.5142,2.5466,659835,0
2005-10-11,2.5832,2.5995,2.5629,2.575,1137473,0
2005-10-12,2.5629,2.575,2.4857,2.502,1405841,0
2005-10-13,2.4776,2.4979,2.437,2.4857,1017243,0
2005-10-14,2.4614,2.4937,2.4247,2.4735,1251965,0
2005-10-17,2.4694,2.4694,2.4411,2.4573,645061,0
2005-10-18,2.4451,2.4857,2.437,2.4411,1544133,0
2005-10-19,2.4614,2.4735,2.3436,2.4288,2799786,0
2005-10-20,2.437,2.437,2.3841,2.4045,1732067,0
2005-10-21,2.4531,2.4857,2.4411,2.4776,1105884,0
2005-10-24,2.3883,2.4979,2.3883,2.4735,1507194,0
2005-10-25,2.437,2.4694,2.4167,2.4614,1249090,0
2005-10-26,2.4411,2.4735,2.437,2.4531,904398,0
2005-10-27,2.4492,2.4531,2.3516,2.4126,1589676,0
2005-10-28,2.3883,2.4208,2.3883,2.4085,388596,0
2005-10-31,2.4208,2.4857,2.4208,2.4816,1004522,0
2005-11-01,2.4937,2.4937,2.4531,2.4857,1233084,0
2005-11-02,2.4816,2.5061,2.4654,2.5061,1016424,0
2005-11-03,2.5061,2.5466,2.4776,2.5425,991394,0
2005-11-04,2.5548,2.5548,2.4614,2.5263,1184665,0
2005-11-07,2.502,2.5386,2.4816,2.5182,741900,0
2005-11-08,2.5588,2.5792,2.5466,2.5709,1271657,0
2005-11-09,2.5507,2.5953,2.5304,2.5953,869937,0
2005-11-10,2.5709,2.6035,2.5466,2.5871,1071412,0
2005-11-11,2.6197,2.6562,2.5953,2.6442,1281096,0
2005-11-14,2.6442,2.6928,2.5995,2.6847,1380810,0
2005-11-15,2.6928,2.7091,2.6644,2.6889,1942163,0
2005-11-16,2.6319,2.6766,2.6076,2.636,1199849,0
2005-11-17,2.6603,2.7132,2.6562,2.7132,1071820,0
2005-11-18,2.7253,2.766,2.7173,2.766,1254014,0
2005-11-21,2.7538,2.7742,2.7173,2.7457,982367,0
2005-11-22,2.7293,2.7538,2.6969,2.7214,757086,0
2005-11-23,2.7538,2.7822,2.7253,2.7742,880596,0
2005-11-25,2.7903,2.7903,2.7375,2.7822,751749,0
2005-11-28,2.7782,2.7782,2.7457,2.7618,653265,0
2005-11-29,2.7457,2.7618,2.705,2.7334,520318,0
2005-11-30,2.6807,2.7132,2.6482,2.6807,1112859,0
2005-12-01,2.6807,2.7538,2.6807,2.7293,1101773,0
2005-12-02,2.7457,2.7457,2.6766,2.7214,1647535,0
2005-12-05,2.7214,2.7214,2.6603,2.6603,813716,0
2005-12-06,2.701,2.7173,2.6727,2.705,1105059,0
2005-12-07,2.7214,2.7293,2.6847,2.6889,906455,0
2005-12-08,2.6807,2.705,2.6685,2.705,1374659,0
2005-12-09,2.705,2.7334,2.6847,2.7253,963898,0
2005-12-12,2.7253,2.7742,2.7253,2.7742,720565,0
2005-12-13,2.7822,2.8025,2.7618,2.7863,1268376,0
2005-12-14,2.7822,2.8025,2.77,2.7863,529755,0
2005-12-15,2.7742,2.8634,2.7742,2.8634,1485447,0
2005-12-16,2.8634,2.9081,2.8269,2.8308,1334439,0
2005-12-19,2.9204,2.9853,2.8837,2.9284,2313114,0
2005-12-20,2.9814,3.0422,2.9487,3.03,2072241,0
2005-12-21,3.03,3.0422,2.961,3.0056,1386967,0
2005-12-22,3.0422,3.0788,3.0096,3.0665,970465,0
2005-12-23,3.0909,3.1071,3.0502,3.0502,835873,0
2005-12-27,3.0584,3.099,3.038,3.0543,895780,0
2005-12-28,3.0543,3.0665,3.0096,3.03,682406,0
2005-12-29,3.0422,3.0949,3.038,3.038,686096,0
2005-12-30,3.038,3.0461,2.9122,2.9122,1637273,0
2006-01-03,2.9894,3.0461,2.965,3.0259,1139937,0
2006-01-04,3.0461,3.1071,3.03,3.0909,1441951,0
2006-01-05,3.1071,3.1071,3.0868,3.1071,1079208,0
2006-01-06,3.1315,3.1558,3.0868,3.1315,1564237,0
2006-01-09,3.1071,3.1639,3.0706,3.0949,1617578,0
2006-01-10,3.0502,3.0584,2.965,2.9729,2259767,0
2006-01-11,2.9122,2.9528,2.9,2.9204,2264288,0
2006-01-12,2.9243,3.0015,2.9122,2.9122,1951192,0
2006-01-13,2.9365,2.9771,2.9284,2.969,861727,0
2006-01-17,2.9853,2.9853,2.9081,2.9406,1398045,0
2006-01-18,2.9853,3.1883,2.9729,3.1315,3472745,0
2006-01-19,3.3022,3.3996,3.2777,3.359,4638949,0
2006-01-20,3.2899,3.3671,3.2168,3.2453,2952022,0
2006-01-23,3.2818,3.3549,3.2614,3.2777,1523206,0
2006-01-24,3.3183,3.3469,3.3061,3.3144,1234318,0
2006-01-25,3.3386,3.4036,3.233,3.3874,1780076,0
2006-01-26,3.4361,3.4483,3.3671,3.4483,1246220,0
2006-01-27,3.4402,3.5092,3.4198,3.4768,2056651,0
2006-01-30,3.6474,3.7732,3.5743,3.5743,5055857,0
2006-01-31,3.7043,3.7043,3.6066,3.6189,2009867,0
2006-02-01,3.6148,3.6148,3.566,3.5743,1629890,0
2006-02-02,3.7245,3.7245,3.5825,3.5864,2277008,0
2006-02-03,3.5376,3.6066,3.4361,3.4768,2816606,0
2006-02-06,3.4768,3.5376,3.4523,3.493,1551104,0
2006-02-07,3.4768,3.5296,3.4158,3.4483,1374245,0
2006-02-08,3.4158,3.4888,3.3549,3.4483,1596653,0
2006-02-09,3.5011,3.5945,3.4849,3.493,2209708,0
2006-02-10,3.497,3.5336,3.4158,3.4361,1012729,0
2006-02-13,3.4361,3.4888,3.3874,3.3955,1572441,0
2006-02-14,3.3874,3.4036,3.225,3.363,2451402,0
2006-02-15,3.4077,3.4077,3.3671,3.4036,1089057,0
2006-02-16,3.4077,3.4768,3.3955,3.3996,1474780,0
2006-02-17,3.4361,3.4646,3.3874,3.4077,1378347,0
2006-02-21,3.4118,3.4523,3.3305,3.363,1702516,0
2006-02-22,3.2046,3.4077,3.1966,3.3671,1999196,0
2006-02-23,3.4321,3.4402,3.3427,3.3874,1377939,0
2006-02-24,3.3996,3.4198,3.3711,3.3711,832594,0
2006-02-27,3.4077,3.4809,3.3955,3.4727,2178935,0
2006-02-28,3.4606,3.4727,3.3834,3.3834,1386553,0
2006-03-01,3.3834,3.4646,3.3834,3.4402,1842859,0
2006-03-02,3.4727,3.5296,3.4483,3.5011,1295049,0
2006-03-03,3.5133,3.558,3.4768,3.5376,2158000,0
2006-03-06,3.5905,3.6189,3.4118,3.4321,2399288,0
2006-03-07,3.4118,3.4402,3.3386,3.363,2036541,0
2006-03-08,3.3386,3.3549,3.2289,3.3346,1957345,0
2006-03-09,3.3549,3.4321,3.3346,3.3508,864596,0
2006-03-10,3.3793,3.4158,3.3793,3.4036,801404,0
2006-03-13,3.4361,3.4606,3.3711,3.3874,701276,0
2006-03-14,3.2857,3.3265,3.2574,3.3061,2948327,0
2006-03-15,3.2777,3.3144,3.2412,3.3101,2244998,0
2006-03-16,3.2656,3.3265,3.2412,3.3265,1321714,0
2006-03-17,3.294,3.3144,3.225,3.2697,1645894,0
2006-03-20,3.3305,3.4565,3.3305,3.4565,2290545,0
2006-03-21,3.4198,3.4443,3.3751,3.4077,1141169,0
2006-03-22,3.3793,3.4361,3.3469,3.4239,992218,0
2006-03-23,3.4198,3.4606,3.3793,3.3834,670914,0
2006-03-24,3.4118,3.4118,3.3751,3.3751,636035,0
2006-03-27,3.3508,3.3955,3.3386,3.3793,406241,0
2006-03-28,3.4565,3.5053,3.4198,3.4239,2088245,0
2006-03-29,3.4646,3.5417,3.4523,3.5417,1686929,0
2006-03-30,3.6148,3.6554,3.5825,3.6393,2176063,0
2006-03-31,3.6393,3.6554,3.5621,3.6231,1457955,0
2006-04-03,3.6231,3.6554,3.5743,3.6554,1557671,0
2006-04-04,3.6554,3.6798,3.6027,3.6717,1216261,0
2006-04-05,3.6879,3.6879,3.5864,3.6554,1113676,0
2006-04-06,3.631,3.6798,3.5905,3.5905,878141,0
2006-04-07,3.5743,3.6027,3.5254,3.5458,1272478,0
2006-04-10,3.5458,3.5945,3.5174,3.5336,696765,0
2006-04-11,3.5296,3.5864,3.4198,3.4402,1385733,0
2006-04-12,3.3469,3.4118,3.2412,3.3386,3917569,0
2006-04-13,3.294,3.3508,3.2493,3.3427,2160465,0
2006-04-17,3.4118,3.5905,3.4077,3.5702,2111635,0
2006-04-18,3.6717,3.7285,3.6515,3.7205,2381645,0
2006-04-19,3.7732,3.7773,3.4809,3.5092,4122324,0
2006-04-20,3.5092,3.6108,3.4888,3.558,2007410,0
2006-04-21,3.631,3.631,3.497,3.5296,2217506,0
2006-04-24,3.5053,3.5336,3.4239,3.5133,1036531,0
2006-04-25,3.4361,3.5053,3.4361,3.4523,1259349,0
2006-04-26,3.5092,3.5336,3.4768,3.4849,778012,0
2006-04-27,3.4483,3.497,3.4118,3.4118,1087002,0
2006-04-28,3.3711,3.5092,3.3671,3.4809,1232267,0
2006-05-01,3.4849,3.5133,3.428,3.4402,682406,0
2006-05-02,3.4402,3.5053,3.4036,3.4118,1859271,0
2006-05-03,3.4118,3.4523,3.3671,3.3793,1120653,0
2006-05-04,3.4118,3.5825,3.3874,3.5215,1927804,0
2006-05-05,3.5702,3.5945,3.5376,3.5825,810431,0
2006-05-08,3.5825,3.6066,3.3914,3.3914,2091527,0
2006-05-09,3.4158,3.4809,3.4077,3.4321,998369,0
2006-05-10,3.4606,3.493,3.4158,3.428,484618,0
2006-05-11,3.4077,3.4361,3.359,3.359,2034490,0
2006-05-12,3.3549,3.359,3.2168,3.3101,2054188,0
2006-05-15,3.2656,3.3711,3.233,3.3469,2837127,0
2006-05-16,3.3183,3.3469,3.2697,3.3022,631522,0
2006-05-17,3.3265,3.3346,3.1966,3.233,1770229,0
2006-05-18,3.1924,3.1924,3.0096,3.0949,2381233,0
2006-05-19,3.0788,3.1518,2.9729,3.1274,2291365,0
2006-05-22,2.9894,3.03,2.8269,2.8675,4293027,0
2006-05-23,2.9729,3.0502,2.8919,2.8919,2274549,0
2006-05-24,2.8675,2.8959,2.7782,2.8269,1998794,0
2006-05-25,2.9,3.038,2.8797,2.9771,2294243,0
2006-05-26,3.0015,3.0422,2.9487,2.9935,1459184,0
2006-05-30,3.0096,3.0422,2.9122,2.9243,1466569,0
2006-05-31,2.8756,2.969,2.8594,2.9204,1493661,0
2006-06-01,2.8959,2.9487,2.8879,2.904,1072231,0
2006-06-02,3.0218,3.0341,2.9935,3.0056,2293412,0
2006-06-05,3.0056,3.0056,2.9122,2.9163,1340600,0
2006-06-06,2.8959,2.9243,2.8269,2.8512,1505555,0
2006-06-07,2.8025,2.8634,2.7579,2.766,2066500,0
2006-06-08,2.6847,2.7253,2.5832,2.701,2520343,0
2006-06-09,2.8148,2.8594,2.6928,2.701,1724267,0
2006-06-12,2.6727,2.701,2.6197,2.6239,1384912,0
2006-06-13,2.5588,2.5832,2.4816,2.5223,1757922,0
2006-06-14,2.4816,2.6644,2.4816,2.6278,2000435,0
2006-06-15,2.8553,2.9081,2.7903,2.8431,2830151,0
2006-06-16,2.9122,2.9365,2.835,2.904,3516653,0
2006-06-19,2.9122,2.9122,2.8065,2.8106,1290941,0
2006-06-20,2.8189,2.8919,2.8148,2.8919,1416510,0
2006-06-21,2.9,2.9814,2.8959,2.9406,1599527,0
2006-06-22,2.9814,2.9853,2.9325,2.9365,1161688,0
2006-06-23,2.9528,2.9814,2.9365,2.9569,723849,0
2006-06-26,2.9406,2.9447,2.8594,2.9204,1082896,0
2006-06-27,2.9406,2.9528,2.8553,2.8919,1137067,0
2006-06-28,2.9243,2.961,2.8472,2.961,1026276,0
2006-06-29,2.9365,3.0665,2.9365,3.0665,2153494,0
2006-06-30,3.1112,3.16,3.0827,3.1274,2004533,0
2006-07-03,3.1071,3.2168,3.0665,3.2168,1016018,0
2006-07-05,3.2168,3.2168,3.0665,3.1235,1308178,0
2006-07-06,3.16,3.1924,3.1436,3.16,524835,0
2006-07-07,3.0909,3.1518,3.0341,3.0502,920404,0
2006-07-10,3.168,3.168,3.0461,3.0665,1356192,0
2006-07-11,2.9729,3.03,2.965,3.03,1251965,0
2006-07-12,3.1397,3.168,3.099,3.1032,1377120,0
2006-07-13,3.0461,3.0706,2.9569,2.9894,1510067,0
2006-07-14,2.9365,2.9729,2.8959,2.9284,1331567,0
2006-07-17,2.8675,2.9365,2.8634,2.8797,1393527,0
2006-07-18,2.8594,2.965,2.8512,2.8797,1302847,0
2006-07-19,2.7985,2.9447,2.7863,2.9243,2531006,0
2006-07-20,2.969,2.9814,2.8189,2.8189,1527714,0
2006-07-21,2.8512,2.8512,2.7375,2.7538,963082,0
2006-07-24,2.8025,2.8879,2.7944,2.8879,1144451,0
2006-07-25,2.8959,2.9081,2.835,2.8756,862133,0
2006-07-26,2.9,3.0015,2.8675,2.9935,1198616,0
2006-07-27,2.9975,3.0422,2.9771,2.9771,1322541,0
2006-07-28,2.9771,3.0422,2.9365,3.0138,1015194,0
2006-07-31,3.0422,3.0422,2.969,3.038,998369,0
2006-08-01,3.0422,3.0422,2.9325,2.9325,1029141,0
2006-08-02,2.9771,3.0827,2.9771,3.0706,1100957,0
2006-08-03,3.0665,3.1193,2.9935,3.1193,936820,0
2006-08-04,3.1478,3.1478,3.0056,3.0461,1093980,0
2006-08-07,3.0218,3.0584,2.969,3.0015,641367,0
2006-08-08,3.0138,3.0341,2.965,2.965,587612,0
2006-08-09,3.0218,3.0827,2.9814,3.0625,1906871,0
2006-08-10,3.038,3.0747,3.0015,3.0259,1249910,0
2006-08-11,3.0096,3.0138,2.9894,2.9935,853518,0
2006-08-14,2.9975,3.0706,2.9975,3.0138,765702,0
2006-08-15,3.0543,3.168,3.0461,3.16,1244163,0
2006-08-16,3.1639,3.1639,3.1152,3.1518,1230214,0
2006-08-17,3.1518,3.1518,3.1193,3.1436,719335,0
2006-08-18,3.1274,3.1397,3.0949,3.1397,338539,0
2006-08-21,3.1235,3.1355,3.0827,3.1152,448508,0
2006-08-22,3.1112,3.1639,3.1071,3.1518,687327,0
2006-08-23,3.1518,3.1518,3.0868,3.0909,709078,0
2006-08-24,3.1112,3.1274,3.038,3.0543,908502,0
2006-08-25,3.0502,3.0868,3.0259,3.0259,798120,0
2006-08-28,3.0665,3.099,3.0422,3.0584,612647,0
2006-08-29,3.0788,3.1518,3.0788,3.1478,1031608,0
2006-08-30,3.0747,3.1558,3.0747,3.1558,477639,0
2006-08-31,3.0949,3.1518,3.0868,3.0909,965131,0
2006-09-01,3.0909,3.1112,3.0747,3.0909,904812,0
2006-09-05,3.0949,3.1193,3.0665,3.0665,834641,0
2006-09-06,3.0868,3.1274,3.0706,3.0706,1089878,0
2006-09-07,3.0625,3.0625,2.9894,3.03,812069,0
2006-09-08,2.9853,3.0706,2.9528,3.0665,748878,0
2006-09-11,2.9975,3.038,2.961,2.9935,615516,0
2006-09-12,2.9729,3.0461,2.9729,3.0461,782939,0
2006-09-13,2.9853,3.0949,2.9853,3.0949,1042276,0
2006-09-14,3.0461,3.1112,3.0461,3.1071,742724,0
2006-09-15,3.0461,3.1193,3.0461,3.0543,1869120,0
2006-09-18,3.0788,3.1397,3.0788,3.099,1075106,0
2006-09-19,3.1235,3.1235,3.0218,3.0461,1228986,0
2006-09-20,3.0827,3.1518,3.0827,3.1478,1079208,0
2006-09-21,3.1558,3.1966,3.1193,3.1355,1269198,0
2006-09-22,3.0949,3.1355,3.0665,3.0706,766116,0
2006-09-25,3.0949,3.1355,3.0461,3.1193,662298,0
2006-09-26,3.099,3.1924,3.099,3.1842,1204361,0
2006-09-27,3.1315,3.1924,3.1112,3.1761,1360704,0
2006-09-28,3.16,3.2007,3.16,3.2007,1470263,0
2006-09-29,3.2007,3.2453,3.1966,3.2289,873214,0
2006-10-02,3.2534,3.2574,3.2046,3.2087,900706,0
2006-10-03,3.2087,3.2289,3.1722,3.2209,812892,0
2006-10-04,3.1761,3.2574,3.16,3.2493,953637,0
2006-10-05,3.2168,3.3265,3.2168,3.3224,895376,0
2006-10-06,3.3022,3.3305,3.2614,3.2857,940098,0
2006-10-09,3.2857,3.359,3.2857,3.3427,555610,0
2006-10-10,3.3874,3.3914,3.3386,3.3751,1086184,0
2006-10-11,3.4077,3.4606,3.3834,3.4321,1241298,0
2006-10-12,3.4321,3.5254,3.4321,3.5092,1320080,0
2006-10-13,3.5133,3.5945,3.5133,3.5782,1099314,0
2006-10-16,3.631,3.7122,3.6066,3.6554,2439092,0
2006-10-17,3.6677,3.6758,3.5621,3.5621,1896202,0
2006-10-18,3.6432,3.6474,3.497,3.5458,2409957,0
2006-10-19,3.4849,3.5621,3.4606,3.5133,1193690,0
2006-10-20,3.5621,3.5621,3.5011,3.5336,1103418,0
2006-10-23,3.4483,3.5053,3.4402,3.4809,1466569,0
2006-10-24,3.4523,3.5743,3.4523,3.5417,1551922,0
2006-10-25,3.5376,3.6066,3.5376,3.5743,899886,0
2006-10-26,3.6108,3.6554,3.558,3.6554,1445645,0
2006-10-27,3.6066,3.6432,3.5621,3.5782,981957,0
2006-10-30,3.5092,3.6554,3.5092,3.6189,1701294,0
2006-10-31,3.5702,3.5825,3.5296,3.55,1897027,0
2006-11-01,3.5336,3.5376,3.4646,3.4686,989757,0
2006-11-02,3.4483,3.4809,3.4118,3.4646,1054178,0
2006-11-03,3.4402,3.4565,3.428,3.4361,765702,0
2006-11-06,3.4646,3.4849,3.4606,3.4646,940918,0
2006-11-07,3.4809,3.5296,3.4686,3.4686,1322947,0
2006-11-08,3.4849,3.5458,3.4686,3.5254,703329,0
2006-11-09,3.566,3.566,3.497,3.5133,1146916,0
2006-11-10,3.5092,3.5174,3.4646,3.4809,795249,0
2006-11-13,3.497,3.558,3.4809,3.55,1281916,0
2006-11-14,3.6271,3.6879,3.5539,3.6879,3311896,0
2006-11-15,3.6879,3.7773,3.6066,3.6271,4060778,0
2006-11-16,3.6798,3.6798,3.6066,3.6717,1349620,0
2006-11-17,3.6554,3.6554,3.5621,3.6108,1031608,0
2006-11-20,3.6066,3.6271,3.5743,3.6066,1103831,0
2006-11-21,3.6921,3.6921,3.6189,3.6515,1251965,0
2006-11-22,3.7448,3.8342,3.6758,3.8342,3263065,0
2006-11-24,3.8424,3.8504,3.7326,3.7895,1020118,0
2006-11-27,3.8747,3.9276,3.7081,3.7166,3586827,0
2006-11-28,3.6554,3.7285,3.5825,3.7122,2121482,0
2006-11-29,3.7043,3.7732,3.6961,3.7326,969649,0
2006-11-30,3.7814,3.822,3.7571,3.822,1359063,0
2006-12-01,3.83,3.8342,3.7043,3.7692,2187551,0
2006-12-04,3.7692,3.8424,3.7448,3.8424,1314333,0
2006-12-05,3.8545,3.9276,3.8424,3.9032,1888406,0
2006-12-06,3.9032,3.9518,3.8545,3.9073,1194106,0
2006-12-07,3.9073,3.9073,3.818,3.8261,1157992,0
2006-12-08,3.8587,3.883,3.83,3.8463,773502,0
2006-12-11,3.822,3.822,3.7285,3.7326,1581469,0
2006-12-12,3.7122,3.7166,3.6352,3.6635,2141186,0
2006-12-13,3.5986,3.7122,3.5986,3.6838,1130906,0
2006-12-14,3.7326,3.8097,3.7326,3.8016,1345933,0
2006-12-15,3.8016,3.883,3.7936,3.8424,2066500,0
2006-12-18,3.8951,3.8951,3.7814,3.8139,1227751,0
2006-12-19,3.7529,3.7853,3.7166,3.7489,1046380,0
2006-12-20,3.7489,3.7853,3.7043,3.7205,853110,0
2006-12-21,3.7245,3.7977,3.7245,3.7529,864184,0
2006-12-22,3.7692,3.7853,3.6921,3.7205,867471,0
2006-12-26,3.83,3.8626,3.7936,3.8545,1034892,0
2006-12-27,3.9316,3.9518,3.8951,3.9276,1414461,0
2006-12-28,3.9397,3.9925,3.9235,3.9561,1367684,0
2006-12-29,3.9845,3.9845,3.9032,3.9358,913429,0
2007-01-03,4.0168,4.0616,3.9397,3.9885,1841214,0
2007-01-04,3.9397,3.9925,3.8992,3.9804,1213798,0
2007-01-05,3.9561,3.9561,3.8504,3.8667,1411178,0
2007-01-08,3.8424,3.8869,3.7936,3.8463,1397227,0
2007-01-09,3.891,3.891,3.8016,3.8424,923282,0
2007-01-10,3.818,3.8747,3.7166,3.8383,1137888,0
2007-01-11,3.9723,4.0616,3.9561,4.0292,2778855,0
2007-01-12,4.078,4.1104,4.0452,4.1023,1469855,0
2007-01-16,4.1347,4.1754,4.0819,4.1632,1675439,0
2007-01-17,4.3744,4.3866,4.2038,4.3214,3855194,0
2007-01-18,4.3012,4.346,4.1916,4.1916,2398051,0
2007-01-19,4.1429,4.1509,4.0373,4.094,2302447,0
2007-01-22,4.1185,4.1754,4.0982,4.147,1363986,0
2007-01-23,4.1754,4.1958,4.1225,4.1429,1592955,0
2007-01-24,4.2038,4.2404,4.1795,4.2241,988931,0
2007-01-25,4.2769,4.2932,4.1672,4.1713,840796,0
2007-01-26,4.1672,4.2281,4.1672,4.2241,1014784,0
2007-01-29,4.212,4.212,4.1388,4.1509,1059106,0
2007-01-30,4.147,4.285,4.147,4.1958,1476424,0
2007-01-31,4.147,4.2241,4.147,4.22,1671335,0
2007-02-01,4.2565,4.2606,4.1958,4.2161,1621684,0
2007-02-02,4.2891,4.3255,4.2729,4.2729,1463702,0
2007-02-05,4.2932,4.3012,4.1997,4.2648,3241724,0
2007-02-06,4.2729,4.3379,4.2565,4.3053,1524435,0
2007-02-07,4.3581,4.3866,4.2688,4.3824,3796920,0
2007-02-08,4.3824,4.4069,4.3296,4.3906,1045965,0
2007-02-09,4.3866,4.3906,4.2241,4.2484,1858043,0
2007-02-12,4.3136,4.3136,4.1713,4.212,2201755,0
2007-02-13,4.2688,4.3136,4.094,4.3136,2281069,0
2007-02-14,4.3214,4.3824,4.22,4.3662,1596133,0
2007-02-15,4.4231,4.4596,4.3986,4.4394,1629069,0
2007-02-16,4.488,4.488,4.4069,4.4637,1357006,0
2007-02-20,4.4759,4.4922,4.4151,4.4637,1222827,0
2007-02-21,4.4678,4.4678,4.3702,4.4474,1296688,0
2007-02-22,4.4151,4.4312,4.3053,4.3824,1513353,0
2007-02-23,4.3177,4.3214,4.1429,4.2688,2986490,0
2007-02-26,4.2688,4.2688,4.1023,4.1754,2456327,0
2007-02-27,4.0251,4.0982,3.8383,3.9235,4829347,0
2007-02-28,3.7895,3.9235,3.7814,3.8667,3310251,0
2007-03-01,3.822,3.8587,3.6596,3.8139,3204465,0
2007-03-02,3.7853,3.8707,3.7245,3.7326,3075947,0
2007-03-05,3.5945,3.6838,3.5782,3.6108,3140782,0
2007-03-06,3.7773,3.8261,3.7448,3.818,3097286,0
2007-03-07,3.7652,3.7977,3.7367,3.7529,1524845,0
2007-03-08,4.0168,4.0209,3.8788,3.8951,2899496,0
2007-03-09,3.9518,3.9518,3.883,3.8951,1416922,0
2007-03-12,3.8504,3.9804,3.8504,3.9479,2117382,0
2007-03-13,3.9804,4.0048,3.8057,3.818,2777218,0
2007-03-14,3.818,3.8667,3.7285,3.8057,2077169,0
2007-03-15,3.8626,3.8747,3.8097,3.8342,1012729,0
2007-03-16,3.8667,3.8667,3.8097,3.8097,783351,0
2007-03-19,3.8626,3.9195,3.8626,3.9155,1369729,0
2007-03-20,3.9561,3.9723,3.9032,3.9316,1324592,0
2007-03-21,3.9723,4.0452,3.883,4.0373,1857224,0
2007-03-22,4.0452,4.0576,4.0129,4.0495,968002,0
2007-03-23,4.0495,4.1225,4.0292,4.078,1647127,0
2007-03-26,4.078,4.0859,4.0209,4.0495,1026680,0
2007-03-27,3.9763,4.0616,3.5621,3.9885,1026276,0
2007-03-28,3.9195,3.9804,3.9195,3.9316,940514,0
2007-03-29,3.9397,3.9763,3.8626,3.9073,1051716,0
2007-03-30,3.9073,3.9073,3.7936,3.8383,1620453,0
2007-04-02,3.7489,3.7773,3.6879,3.7205,2426369,0
2007-04-03,3.83,3.9073,3.8139,3.883,2540857,0
2007-04-04,3.9032,3.9276,3.8504,3.8587,1178516,0
2007-04-05,3.8424,3.9073,3.8383,3.8424,1909749,0
2007-04-09,3.9235,4.0088,3.8747,3.9641,1675024,0
2007-04-10,3.9641,4.0048,3.9195,3.9763,1052945,0
2007-04-11,3.9032,3.9358,3.8545,3.883,2228994,0
2007-04-12,3.883,3.9397,3.8383,3.9397,1121471,0
2007-04-13,4.0088,4.0616,3.9641,4.0373,1888406,0
2007-04-16,4.1672,4.1795,4.1104,4.1388,3564255,0
2007-04-17,4.1185,4.1307,4.0697,4.1185,1720167,0
2007-04-18,4.0819,4.1429,4.0536,4.0616,1290124,0
2007-04-19,4.0048,4.1143,3.9518,4.1104,1163324,0
2007-04-20,4.1997,4.1997,4.0616,4.09,2772088,0
2007-04-23,4.0982,4.1104,4.0048,4.0413,1423488,0
2007-04-24,4.0495,4.0495,3.9601,3.9723,2942586,0
2007-04-25,4.0697,4.0697,3.9479,4.0168,3314769,0
2007-04-26,4.0656,4.1063,4.0413,4.078,2110412,0
2007-04-27,4.0739,4.0819,4.0292,4.0495,1027094,0
2007-04-30,4.1185,4.1185,3.9845,4.0251,1574249,0
2007-05-01,4.0251,4.0495,3.9763,4.0413,1322947,0
2007-05-02,4.0413,4.1185,4.0373,4.1104,1498169,0
2007-05-03,4.1104,4.147,4.09,4.147,1222827,0
2007-05-04,4.1429,4.147,4.09,4.1347,812892,0
2007-05-07,4.1347,4.1347,4.0373,4.0413,1355786,0
2007-05-08,4.0331,4.0656,3.9235,4.0251,1688161,0
2007-05-09,4.0292,4.078,4.0129,4.0739,1185900,0
2007-05-10,4.0168,4.0616,3.9518,3.9561,920404,0
2007-05-11,4.0008,4.078,3.9763,4.0292,1018886,0
2007-05-14,4.0292,4.0292,3.9518,3.9681,779655,0
2007-05-15,3.9479,4.0251,3.9479,3.9763,1046235,0
2007-05-16,4.0251,4.0452,3.9723,4.0413,1012322,0
2007-05-17,4.0739,4.1307,4.0413,4.0697,820280,0
2007-05-18,4.0536,4.0859,4.0008,4.0616,1276169,0
2007-05-21,4.0251,4.078,3.9966,4.0088,1405431,0
2007-05-22,4.0129,4.0292,3.9561,3.9641,1725498,0
2007-05-23,3.9641,3.9966,3.9155,3.9155,1370141,0
2007-05-24,3.9155,3.9316,3.7732,3.8057,2944635,0
2007-05-25,3.9032,3.9561,3.8383,3.9155,2437451,0
2007-05-29,3.9397,3.9397,3.83,3.8342,2600359,0
2007-05-30,3.883,3.9479,3.8057,3.9479,1849422,0
2007-05-31,3.9276,3.9723,3.891,3.9641,2152265,0
2007-06-01,3.9641,3.9845,3.9439,3.9763,823149,0
2007-06-04,3.9681,3.9681,3.8869,3.8951,1295049,0
2007-06-05,3.9195,3.9235,3.8587,3.9155,968002,0
2007-06-06,3.8626,3.9155,3.8626,3.9073,1068127,0
2007-06-07,3.9114,3.9316,3.7529,3.7977,2037773,0
2007-06-08,3.8747,3.9276,3.7814,3.9195,1434565,0
2007-06-11,3.9358,3.9479,3.8463,3.8951,1663541,0
2007-06-12,3.8626,3.8667,3.822,3.83,1156765,0
2007-06-13,3.8383,3.8747,3.8261,3.8626,1036531,0
2007-06-14,3.8667,3.9195,3.8667,3.9073,793606,0
2007-06-15,3.8667,3.9601,3.8667,3.9276,1248269,0
2007-06-18,3.9561,3.9561,3.8057,3.83,2111222,0
2007-06-19,3.8587,3.8951,3.818,3.8869,1599931,0
2007-06-20,3.8587,3.9073,3.83,3.8463,1938878,0
2007-06-21,3.891,3.9235,3.8261,3.8545,1466984,0
2007-06-22,3.8463,3.8463,3.7814,3.7936,1293816,0
2007-06-25,3.7853,3.822,3.7529,3.7692,991802,0
2007-06-26,3.7773,3.822,3.7692,3.8057,934353,0
2007-06-27,3.8057,3.8342,3.7977,3.822,595818,0
2007-06-28,3.83,3.8626,3.8261,3.8463,577765,0
2007-06-29,3.8504,3.8626,3.7814,3.7895,761192,0
2007-07-02,3.7853,3.8383,3.7853,3.8261,746831,0
2007-07-03,3.8383,3.8383,3.7814,3.7853,551914,0
2007-07-05,3.7773,3.7773,3.6838,3.7285,1783767,0
2007-07-06,3.7853,3.9235,3.7732,3.9195,2398051,0
2007-07-09,3.9439,3.9966,3.9276,3.9641,1729192,0
2007-07-10,3.9316,3.9925,3.8424,3.8463,1516629,0
2007-07-11,3.7652,3.8626,3.761,3.8504,1593373,0
2007-07-12,3.8992,3.9073,3.8587,3.8707,1052945,0
2007-07-13,3.8545,3.8788,3.7773,3.8667,943384,0
2007-07-16,3.822,3.8424,3.7895,3.7977,2135847,0
2007-07-17,3.7814,3.8424,3.7814,3.818,922453,0
2007-07-18,3.83,3.8383,3.7326,3.7895,1501453,0
2007-07-19,3.822,3.8747,3.7895,3.8545,1403788,0
2007-07-20,3.8097,3.83,3.761,3.761,1285612,0
2007-07-23,3.7895,3.8504,3.7895,3.8139,1498990,0
2007-07-24,3.7814,3.8463,3.7448,3.7489,1188771,0
2007-07-25,3.7936,3.822,3.7529,3.7814,1098082,0
2007-07-26,3.7489,3.7652,3.5864,3.6432,3078818,0
2007-07-27,3.6108,3.6798,3.5864,3.6108,1429645,0
2007-07-30,3.6758,3.7001,3.6189,3.6635,1302024,0
2007-07-31,3.7122,3.7122,3.558,3.558,1540843,0
2007-08-01,3.558,3.5702,3.4361,3.5133,2394359,0
2007-08-02,3.4809,3.566,3.4727,3.5376,1535510,0
2007-08-03,3.5945,3.6393,3.3996,3.3996,2153904,0
2007-08-06,3.363,3.428,3.294,3.3671,2254847,0
2007-08-07,3.3671,3.3751,3.3022,3.3508,1648353,0
2007-08-08,3.4321,3.5986,3.4198,3.5011,2920835,0
2007-08-09,3.4727,3.5539,3.3671,3.4198,2940533,0
2007-08-10,3.3549,3.4158,3.3101,3.3427,2417343,0
2007-08-13,3.4077,3.4849,3.4036,3.4402,1186718,0
2007-08-14,3.493,3.493,3.3427,3.3508,939688,0
2007-08-15,3.363,3.3955,3.2981,3.2981,1124755,0
2007-08-16,3.2168,3.3346,3.0422,3.2007,3668486,0
2007-08-17,3.4077,3.4849,3.2574,3.3671,2414057,0
2007-08-20,3.4036,3.4077,3.3183,3.359,1115318,0
2007-08-21,3.3144,3.3469,3.2289,3.2493,2059114,0
2007-08-22,3.3061,3.363,3.2777,3.3265,1197798,0
2007-08-23,3.3671,3.3751,3.2899,3.294,1203951,0
2007-08-24,3.3305,3.3508,3.294,3.3386,1220773,0
2007-08-27,3.3305,3.7773,3.294,3.4158,2249104,0
2007-08-28,3.4686,3.4686,3.2899,3.294,1337722,0
2007-08-29,3.3549,3.4402,3.3224,3.428,1180149,0
2007-08-30,3.3751,3.4239,3.363,3.4239,943384,0
2007-08-31,3.4809,3.6027,3.4727,3.566,2514598,0
2007-09-04,3.4809,3.6352,3.4727,3.5945,2588353,0
2007-09-05,3.6554,3.6554,3.4727,3.4809,1975400,0
2007-09-06,3.4809,3.5296,3.4809,3.5011,1011090,0
2007-09-07,3.4361,3.5011,3.4118,3.4402,979082,0
2007-09-10,3.428,3.4727,3.3183,3.3671,1157992,0
2007-09-11,3.3874,3.4077,3.3711,3.3793,598282,0
2007-09-12,3.3793,3.3793,3.3386,3.3711,848594,0
2007-09-13,3.4239,3.4443,3.3549,3.363,1073049,0
2007-09-14,3.3386,3.3427,3.3061,3.3305,1032839,0
2007-09-17,3.3061,3.3711,3.3061,3.3346,682406,0
2007-09-18,3.3144,3.5053,3.3144,3.4809,2121076,0
2007-09-19,3.4849,3.5458,3.4158,3.4646,2043102,0
2007-09-20,3.3549,3.428,3.3549,3.3711,1861735,0
2007-09-21,3.3914,3.4118,3.3671,3.3874,1314747,0
2007-09-24,3.3914,3.4118,3.3549,3.3671,982776,0
2007-09-25,3.3305,3.4118,3.3183,3.3874,732878,0
2007-09-26,3.4483,3.5254,3.4483,3.4888,2142414,0
2007-09-27,3.5417,3.6027,3.5336,3.5945,1551518,0
2007-09-28,3.5905,3.5945,3.4888,3.5174,1668871,0
2007-10-01,3.5053,3.5945,3.5053,3.5945,1344698,0
2007-10-02,3.5825,3.6393,3.5743,3.6189,1472724,0
2007-10-03,3.6515,3.6515,3.5743,3.5743,1369729,0
2007-10-04,3.5621,3.6352,3.5336,3.6271,1203543,0
2007-10-05,3.6515,3.7205,3.631,3.7081,1855167,0
2007-10-08,3.7166,3.7205,3.6231,3.6879,1382041,0
2007-10-09,3.7285,3.822,3.7001,3.8057,1881427,0
2007-10-10,3.8383,3.9276,3.7166,3.9073,3728396,0
2007-10-11,3.7814,3.8463,3.6554,3.6635,3499422,0
2007-10-12,3.6879,3.7814,3.6677,3.7692,1750533,0
2007-10-15,3.7895,3.8463,3.6554,3.7081,1423076,0
2007-10-16,3.7081,3.7081,3.4888,3.5864,5321355,0
2007-10-17,3.6921,3.761,3.6515,3.7001,2117790,0
2007-10-18,3.6596,3.8057,3.6554,3.7977,1766124,0
2007-10-19,3.8504,3.8545,3.6066,3.6432,2696790,0
2007-10-22,3.5945,3.7936,3.5905,3.7122,2675041,0
2007-10-23,3.7692,3.8504,3.6961,3.8504,2322551,0
2007-10-24,3.8342,3.8342,3.6352,3.7001,2779678,0
2007-10-25,3.7326,3.7732,3.7001,3.7489,2132976,0
2007-10-26,3.7895,3.8992,3.7895,3.8667,2574914,0
2007-10-29,3.8869,3.9073,3.7853,3.9073,2046798,0
2007-10-30,3.8869,3.9479,3.8667,3.8788,1840400,0
2007-10-31,3.9114,4.0129,3.8869,4.0129,4434192,0
2007-11-01,3.9235,4.0088,3.818,3.9641,2940127,0
2007-11-02,3.9723,4.0168,3.8626,3.9804,2941355,0
2007-11-05,3.8261,3.9723,3.8261,3.9155,1820251,0
2007-11-06,3.8504,3.9073,3.5864,3.6677,4048771,0
2007-11-07,3.6108,3.6271,3.4483,3.4565,3776653,0
2007-11-08,3.428,3.5621,3.2738,3.3711,3511329,0
2007-11-09,3.3671,3.3671,3.2453,3.2818,2425139,0
2007-11-12,3.2899,3.3955,3.2493,3.2777,3749559,0
2007-11-13,3.3224,3.4686,3.294,3.4198,3279890,0
2007-11-14,3.4809,3.5092,3.3469,3.3469,1652108,0
2007-11-15,3.3305,3.4036,3.294,3.3305,1416510,0
2007-11-16,3.3711,3.4321,3.294,3.4239,1565057,0
2007-11-19,3.3955,3.3955,3.2168,3.2372,1949547,0
2007-11-20,3.3061,3.3265,3.2289,3.2656,2478280,0
2007-11-21,3.2412,3.2412,3.1235,3.1274,2737410,0
2007-11-23,3.1235,3.2574,3.1235,3.2209,713586,0
2007-11-26,3.3022,3.3183,3.1274,3.1397,1593853,0
2007-11-27,3.1966,3.2574,3.1397,3.2289,1614090,0
2007-11-28,3.2289,3.4686,3.2289,3.4321,3066098,0
2007-11-29,3.3874,3.5336,3.3711,3.3996,1821108,0
2007-11-30,3.4483,3.5825,3.4402,3.5336,2923510,0
2007-12-03,3.6474,3.6474,3.4321,3.4443,1669898,0
2007-12-04,3.4646,3.5825,3.3671,3.5782,2212622,0
2007-12-05,3.631,3.6515,3.5621,3.5945,1995257,0
2007-12-06,3.55,3.6838,3.5376,3.6758,1777616,0
2007-12-07,3.6921,3.7205,3.6596,3.6961,1123933,0
2007-12-10,3.6961,3.8587,3.6961,3.8097,1559312,0
2007-12-11,3.8587,3.8587,3.5986,3.6148,1911920,0
2007-12-12,3.6921,3.818,3.631,3.6474,1846551,0
2007-12-13,3.5945,3.6758,3.5702,3.6758,1643151,0
2007-12-14,3.6148,3.6148,3.5336,3.5336,2127751,0
2007-12-17,3.5417,3.5417,3.3874,3.4118,2534955,0
2007-12-18,3.4606,3.5133,3.3996,3.4321,1994251,0
2007-12-19,3.4361,3.4646,3.4118,3.4443,1029967,0
2007-12-20,3.5133,3.6066,3.5011,3.55,1912127,0
2007-12-21,3.5539,3.6677,3.5539,3.6677,2130971,0
2007-12-24,3.7814,3.7853,3.7245,3.7489,865010,0
2007-12-26,3.7407,3.8424,3.6798,3.8342,1548231,0
2007-12-27,3.883,3.8951,3.6352,3.6554,2314384,0
2007-12-28,3.6554,3.7122,3.6474,3.7001,785816,0
2007-12-31,3.6838,3.6961,3.6027,3.6148,986882,0
2008-01-02,3.6515,3.6515,3.4443,3.5133,3047627,0
2008-01-03,3.5133,3.5539,3.493,3.5376,1607173,0
2008-01-04,3.5092,3.5092,3.2289,3.3305,4469608,0
2008-01-07,3.3834,3.3955,3.2777,3.3549,1677327,0
2008-01-08,3.4321,3.5296,3.3955,3.428,3298971,0
2008-01-09,3.3711,3.4321,3.2697,3.3955,3951418,0
2008-01-10,3.3101,3.4483,3.294,3.428,3582316,0
2008-01-11,3.3671,3.3671,3.1722,3.2453,4622588,0
2008-01-14,3.2453,3.3061,3.2007,3.294,3544202,0
2008-01-15,3.2412,3.2453,3.1071,3.1355,2542590,0
2008-01-16,3.0827,3.1558,2.9365,3.0543,3610776,0
2008-01-17,3.03,3.1032,2.961,3.0422,3741998,0
2008-01-18,3.0218,3.0868,2.9365,2.9487,4133649,0
2008-01-22,2.7293,3.0177,2.7214,2.9894,5193690,0
2008-01-23,2.9528,2.9853,2.7415,2.9729,5595298,0
2008-01-24,2.9528,3.0218,2.8919,2.9975,2883471,0
2008-01-25,3.0341,3.1152,2.9,2.9122,2682759,0
2008-01-28,2.8837,2.9487,2.8594,2.9284,1714216,0
2008-01-29,2.9771,2.9771,2.8715,2.8959,2921576,0
2008-01-30,2.8756,3.0259,2.8634,2.9204,1746916,0
2008-01-31,2.9081,2.9853,2.8228,2.9447,2370251,0
2008-02-01,2.9814,3.099,2.9569,3.0788,3314304,0
2008-02-04,3.1235,3.1235,3.0747,3.099,1612657,0
2008-02-05,2.9975,3.0584,2.904,2.904,2588443,0
2008-02-06,2.9487,2.9935,2.8189,2.8228,2257737,0
2008-02-07,2.8025,2.8228,2.7253,2.7944,3575590,0
2008-02-08,2.8065,2.9406,2.8065,2.8715,2570945,0
2008-02-11,2.8675,2.9325,2.8025,2.8228,1987992,0
2008-02-12,2.8797,2.8879,2.8228,2.8472,2962214,0
2008-02-13,2.8512,2.8512,2.7742,2.835,3612837,0
2008-02-14,2.8715,2.9081,2.8189,2.8715,3078435,0
2008-02-15,2.835,2.8675,2.7742,2.8106,1262090,0
2008-02-19,2.8189,2.8472,2.7985,2.7985,1652120,0
2008-02-20,2.7863,2.8797,2.7863,2.8228,2206310,0
2008-02-21,2.8594,2.8959,2.8065,2.8634,3342922,0
2008-02-22,2.8634,2.8715,2.7903,2.8634,2471037,0
2008-02-25,2.8919,2.9487,2.8431,2.9406,1843269,0
2008-02-26,2.9081,3.0096,2.8837,3.0015,1905380,0
2008-02-27,2.9935,3.0706,2.9406,2.9935,1554718,0
2008-02-28,2.9975,3.03,2.8919,2.9081,838571,0
2008-02-29,2.9,2.9,2.7822,2.8106,1571710,0
2008-03-03,2.7985,2.8106,2.7457,2.8106,1697969,0
2008-03-04,2.7863,2.7863,2.6847,2.7742,1563724,0
2008-03-05,2.8025,2.8837,2.77,2.8837,2183200,0
2008-03-06,2.8431,2.8472,2.7173,2.7415,1443051,0
2008-03-07,2.6847,2.7214,2.5995,2.6117,2110563,0
2008-03-10,2.6278,2.6482,2.4979,2.5061,2242204,0
2008-03-11,2.5386,2.6727,2.5386,2.6523,3127322,0
2008-03-12,2.6278,2.6727,2.5263,2.5914,1933953,0
2008-03-13,2.5425,2.6603,2.4857,2.5953,2289563,0
2008-03-14,2.6482,2.6482,2.4857,2.5142,2356410,0
2008-03-17,2.4694,2.5345,2.4004,2.4654,2634461,0
2008-03-18,2.5345,2.6239,2.502,2.6076,1954082,0
2008-03-19,2.636,2.6766,2.4979,2.4979,2414822,0
2008-03-20,2.4857,2.6076,2.4531,2.5995,1275767,0
2008-03-24,2.6239,2.7618,2.6117,2.7618,1983318,0
2008-03-25,2.7985,2.835,2.7334,2.8189,2699471,0
2008-03-26,2.7293,2.7822,2.7132,2.7457,1636865,0
2008-03-27,2.7375,2.7822,2.6889,2.7457,3818259,0
2008-03-28,2.7782,2.835,2.7457,2.766,1826882,0
2008-03-31,2.7415,2.8269,2.6807,2.8106,2877157,0
2008-04-01,2.835,2.9814,2.7782,2.965,3501843,0
2008-04-02,2.961,3.0096,2.8189,3.0096,3761345,0
2008-04-03,2.8715,2.9487,2.8065,2.9487,5500473,0
2008-04-04,2.8675,2.9569,2.8189,2.9204,3403027,0
2008-04-07,2.9569,2.9729,2.8837,2.8959,1931906,0
2008-04-08,2.8472,2.8959,2.8148,2.8837,1900716,0
2008-04-09,2.8594,2.8634,2.7579,2.7742,1475520,0
2008-04-10,2.7293,2.8025,2.7132,2.7863,1916792,0
2008-04-11,2.7457,2.7457,2.6847,2.6889,1246802,0
2008-04-14,2.6523,2.7253,2.6523,2.7132,1417514,0
2008-04-15,2.8148,2.8634,2.7293,2.8228,2827694,0
2008-04-16,2.8837,2.9243,2.8797,2.9081,2278780,0
2008-04-17,2.9204,2.9204,2.8269,2.8715,2109712,0
2008-04-18,2.9284,3.0665,2.904,3.03,3333386,0
2008-04-21,2.9365,3.0788,2.9365,3.0015,3417994,0
2008-04-22,2.9447,2.9569,2.8675,2.8797,3072516,0
2008-04-23,2.9243,3.0015,2.904,2.9894,1377888,0
2008-04-24,2.969,3.0665,2.9528,3.03,2045600,0
2008-04-25,3.0747,3.1112,3.0056,3.1112,1631996,0
2008-04-28,3.1397,3.1397,3.03,3.0909,1862159,0
2008-04-29,3.1436,3.1966,3.1436,3.1518,1878067,0
2008-04-30,3.1883,3.2168,3.1355,3.168,1339018,0
2008-05-01,3.1397,3.2168,3.1355,3.2126,1361976,0
2008-05-02,3.1883,3.3224,3.168,3.3061,1879059,0
2008-05-05,3.2697,3.3183,3.2493,3.2656,1570396,0
2008-05-06,3.2777,3.3427,3.1842,3.3305,1175092,0
2008-05-07,3.2289,3.294,3.1193,3.1355,2873892,0
2008-05-08,3.1274,3.1722,3.0827,3.1436,2291961,0
2008-05-09,3.1436,3.1761,3.0543,3.1639,1656333,0
2008-05-12,3.1478,3.2412,3.1235,3.2087,1940629,0
2008-05-13,3.1761,3.2007,3.1355,3.1761,1368953,0
2008-05-14,3.1842,3.2614,3.1842,3.2614,1161986,0
2008-05-15,3.2614,3.3224,3.2046,3.3144,1376133,0
2008-05-16,3.2697,3.2777,3.1842,3.233,1649173,0
2008-05-19,3.2046,3.3224,3.1803,3.2697,1603241,0
2008-05-20,3.2574,3.2614,3.1924,3.233,836329,0
2008-05-21,3.2087,3.2656,3.1558,3.16,1234473,0
2008-05-22,3.1274,3.2493,3.1274,3.2168,921227,0
2008-05-23,3.1924,3.2007,3.1152,3.1355,1310857,0
2008-05-27,3.1436,3.2372,3.1436,3.2372,1137398,0
2008-05-28,3.2697,3.3101,3.2453,3.294,1039998,0
2008-05-29,3.2453,3.3874,3.2453,3.3711,1178351,0
2008-05-30,3.3955,3.5053,3.3711,3.4523,3136067,0
2008-06-02,3.4118,3.4443,3.3265,3.3711,1582843,0
2008-06-03,3.363,3.4686,3.363,3.4077,1498043,0
2008-06-04,3.3711,3.4565,3.3427,3.3469,2413765,0
2008-06-05,3.4158,3.5417,3.4158,3.5417,2019278,0
2008-06-06,3.4361,3.4402,3.3386,3.3427,1541741,0
2008-06-09,3.3346,3.3386,3.2412,3.294,2105110,0
2008-06-10,3.225,3.2574,3.1722,3.1966,2433718,0
2008-06-11,3.1842,3.2126,3.0827,3.0909,1866224,0
2008-06-12,3.1152,3.2818,3.1152,3.2289,2024520,0
2008-06-13,3.2126,3.3224,3.2007,3.2981,922494,0
2008-06-16,3.3022,3.3346,3.2738,3.2777,945033,0
2008-06-17,3.3386,3.3386,3.2697,3.2697,1779420,0
2008-06-18,3.2087,3.2656,3.1436,3.1924,2309408,0
2008-06-19,3.1518,3.3022,3.1518,3.2857,1568216,0
2008-06-20,3.2046,3.2126,3.038,3.0422,3064716,0
2008-06-23,3.0868,3.1193,3.0341,3.0461,2476520,0
2008-06-24,3.038,3.0788,2.961,3.0138,1895037,0
2008-06-25,3.038,3.1152,2.9853,3.0827,1313331,0
2008-06-26,3.0461,3.0788,2.9204,2.9204,1595296,0
2008-06-27,2.8959,2.9814,2.8594,2.9284,2416788,0
2008-06-30,2.9729,3.0056,2.9163,2.969,1311414,0
2008-07-01,2.8837,2.9081,2.8148,2.8715,2772259,0
2008-07-02,2.9365,2.969,2.8189,2.835,1995645,0
2008-07-03,2.8308,2.904,2.7742,2.835,1565276,0
2008-07-07,2.8189,2.9528,2.8025,2.8553,2034641,0
2008-07-08,2.7782,2.8553,2.7457,2.8106,2958024,0
2008-07-09,2.8594,2.965,2.8553,2.8756,3583757,0
2008-07-10,2.9,2.9,2.7214,2.766,3983651,0
2008-07-11,2.6889,2.7538,2.5871,2.6889,4297298,0
2008-07-14,2.6727,2.7132,2.567,2.6117,2868208,0
2008-07-15,2.5548,2.6401,2.4492,2.567,4412953,0
2008-07-16,2.5142,2.6807,2.4654,2.6766,2663969,0
2008-07-17,2.6562,2.7375,2.6156,2.7091,4395469,0
2008-07-18,2.5061,2.6644,2.5061,2.636,4449833,0
2008-07-21,2.575,2.6603,2.5263,2.5548,3384873,0
2008-07-22,2.5629,2.6969,2.5548,2.6969,3336422,0
2008-07-23,2.6969,2.77,2.5995,2.77,3659976,0
2008-07-24,2.7863,2.7863,2.6197,2.6319,2025024,0
2008-07-25,2.6117,2.7457,2.6117,2.6644,2011714,0
2008-07-28,2.6727,2.6969,2.5792,2.6076,1586284,0
2008-07-29,2.6035,2.7173,2.5995,2.7132,1604878,0
2008-07-30,2.7497,2.77,2.6482,2.7132,1915078,0
2008-07-31,2.6278,2.7782,2.6076,2.7457,3404988,0
2008-08-01,2.7903,2.8148,2.6766,2.7863,1534071,0
2008-08-04,2.7538,2.8025,2.6319,2.636,2276510,0
2008-08-05,2.7173,2.7985,2.7132,2.766,2678182,0
2008-08-06,2.7985,2.904,2.766,2.8675,2272104,0
2008-08-07,2.8025,2.8715,2.77,2.7863,1708763,0
2008-08-08,2.7538,2.8269,2.7173,2.7903,2605588,0
2008-08-11,2.8025,2.8675,2.7782,2.8431,1621888,0
2008-08-12,2.7944,2.7944,2.7214,2.7497,2065345,0
2008-08-13,2.7253,2.7497,2.6847,2.7214,1290037,0
2008-08-14,2.6928,2.9,2.6807,2.8594,2436794,0
2008-08-15,2.8837,2.9122,2.8308,2.8472,1363598,0
2008-08-18,2.8512,2.8919,2.7863,2.8065,1758257,0
2008-08-19,2.8756,2.9163,2.8065,2.8269,3984818,0
2008-08-20,2.8269,2.8715,2.8148,2.8675,2000733,0
2008-08-21,2.7985,2.8472,2.7782,2.7782,1401102,0
2008-08-22,2.8025,2.8512,2.7944,2.835,1438149,0
2008-08-25,2.7822,2.8106,2.7457,2.7497,1375318,0
2008-08-26,2.7822,2.8431,2.7822,2.7985,1220531,0
2008-08-27,2.8269,2.8472,2.7985,2.8269,1269247,0
2008-08-28,2.8269,2.8715,2.7985,2.8228,1954800,0
2008-08-29,2.8308,2.8634,2.7742,2.8228,1712092,0
2008-09-02,2.9,2.9447,2.8594,2.9243,2287657,0
2008-09-03,2.904,2.9243,2.8148,2.8391,2836690,0
2008-09-04,2.8189,2.8391,2.7782,2.7985,1947592,0
2008-09-05,2.77,2.77,2.6969,2.7497,2090714,0
2008-09-08,2.8065,2.8634,2.77,2.835,2630145,0
2008-09-09,2.8189,2.8675,2.7415,2.7579,2860169,0
2008-09-10,2.766,2.8106,2.7253,2.7538,3265047,0
2008-09-11,2.705,2.7253,2.5953,2.6239,4126869,0
2008-09-12,2.6727,2.6727,2.5345,2.6035,2549416,0
2008-09-15,2.5182,2.5345,2.4126,2.4208,3606084,0
2008-09-16,2.3883,2.502,2.372,2.4654,4115520,0
2008-09-17,2.3598,2.4654,2.3029,2.3314,3810510,0
2008-09-18,2.3598,2.5507,2.3029,2.5061,4978055,0
2008-09-19,2.5588,2.8756,2.5507,2.7863,6099859,0
2008-09-22,2.6807,2.7415,2.4451,2.4776,6855739,0
2008-09-23,2.4247,2.5061,2.3922,2.4085,5693735,0
2008-09-24,2.4004,2.4694,2.372,2.4411,2918371,0
2008-09-25,2.4045,2.6035,2.3557,2.5709,4593192,0
2008-09-26,2.4329,2.7782,2.3964,2.4979,4878733,0
2008-09-29,2.4614,2.4614,2.165,2.165,4099190,0
2008-09-30,2.372,2.3761,2.242,2.3681,2526847,0
2008-10-01,2.3476,2.3761,2.2583,2.2664,3329647,0
2008-10-02,2.2745,2.3152,2.1444,2.177,1669955,0
2008-10-03,2.2542,2.4329,2.1201,2.2135,2545394,0
2008-10-06,2.116,2.1729,1.8155,2.1729,4404012,0
2008-10-07,2.1242,2.177,1.8318,1.8562,4300855,0
2008-10-08,1.9171,2.0552,1.7709,1.844,3511561,0
2008-10-09,1.8318,1.9333,1.6937,1.7059,2592041,0
2008-10-10,1.5678,1.7262,1.4013,1.6165,4979520,0
2008-10-13,1.7424,2.2583,1.7383,2.2583,5341092,0
2008-10-14,2.311,2.311,1.9576,1.9618,5572998,0
2008-10-15,1.8562,1.9455,1.7424,1.7709,2265457,0
2008-10-16,1.7667,1.8724,1.6288,1.8399,4747573,0
2008-10-17,1.7871,2.1121,1.714,2.0227,5371533,0
2008-10-20,2.0715,2.1932,1.9861,2.0388,2641055,0
2008-10-21,2.0105,2.1324,1.9537,1.9821,2272916,0
2008-10-22,1.852,1.9455,1.7952,1.8278,2310553,0
2008-10-23,1.8399,1.8765,1.6409,1.7507,3049461,0
2008-10-24,1.5841,1.7303,1.5434,1.5841,3552004,0
2008-10-27,1.511,1.58,1.4663,1.4947,3678961,0
2008-10-28,1.5515,1.8399,1.5515,1.8358,2784663,0
2008-10-29,1.8075,1.9008,1.71,1.8481,3653333,0
2008-10-30,1.9253,2.0105,1.8845,1.9902,3105812,0
2008-10-31,1.9659,2.2176,1.8845,1.8845,4903982,0
2008-11-03,2.1284,2.1284,1.8888,1.9496,3189647,0
2008-11-04,2.0796,2.0796,1.8358,2.0511,2038753,0
2008-11-05,2.1039,2.1039,1.9374,1.9659,2768047,0
2008-11-06,1.9455,1.9455,1.779,1.7952,2494694,0
2008-11-07,1.8114,1.9618,1.779,1.913,3217973,0
2008-11-10,1.9659,2.0796,1.9212,1.9984,2801592,0
2008-11-11,1.9008,2.0024,1.852,1.9333,3251582,0
2008-11-12,1.8724,1.909,1.7059,1.7464,3353151,0
2008-11-13,1.8278,2.0471,1.6409,1.9902,2973673,0
2008-11-14,1.8967,1.913,1.7059,1.7223,3493641,0
2008-11-17,1.71,1.7993,1.6613,1.6775,1561061,0
2008-11-18,1.6044,1.71,1.5719,1.6288,2068455,0
2008-11-19,1.5881,1.6205,1.4947,1.5191,2355178,0
2008-11-20,1.5231,1.5231,1.3809,1.3931,2773084,0
2008-11-21,1.4663,1.6125,1.4337,1.58,5856163,0
2008-11-24,1.6205,1.8845,1.6205,1.8155,4303098,0
2008-11-25,1.8155,1.8236,1.71,1.7464,3373329,0
2008-11-26,1.7343,1.8602,1.714,1.8197,2460765,0
2008-11-28,1.8278,1.8805,1.8034,1.844,984773,0
2008-12-01,1.779,1.7871,1.5678,1.58,2390833,0
2008-12-02,1.6246,1.6775,1.5678,1.6288,2873433,0
2008-12-03,1.5596,1.6895,1.5596,1.6613,2165376,0
2008-12-04,1.6775,1.6775,1.5312,1.5515,1706994,0
2008-12-05,1.5231,1.6489,1.4866,1.6246,2326698,0
2008-12-08,1.6775,1.8967,1.6775,1.8114,3604614,0
2008-12-09,1.71,1.9292,1.71,1.8481,3743792,0
2008-12-10,1.9292,1.9292,1.8197,1.8805,1998457,0
2008-12-11,1.8481,1.9414,1.7993,1.8197,3519269,0
2008-12-12,1.8684,1.9049,1.7262,1.8644,3436661,0
2008-12-15,1.7952,1.8602,1.783,1.8075,1879563,0
2008-12-16,1.8602,1.8967,1.7424,1.8724,3261139,0
2008-12-17,1.8967,1.9659,1.8644,1.9253,2909124,0
2008-12-18,1.9455,2.0673,1.8765,1.9902,2845900,0
2008-12-19,1.8602,2.0633,1.8602,2.043,1806590,0
2008-12-22,2.0511,2.0511,1.8805,1.97,2065343,0
2008-12-23,1.8318,2.0552,1.8318,2.0065,1891924,0
2008-12-24,2.0552,2.0552,1.9414,1.9537,690920,0
2008-12-26,1.9292,1.9618,1.8684,1.8845,752367,0
2008-12-29,1.909,2.0552,1.8318,2.0471,2607090,0
2008-12-30,2.0471,2.0511,1.9374,1.9942,1776967,0
2008-12-31,1.8967,2.0145,1.8967,1.9821,1432586,0
2009-01-02,2.0186,2.0673,1.9821,2.043,2515271,0
2009-01-05,2.043,2.1324,1.9821,2.0309,2757614,0
2009-01-06,2.1242,2.1242,1.9942,2.0511,2502259,0
2009-01-07,1.9292,2.0877,1.9292,2.0145,4343190,0
2009-01-08,2.0024,2.0024,1.9455,1.9618,3448388,0
2009-01-09,1.9942,2.0388,1.8927,1.9984,2529373,0
2009-01-12,1.852,1.9212,1.7911,1.7911,3078380,0
2009-01-13,1.8644,1.9212,1.8318,1.909,1814112,0
2009-01-14,1.8724,1.9049,1.7587,1.775,2341355,0
2009-01-15,1.7993,1.7993,1.6409,1.7507,2874294,0
2009-01-16,1.7546,1.7993,1.6895,1.7507,1563243,0
2009-01-20,1.7628,1.7628,1.5841,1.6489,2523090,0
2009-01-21,1.6125,1.6856,1.5637,1.6856,2898129,0
2009-01-22,1.5881,1.6288,1.4825,1.5841,1986059,0
2009-01-23,1.511,1.6288,1.511,1.6165,1570667,0
2009-01-26,1.7018,1.718,1.6205,1.6409,1620690,0
2009-01-27,1.714,1.714,1.6613,1.6978,1054839,0
2009-01-28,1.7383,1.8155,1.7383,1.783,1999392,0
2009-01-29,1.4947,1.7952,1.4947,1.7059,1506602,0
2009-01-30,1.7059,1.7507,1.6652,1.6895,2760190,0
2009-02-02,1.6368,1.7018,1.6288,1.6652,925857,0
2009-02-03,1.6734,1.7018,1.6165,1.6775,1743229,0
2009-02-04,1.6815,1.7262,1.6044,1.6613,2771347,0
2009-02-05,1.6329,1.6693,1.5841,1.6613,2072576,0
2009-02-06,1.6652,1.775,1.6613,1.775,1310002,0
2009-02-09,1.779,1.7871,1.71,1.7464,2470798,0
2009-02-10,1.7383,1.7546,1.6288,1.6489,2172767,0
2009-02-11,1.6734,1.6895,1.6002,1.6246,1815071,0
2009-02-12,1.6125,1.6775,1.5841,1.6652,1862292,0
2009-02-13,1.5962,1.6775,1.5271,1.6489,1854829,0
2009-02-17,1.5881,1.5881,1.4947,1.5394,2955904,0
2009-02-18,1.5271,1.5557,1.4906,1.5231,1920871,0
2009-02-19,1.6002,1.6002,1.5312,1.5394,1158157,0
2009-02-20,1.4784,1.5394,1.4541,1.5029,1571941,0
2009-02-23,1.4986,1.5434,1.4379,1.458,1263312,0
2009-02-24,1.4663,1.5068,1.4379,1.4906,2771657,0
2009-02-25,1.45,1.5029,1.4419,1.4702,1448414,0
2009-02-26,1.4906,1.4947,1.4257,1.4459,926892,0
2009-02-27,1.4825,1.4825,1.3849,1.3849,1790712,0
2009-03-02,1.3362,1.3362,1.2266,1.251,2713112,0
2009-03-03,1.247,1.3485,1.247,1.3079,2512482,0
2009-03-04,1.3362,1.4419,1.3362,1.3973,2438000,0
2009-03-05,1.2713,1.4175,1.2713,1.3485,2588106,0
2009-03-06,1.3322,1.3973,1.3079,1.3566,929088,0
2009-03-09,1.3242,1.3566,1.2916,1.3118,1077463,0
2009-03-10,1.2998,1.4745,1.2998,1.458,2046067,0
2009-03-11,1.4459,1.5029,1.3769,1.4094,2366747,0
2009-03-12,1.3689,1.4825,1.3566,1.4784,2189131,0
2009-03-13,1.4866,1.5474,1.458,1.5191,1790547,0
2009-03-16,1.5149,1.58,1.5149,1.5353,1536886,0
2009-03-17,1.5271,1.5434,1.4866,1.5434,1430708,0
2009-03-18,1.5921,1.6288,1.5312,1.6246,3218024,0
2009-03-19,1.7018,1.7018,1.6002,1.6531,3280441,0
2009-03-20,1.5557,1.6531,1.5557,1.6084,2333388,0
2009-03-23,1.6329,1.8805,1.6125,1.8724,3797520,0
2009-03-24,1.7464,1.8845,1.7464,1.8197,1606996,0
2009-03-25,1.783,1.8845,1.7343,1.8278,3051898,0
2009-03-26,1.8278,1.9049,1.7993,1.9049,3682610,0
2009-03-27,1.7587,1.8562,1.7587,1.8034,1490988,0
2009-03-30,1.7343,1.7667,1.6937,1.7343,1605335,0
2009-03-31,1.7911,1.8114,1.7343,1.7343,2159190,0
2009-04-01,1.7709,1.8114,1.6815,1.775,2208071,0
2009-04-02,1.8399,2.0309,1.8399,1.9455,4587518,0
2009-04-03,1.9171,2.1039,1.9171,2.0592,3651694,0
2009-04-06,2.0673,2.0673,1.9576,2.0309,2592943,0
2009-04-07,2.0105,2.0105,1.9333,1.9576,1778353,0
2009-04-08,2.0145,2.2501,2.0145,2.165,4166376,0
2009-04-09,2.2015,2.2176,2.0755,2.1567,3349902,0
2009-04-13,2.1201,2.1608,2.0837,2.1324,1490314,0
2009-04-14,2.0673,2.1689,2.0309,2.0552,4813880,0
2009-04-15,1.9902,2.1324,1.8927,1.9659,6107598,0
2009-04-16,1.9739,2.043,1.9212,2.0267,2936594,0
2009-04-17,1.9821,2.0877,1.9292,2.0633,2088853,0
2009-04-20,2.0673,2.0673,1.9049,1.9537,2253737,0
2009-04-21,1.9455,1.9902,1.9292,1.9902,978841,0
2009-04-22,1.9942,2.116,1.9942,2.0755,2167249,0
2009-04-23,2.116,2.242,2.116,2.1932,3176590,0
2009-04-24,2.0958,2.2664,2.0958,2.2217,2772243,0
2009-04-27,2.1364,2.2867,2.1364,2.2339,2653465,0
2009-04-28,2.1973,2.2705,2.1608,2.2135,1625906,0
2009-04-29,2.2826,2.3152,2.23,2.2583,3095002,0
2009-04-30,2.3152,2.3396,2.2542,2.2867,2212292,0
2009-05-01,2.2867,2.3233,2.2501,2.3071,1210847,0
2009-05-04,2.3883,2.5871,2.372,2.5871,3089894,0
2009-05-05,2.5466,2.6562,2.5223,2.6562,2962478,0
2009-05-06,2.7132,2.7132,2.5263,2.5832,3950837,0
2009-05-07,2.6644,2.6644,2.4614,2.4937,2607914,0
2009-05-08,2.4816,2.5548,2.4776,2.5386,1245976,0
2009-05-11,2.5548,2.575,2.4004,2.4167,3487857,0
2009-05-12,2.4857,2.5953,2.4857,2.5629,2806096,0
2009-05-13,2.4816,2.5223,2.3841,2.4614,2632673,0
2009-05-14,2.4411,2.5588,2.4288,2.5304,1598908,0
2009-05-15,2.5061,2.6807,2.5061,2.6035,2158792,0
2009-05-18,2.8879,3.0747,2.6889,2.7985,10256169,0
2009-05-19,2.7334,2.9163,2.6278,2.7214,3432569,0
2009-05-20,2.7903,2.835,2.6889,2.701,1950751,0
2009-05-21,2.6807,2.7375,2.5832,2.6482,1689171,0
2009-05-22,2.701,2.7253,2.6239,2.6727,996386,0
2009-05-26,2.5792,2.7497,2.575,2.7214,2339404,0
2009-05-27,2.7944,2.8634,2.6035,2.7415,1699335,0
2009-05-28,2.6727,2.8472,2.6603,2.8148,1187420,0
2009-05-29,2.8675,2.8959,2.7579,2.8756,2325510,0
2009-06-01,2.9243,3.0827,2.9163,3.038,1672761,0
2009-06-02,3.1152,3.1152,2.965,3.0502,1632755,0
2009-06-03,3.038,3.0502,2.8919,2.9729,1646704,0
2009-06-04,2.9163,3.0259,2.835,3.0177,1248269,0
2009-06-05,3.03,3.0788,2.9729,3.0259,807453,0
2009-06-08,3.0218,3.0218,2.9406,2.9814,1740088,0
2009-06-09,3.1032,3.1558,3.0665,3.1235,1131461,0
2009-06-10,3.1315,3.1558,3.03,3.0788,1138027,0
2009-06-11,2.9935,3.168,2.9935,3.1478,1224431,0
2009-06-12,3.1193,3.1355,2.961,2.9935,3238808,0
2009-06-15,2.9975,3.0259,2.8025,2.9122,2525465,0
2009-06-16,2.9122,2.9729,2.8106,2.8106,1536720,0
2009-06-17,2.7944,2.8594,2.7497,2.8065,2484437,0
2009-06-18,2.8715,2.8959,2.7415,2.7944,1638343,0
2009-06-19,2.9122,2.9122,2.7457,2.766,1843292,0
2009-06-22,2.7497,2.7579,2.5914,2.5995,1889108,0
2009-06-23,2.7253,2.7253,2.5995,2.6117,1119714,0
2009-06-24,2.6278,2.7538,2.6278,2.7091,1282747,0
2009-06-25,2.766,2.7985,2.7334,2.7944,1405049,0
2009-06-26,2.8391,2.9204,2.835,2.8959,1701849,0
2009-06-29,2.8715,2.9163,2.8594,2.8879,1349280,0
2009-06-30,2.8756,2.9204,2.835,2.8756,1884769,0
2009-07-01,2.8837,2.8919,2.8308,2.8512,1053861,0
2009-07-02,2.8228,2.8634,2.7375,2.8634,864955,0
2009-07-06,2.77,2.8472,2.6847,2.7457,1750169,0
2009-07-07,2.7497,2.7863,2.705,2.7091,1105098,0
2009-07-08,2.6807,2.7579,2.5871,2.6644,2027594,0
2009-07-09,2.6603,2.7822,2.636,2.7538,2022669,0
2009-07-10,2.7415,2.8472,2.7214,2.7985,1511586,0
2009-07-13,2.7782,2.8269,2.7173,2.7334,1698439,0
2009-07-14,2.766,2.8106,2.7293,2.7457,940059,0
2009-07-15,2.8025,2.9771,2.7742,2.9771,2082345,0
2009-07-16,2.9204,3.1071,2.9,3.0868,2288812,0
2009-07-17,3.1639,3.2372,3.1315,3.1842,2677947,0
2009-07-20,3.2574,3.3224,3.2453,3.3224,1954716,0
2009-07-21,3.3224,3.3469,3.2412,3.2857,1963365,0
2009-07-22,3.2857,3.3224,3.1722,3.3061,2249431,0
2009-07-23,3.3061,3.4118,3.3061,3.3996,2342859,0
2009-07-24,3.3793,3.4483,3.3101,3.4321,1112261,0
2009-07-27,3.3671,3.4565,3.3671,3.4523,1243055,0
2009-07-28,3.4361,3.4565,3.3671,3.4483,1355767,0
2009-07-29,3.4321,3.4727,3.4036,3.4443,1050269,0
2009-07-30,3.497,3.5458,3.4686,3.5053,1134906,0
2009-07-31,3.4443,3.5945,3.4198,3.5376,2055992,0
2009-08-03,3.558,3.6961,3.558,3.6838,2516006,0
2009-08-04,3.6352,3.7285,3.6352,3.7122,1485553,0
2009-08-05,3.6798,3.7489,3.6798,3.7285,1860371,0
2009-08-06,3.7489,3.7692,3.6677,3.6961,1395122,0
2009-08-07,3.7732,3.7773,3.7001,3.7448,2475869,0
2009-08-10,3.8057,3.9804,3.7773,3.8139,3866041,0
2009-08-11,3.7853,3.8545,3.6879,3.7122,3040757,0
2009-08-12,3.6758,3.8747,3.6596,3.7814,2534018,0
2009-08-13,3.8424,3.8504,3.7166,3.8139,946931,0
2009-08-14,3.6677,3.8097,3.6677,3.7571,1951498,0
2009-08-17,3.6596,3.6879,3.55,3.5743,1898184,0
2009-08-18,3.5986,3.6352,3.55,3.5945,1041771,0
2009-08-19,3.4523,3.631,3.4118,3.6148,900357,0
2009-08-20,3.6393,3.7081,3.566,3.6838,1122571,0
2009-08-21,3.6393,3.7853,3.6393,3.7692,919990,0
2009-08-24,3.7853,3.83,3.7245,3.7571,1494659,0
2009-08-25,3.8016,3.8747,3.7895,3.8424,1000955,0
2009-08-26,3.8667,3.9397,3.8626,3.9235,2216749,0
2009-08-27,3.9439,3.9804,3.8667,3.9479,1784135,0
2009-08-28,3.9723,3.9966,3.8626,3.883,659086,0
2009-08-31,3.8342,3.8707,3.8139,3.8383,1637135,0
2009-09-01,3.8383,3.9397,3.7326,3.8139,2887506,0
2009-09-02,3.891,3.891,3.7245,3.7571,1512773,0
2009-09-03,3.8504,3.8504,3.7122,3.7853,1296324,0
2009-09-04,3.8463,3.8667,3.7936,3.8342,2055592,0
2009-09-08,3.883,3.9601,3.818,3.9479,2364737,0
2009-09-09,3.8587,4.0452,3.8587,4.0168,2386106,0
2009-09-10,4.0209,4.0576,3.9804,4.0048,1907631,0
2009-09-11,4.0616,4.0982,3.9845,4.0168,3283500,0
2009-09-14,4.0413,4.0739,3.9681,4.0088,1329949,0
2009-09-15,4.0129,4.0495,3.9925,4.0209,2100786,0
2009-09-16,4.0616,4.0982,4.0251,4.0859,1774622,0
2009-09-17,4.0495,4.1875,4.0495,4.1632,1696692,0
2009-09-18,4.1591,4.1835,4.078,4.1143,2060486,0
2009-09-21,4.1388,4.1388,4.0251,4.1063,915908,0
2009-09-22,4.0495,4.1875,4.0413,4.1835,1180892,0
2009-09-23,4.1713,4.1997,4.1185,4.1591,1301463,0
2009-09-24,4.2079,4.22,4.0859,4.09,1844949,0
2009-09-25,4.0819,4.0982,4.0452,4.0616,754002,0
2009-09-28,4.1347,4.2444,4.0697,4.1916,1082104,0
2009-09-29,4.1958,4.2648,4.1835,4.2525,1494631,0
2009-09-30,4.2648,4.3824,4.22,4.3744,3502151,0
2009-10-01,4.3177,4.3986,4.2932,4.2973,2351029,0
2009-10-02,4.1958,4.419,4.1795,4.3379,2534698,0
2009-10-05,4.3866,4.5531,4.3824,4.5205,2964535,0
2009-10-06,4.5329,4.6104,4.4637,4.5286,1983510,0
2009-10-07,4.4109,4.4557,4.3662,4.4433,2453584,0
2009-10-08,4.5454,4.5454,4.4151,4.4637,1772827,0
2009-10-09,4.3702,4.3986,4.2769,4.3501,3190304,0
2009-10-12,4.4231,4.4596,4.4069,4.4394,1114347,0
2009-10-13,4.4271,4.4922,4.3986,4.419,2319733,0
2009-10-14,4.5045,4.5817,4.4474,4.5817,2601137,0
2009-10-15,4.5531,4.626,4.5329,4.5855,1637937,0
2009-10-16,4.4759,4.6384,4.4151,4.5735,3196586,0
2009-10-19,4.5083,4.7599,4.5083,4.6868,1800637,0
2009-10-20,4.7192,4.7192,4.5899,4.6672,1473908,0
2009-10-21,4.4069,4.703,4.4069,4.626,2348510,0
2009-10-22,4.5045,4.6628,4.488,4.5692,1728665,0
2009-10-23,4.5648,4.6672,4.5648,4.5817,2118820,0
2009-10-26,4.6303,4.6499,4.488,4.5488,3286312,0
2009-10-27,4.6756,4.6908,4.5531,4.5648,2417973,0
2009-10-28,4.6177,4.6177,4.4109,4.4271,3365996,0
2009-10-29,4.4922,4.6023,4.4474,4.5454,2624414,0
2009-10-30,4.5125,4.5368,4.1632,4.1795,5850269,0
2009-11-02,4.2322,4.3053,4.1429,4.2648,4202865,0
2009-11-03,4.1997,4.2606,4.147,4.2322,2498759,0
2009-11-04,4.3338,4.3947,4.2809,4.2973,1883290,0
2009-11-05,4.3539,4.4027,4.3095,4.3539,2249290,0
2009-11-06,4.3214,4.4394,4.3053,4.3947,2567580,0
2009-11-09,4.4759,4.5817,4.4474,4.5735,2430431,0
2009-11-10,4.4516,4.6499,4.4433,4.6384,2271473,0
2009-11-11,4.6795,4.7319,4.6756,4.7319,1603906,0
2009-11-12,4.7064,4.7888,4.6868,4.7358,2820773,0
2009-11-13,4.7319,4.8618,4.7275,4.8373,2870435,0
2009-11-16,4.8618,4.9833,4.8451,4.9225,2621916,0
2009-11-17,4.9519,4.9911,4.9225,4.9715,1413924,0
2009-11-18,4.999,5.0078,4.9519,4.9951,2090012,0
2009-11-19,4.9951,5.0323,4.9519,4.999,3198684,0
2009-11-20,5.0161,5.0563,4.9715,4.9911,1382898,0
2009-11-23,5.0034,5.1538,4.9789,5.0284,1616429,0
2009-11-24,4.999,5.0651,4.9431,5.02,2077973,0
2009-11-25,5.0607,5.1342,5.0524,5.1303,2727604,0
2009-11-27,4.9475,4.999,4.9225,4.9431,1348363,0
2009-11-30,4.9147,4.9265,4.8294,4.874,2439192,0
2009-12-01,4.8779,5.0357,4.8779,4.9872,2424745,0
2009-12-02,4.9911,5.0401,4.9681,4.9789,1400506,0
2009-12-03,4.9833,5.0563,4.9519,4.9715,1517200,0
2009-12-04,5.0975,5.0975,4.9064,4.9833,1851688,0
2009-12-07,5.0357,5.0357,4.874,4.9431,9901861,0
2009-12-08,4.9392,4.9603,4.8824,4.9225,1639622,0
2009-12-09,4.9431,4.999,4.9309,4.9431,874614,0
2009-12-10,4.9715,4.9789,4.9186,4.9348,645124,0
2009-12-11,4.9392,4.9951,4.7927,4.8618,2573614,0
2009-12-14,4.8824,4.9911,4.874,4.9024,1336165,0
2009-12-15,4.9715,4.9715,4.8334,4.9147,1780933,0
2009-12-16,4.8868,5.2891,4.8868,5.2317,3030971,0
2009-12-17,5.2479,5.4018,5.1416,5.3856,4451051,0
2009-12-18,5.4263,5.5649,5.4179,5.5605,4999763,0
2009-12-21,5.6046,5.6046,5.3616,5.366,2354551,0
2009-12-22,5.3856,5.4018,5.2891,5.341,1742488,0
2009-12-23,5.3243,5.5439,5.3243,5.5355,1214788,0
2009-12-24,5.5855,5.5889,5.439,5.5194,818053,0
2009-12-28,5.5194,5.5522,5.487,5.5037,752229,0
2009-12-29,5.5164,5.5164,5.4434,5.4542,847998,0
2009-12-30,5.4346,5.4787,5.4179,5.4542,616786,0
2009-12-31,5.4953,5.4953,5.414,5.4263,707582,0
2010-01-04,5.5316,5.5439,5.4659,5.512,2265533,0
2010-01-05,5.5688,5.6742,5.5277,5.6742,2022155,0
2010-01-06,5.686,5.7026,5.5968,5.6046,1433604,0
2010-01-07,5.6904,5.6904,5.3733,5.3934,2837682,0
2010-01-08,5.3856,5.4434,5.3777,5.4434,1349886,0
2010-01-11,5.4434,5.5081,5.3327,5.4062,1964096,0
2010-01-12,5.4659,5.759,5.4659,5.7109,3382510,0
2010-01-13,5.8447,5.8447,5.7193,5.7751,1800261,0
2010-01-14,5.366,5.439,5.2401,5.3812,14163786,0
2010-01-15,5.3812,5.4434,5.244,5.4062,4762253,0
2010-01-19,5.4699,5.6943,5.3895,5.658,6887869,0
2010-01-20,5.6781,5.6781,5.5394,5.5566,4125237,0
2010-01-21,5.5767,5.5933,5.5037,5.5439,4416835,0
2010-01-22,5.487,5.5933,5.2964,5.2964,4368941,0
2010-01-25,5.4468,5.4468,5.268,5.3287,2624637,0
2010-01-26,5.3895,5.3895,5.2317,5.2361,1701955,0
2010-01-27,5.2234,5.2234,5.0078,5.0769,4145631,0
2010-01-28,5.1945,5.2401,4.9186,4.9642,3666641,0
2010-01-29,4.9265,5.0284,4.7888,4.7971,3625182,0
2010-02-01,4.8334,5.1176,4.8133,5.1131,3461608,0
2010-02-02,5.0931,5.0931,4.9519,5.0357,2132090,0
2010-02-03,5.0441,5.1097,4.999,5.0931,1331898,0
2010-02-04,4.9715,4.9911,4.801,4.8216,2704404,0
2010-02-05,4.8098,4.8098,4.6544,4.7677,3133382,0
2010-02-08,4.7358,4.7971,4.6756,4.7109,1759437,0
2010-02-09,4.7677,4.9024,4.7677,4.8779,1979273,0
2010-02-10,4.8618,4.9024,4.8133,4.8824,1425451,0
2010-02-11,4.9064,5.0117,4.8534,5.0034,1124059,0
2010-02-12,4.9681,5.0357,4.9108,5.0034,1242788,0
2010-02-16,5.1259,5.1744,5.0847,5.1666,1363398,0
2010-02-17,5.1783,5.2401,5.1019,5.1416,2223108,0
2010-02-18,5.0401,5.1866,5.02,5.1705,1175088,0
2010-02-19,5.219,5.219,5.0813,5.1097,1332214,0
2010-02-22,5.2072,5.2072,5.0975,5.1342,813071,0
2010-02-23,5.1342,5.1455,5.0524,5.0651,1471045,0
2010-02-24,5.0284,5.1416,5.0245,5.122,1723171,0
2010-02-25,5.2518,5.2518,5.0607,5.1705,1818208,0
2010-02-26,5.2401,5.3042,5.1386,5.268,1557049,0
2010-03-01,5.3008,5.4659,5.3008,5.4503,2143173,0
2010-03-02,5.5037,5.6169,5.5037,5.5688,3486102,0
2010-03-03,5.5767,5.5767,5.4468,5.5037,1799935,0
2010-03-04,5.5439,5.5439,5.4263,5.4625,1555137,0
2010-03-05,5.5277,5.5478,5.4307,5.512,1845161,0
2010-03-08,5.6703,5.682,5.5233,5.5733,1283647,0
2010-03-09,5.5889,5.6374,5.5649,5.5889,876780,0
2010-03-10,5.6012,5.6213,5.5439,5.5767,1240416,0
2010-03-11,5.6213,5.6213,5.5277,5.5767,780100,0
2010-03-12,5.6742,5.6742,5.5649,5.5968,470227,0
2010-03-15,5.6541,5.7109,5.6012,5.686,1255680,0
2010-03-16,5.6664,5.7281,5.6664,5.7109,1274078,0
2010-03-17,5.7281,5.9172,5.7281,5.9011,2199329,0
2010-03-18,5.9011,5.9011,5.7751,5.8364,867049,0
2010-03-19,5.8731,5.8731,5.6619,5.6664,2284180,0
2010-03-22,5.6703,5.7795,5.6046,5.7109,839816,0
2010-03-23,5.7835,5.7879,5.6703,5.7673,864561,0
2010-03-24,5.8364,5.8364,5.6291,5.6291,828706,0
2010-03-25,5.6541,5.7109,5.5733,5.5855,1637288,0
2010-03-26,5.6703,5.8163,5.5688,5.6169,1256829,0
2010-03-29,5.6664,5.7511,5.6252,5.686,1160396,0
2010-03-30,5.6502,5.7154,5.5855,5.7026,1042482,0
2010-03-31,5.6987,5.7315,5.6252,5.682,824298,0
2010-04-01,5.7438,5.9011,5.7438,5.8526,1637873,0
2010-04-05,5.857,6.0113,5.857,5.9951,950329,0
2010-04-06,6.028,6.028,5.8281,5.8526,1789153,0
2010-04-07,5.8163,5.8687,5.6419,5.7109,2153310,0
2010-04-08,5.633,5.7109,5.6291,5.6943,1555104,0
2010-04-09,5.7109,5.755,5.6943,5.755,1371706,0
2010-04-12,5.7315,5.7673,5.6987,5.7154,799527,0
2010-04-13,5.759,5.832,5.7109,5.7751,1413320,0
2010-04-14,5.8486,5.9378,5.8124,5.9256,1263827,0
2010-04-15,5.9256,5.9506,5.8775,5.9216,1245643,0
2010-04-16,5.8937,5.9133,5.7359,5.7712,1633924,0
2010-04-19,5.7026,5.7673,5.6213,5.6703,1653259,0
2010-04-20,5.707,5.7673,5.6781,5.7359,628802,0
2010-04-21,5.7673,5.7795,5.6987,5.7359,1198776,0
2010-04-22,5.7109,5.8893,5.6904,5.8526,1736794,0
2010-04-23,5.9344,5.9344,5.6046,5.682,2373941,0
2010-04-26,5.6502,5.7511,5.6291,5.7193,2518527,0
2010-04-27,5.7026,5.7315,5.4659,5.4787,2212127,0
2010-04-28,5.4743,5.5605,5.4503,5.4998,1434486,0
2010-04-29,5.4909,5.6169,5.4468,5.6046,1043676,0
2010-04-30,5.6213,5.6213,5.4434,5.4743,1739024,0
2010-05-03,5.4743,5.5522,5.4699,5.5355,760512,0
2010-05-04,5.4699,5.4787,5.268,5.2964,2277020,0
2010-05-05,5.1342,5.3008,4.8779,5.1945,2985937,0
2010-05-06,4.9642,5.1906,4.8098,5.0034,3049876,0
2010-05-07,4.9064,5.0891,4.8534,4.9519,1990937,0
2010-05-10,5.219,5.4223,5.1822,5.4179,1961669,0
2010-05-11,5.3327,5.439,5.2807,5.3616,1271429,0
2010-05-12,5.3777,5.4346,5.2111,5.4307,1018953,0
2010-05-13,5.4179,5.4625,5.3537,5.3577,944855,0
2010-05-14,5.2724,5.4503,5.1945,5.2518,797980,0
2010-05-17,5.219,5.2636,5.0651,5.1621,1235447,0
2010-05-18,5.0975,5.2557,5.0975,5.1342,1421361,0
2010-05-19,4.9872,5.1176,4.9348,5.0813,1669237,0
2010-05-20,5.0847,5.0847,4.8216,4.9108,2293714,0
2010-05-21,4.874,5.1131,4.7804,4.999,2860271,0
2010-05-24,4.8946,5.0401,4.8946,4.9431,2310520,0
2010-05-25,4.6834,4.9559,4.5899,4.9519,3021341,0
2010-05-26,5.1097,5.1705,4.9392,4.9431,2255267,0
2010-05-27,5.1386,5.3008,5.0117,5.2846,2052171,0
2010-05-28,5.2807,5.3165,5.1538,5.1538,1752390,0
2010-06-01,5.0034,5.1866,4.999,5.0357,1379555,0
2010-06-02,5.0161,5.1705,5.0034,5.1666,1746810,0
2010-06-03,5.244,5.2807,5.1866,5.2724,923678,0
2010-06-04,5.1621,5.2361,4.999,5.0245,1049206,0
2010-06-07,5.0975,5.0975,4.8907,4.9024,1087527,0
2010-06-08,4.9475,4.9715,4.849,4.9265,1584251,0
2010-06-09,4.9265,4.9265,4.7927,4.8177,1882200,0
2010-06-10,4.9519,5.0524,4.8868,5.0357,2131743,0
2010-06-11,5.0357,5.0401,4.9348,5.0284,1116469,0
2010-06-14,5.0975,5.3087,5.0607,5.1822,1735598,0
2010-06-15,5.244,5.4434,5.1705,5.4062,2151929,0
2010-06-16,5.2964,5.5037,5.2964,5.487,1158369,0
2010-06-17,5.487,5.5164,5.3493,5.414,1580365,0
2010-06-18,5.3287,5.4586,5.2807,5.3812,734653,0
2010-06-21,5.4826,5.6046,5.4018,5.4659,1560318,0
2010-06-22,5.4743,5.487,5.2636,5.2763,1275535,0
2010-06-23,5.414,5.4953,5.1822,5.2401,795453,0
2010-06-24,5.1019,5.2597,5.1019,5.1342,506043,0
2010-06-25,5.1416,5.1906,5.0686,5.1176,563094,0
2010-06-28,5.1131,5.1582,5.0686,5.1259,691773,0
2010-06-29,4.9951,5.0245,4.874,4.8946,1204882,0
2010-06-30,4.9206,4.974,4.8427,4.8755,915471,0
2010-07-01,4.874,4.8985,4.7716,4.849,1123951,0
2010-07-02,4.8907,4.9348,4.7927,4.8255,696261,0
2010-07-06,4.9392,5.0323,4.9147,4.9715,902661,0
2010-07-07,4.9715,5.0769,4.9559,5.0563,532884,0
2010-07-08,5.1053,5.1666,5.048,5.1053,667222,0
2010-07-09,5.1176,5.3042,5.0931,5.2763,878441,0
2010-07-12,5.2273,5.3577,5.219,5.2597,491655,0
2010-07-13,5.2557,5.3777,5.1705,5.293,1661922,0
2010-07-14,5.2557,5.3165,5.244,5.3042,651639,0
2010-07-15,5.3327,5.3694,5.1984,5.2401,735251,0
2010-07-16,5.219,5.219,5.0117,5.0117,809608,0
2010-07-19,5.0607,5.1176,5.0323,5.1053,458524,0
2010-07-20,5.0769,5.1945,4.9833,5.1945,731302,0
2010-07-21,5.2724,5.2724,5.1019,5.1416,1093700,0
2010-07-22,5.2724,5.3973,5.2028,5.3934,830276,0
2010-07-23,5.5081,5.5164,5.2846,5.3856,786765,0
2010-07-26,5.3856,5.4586,5.3454,5.4503,697137,0
2010-07-27,5.5478,5.5478,5.4101,5.4586,735714,0
2010-07-28,5.3973,5.4223,5.3616,5.4062,484553,0
2010-07-29,5.4787,5.5081,5.3327,5.4223,823312,0
2010-07-30,5.3493,5.5233,5.3454,5.5233,979576,0
2010-08-02,5.6012,5.6012,5.5037,5.5355,1275622,0
2010-08-03,5.5649,5.6458,5.5037,5.5855,2508422,0
2010-08-04,5.6502,5.6943,5.5688,5.6619,1372698,0
2010-08-05,5.6046,5.6458,5.5233,5.5566,968414,0
2010-08-06,5.5233,5.6419,5.5081,5.6374,746065,0
2010-08-09,5.7712,5.7712,5.6419,5.658,851286,0
2010-08-10,5.5855,5.6374,5.5194,5.6046,773847,0
2010-08-11,5.5037,5.5316,5.366,5.366,1310790,0
2010-08-12,5.3121,5.414,5.2846,5.3733,646359,0
2010-08-13,5.366,5.439,5.3537,5.3616,544976,0
2010-08-16,5.3165,5.3973,5.3121,5.3733,567888,0
2010-08-17,5.4062,5.5081,5.3733,5.4625,953522,0
2010-08-18,5.4826,5.5733,5.4586,5.5277,648245,0
2010-08-19,5.5439,5.5439,5.3812,5.414,727055,0
2010-08-20,5.3973,5.4468,5.3287,5.4223,521518,0
2010-08-23,5.4699,5.4953,5.3812,5.4101,377367,0
2010-08-24,5.3008,5.3121,5.2234,5.2518,935982,0
2010-08-25,5.244,5.366,5.1342,5.2557,915949,0
2010-08-26,5.3287,5.341,5.0686,5.1019,1352939,0
2010-08-27,5.1259,5.4659,5.1176,5.3121,1347257,0
2010-08-30,5.3204,5.3204,5.2401,5.2597,1054082,0
2010-08-31,5.1783,5.2597,5.1705,5.2111,693818,0
2010-09-01,5.2763,5.3204,5.2636,5.3204,1815149,0
2010-09-02,5.2964,5.3204,5.244,5.3165,909149,0
2010-09-03,5.3243,5.4998,5.3087,5.4998,782218,0
2010-09-07,5.414,5.414,5.2111,5.268,1701920,0
2010-09-08,5.2807,5.3287,5.2724,5.3165,1581373,0
2010-09-09,5.3287,5.3537,5.2846,5.3165,523753,0
2010-09-10,5.3087,5.414,5.3087,5.3694,673245,0
2010-09-13,5.3973,5.4503,5.3577,5.4468,504182,0
2010-09-14,5.4826,5.6012,5.4826,5.5649,891255,0
2010-09-15,5.5649,5.6252,5.5164,5.5933,737180,0
2010-09-16,5.5855,5.5855,5.5277,5.5855,367280,0
2010-09-17,5.5855,5.6125,5.5316,5.5933,720239,0
2010-09-20,5.5855,5.682,5.5688,5.6458,906449,0
2010-09-21,5.686,5.7281,5.6781,5.707,1207349,0
2010-09-22,5.7835,5.832,5.6703,5.7879,1573139,0
2010-09-23,5.7673,5.7918,5.7193,5.7394,1048512,0
2010-09-24,5.7835,5.9579,5.7835,5.9506,1648557,0
2010-09-27,5.9579,5.9829,5.8364,5.857,1129343,0
2010-09-28,5.8653,5.9055,5.7438,5.8815,933804,0
2010-09-29,5.9089,5.9785,5.8653,5.9506,704010,0
2010-09-30,5.9951,6.0481,5.8731,5.8731,930169,0
2010-10-01,6.0236,6.4214,6.0113,6.3519,3826157,0
2010-10-04,6.3847,6.3847,6.2103,6.2548,2005116,0
2010-10-05,6.3769,6.3769,6.2504,6.3685,1301184,0
2010-10-06,6.4092,6.4788,6.3406,6.3803,1678455,0
2010-10-07,6.3406,6.3925,6.2382,6.3156,841833,0
2010-10-08,6.3847,6.4009,6.3156,6.3891,840755,0
2010-10-11,6.3685,6.4376,6.3607,6.3891,559749,0
2010-10-12,6.3646,6.442,6.3078,6.4254,607429,0
2010-10-13,6.5268,6.5959,6.5067,6.5959,1309704,0
2010-10-14,6.641,6.8277,6.6326,6.8115,1875382,0
2010-10-15,6.7747,6.7747,6.5792,6.7419,1354855,0
2010-10-18,6.6121,6.7179,6.5601,6.714,1226190,0
2010-10-19,6.6366,6.7257,6.4989,6.5351,1467186,0
2010-10-20,6.5709,6.641,6.5067,6.6326,1245622,0
2010-10-21,6.7017,6.8198,6.6248,6.7101,1319961,0
2010-10-22,6.3362,6.3724,6.2264,6.2588,3133131,0
2010-10-25,6.2063,6.2063,5.8447,5.8526,4812631,0
2010-10-26,5.9996,5.9996,5.759,5.9461,1794273,0
2010-10-27,5.9545,5.9545,5.8486,5.9089,1581094,0
2010-10-28,5.9623,6.0113,5.8775,5.9011,898992,0
2010-10-29,5.8447,5.882,5.7918,5.7991,1085392,0
2010-11-01,5.8364,5.9378,5.8197,5.9172,1061492,0
2010-11-02,6.0441,6.052,5.9506,5.9951,1213637,0
2010-11-03,6.0113,6.028,5.9256,6.0113,953202,0
2010-11-04,6.0441,6.1289,6.0196,6.1044,708155,0
2010-11-05,6.076,6.1774,6.0637,6.1132,629120,0
2010-11-08,6.1044,6.1539,6.0152,6.0603,648698,0
2010-11-09,6.198,6.2264,6.0314,6.0358,846427,0
2010-11-10,6.1372,6.1372,6.0358,6.0843,600392,0
2010-11-11,6.0721,6.0721,5.9011,5.9133,1007196,0
2010-11-12,5.8609,5.93,5.8197,5.8775,649731,0
2010-11-15,5.93,5.9506,5.8163,5.8236,655259,0
2010-11-16,5.7154,5.7359,5.5855,5.6085,1682273,0
2010-11-17,5.682,5.682,5.5522,5.5767,2764210,0
2010-11-18,5.6419,5.6664,5.6213,5.6291,1098063,0
2010-11-19,5.5811,5.6125,5.4586,5.4953,1617641,0
2010-11-22,5.5478,5.6374,5.4998,5.6291,1096053,0
2010-11-23,5.6012,5.6046,5.5233,5.5394,1030198,0
2010-11-24,5.5889,5.633,5.5566,5.6252,539273,0
2010-11-26,5.6502,5.658,5.5394,5.5688,682708,0
2010-11-29,5.5767,5.6213,5.4826,5.5605,1076122,0
2010-11-30,5.5233,5.5767,5.5037,5.5605,1628559,0
2010-12-01,5.6458,5.6742,5.5933,5.5968,1203676,0
2010-12-02,5.7026,5.7154,5.6458,5.7154,1514900,0
2010-12-03,5.6904,5.7879,5.686,5.7511,731645,0
2010-12-06,5.7634,5.9133,5.759,5.8653,1203665,0
2010-12-07,5.8976,5.9579,5.8197,5.8976,1017808,0
2010-12-08,5.9785,5.9785,5.8447,5.857,1049910,0
2010-12-09,5.8775,5.9378,5.808,5.9216,1264302,0
2010-12-10,5.832,5.9662,5.7673,5.9461,2123741,0
2010-12-13,5.93,6.0113,5.8281,5.8937,1602120,0
2010-12-14,5.9344,5.9785,5.93,5.9741,1082010,0
2010-12-15,5.9172,5.9829,5.9011,5.9133,1757643,0
2010-12-16,5.9545,6.2063,5.9545,6.173,2296129,0
2010-12-17,6.1088,6.1662,6.0603,6.0799,1969204,0
2010-12-20,6.2299,6.2299,6.0927,6.1132,1160855,0
2010-12-21,6.2264,6.2548,6.198,6.2063,1436904,0
2010-12-22,6.2063,6.2299,6.1417,6.1813,554106,0
2010-12-23,6.2063,6.271,6.1774,6.2019,725949,0
2010-12-27,6.2019,6.2465,6.1578,6.2063,263686,0
2010-12-28,6.2063,6.2955,6.198,6.2588,624529,0
2010-12-29,6.2578,6.3318,6.2495,6.2534,831143,0
2010-12-30,6.27,6.3724,6.2534,6.3479,1108604,0
2010-12-31,6.3068,6.3318,6.2823,6.2823,550649,0
2011-01-03,6.32,6.3769,6.3156,6.3484,724171,0
2011-01-04,6.3244,6.3646,6.2955,6.3445,703667,0
2011-01-05,6.3328,6.3925,6.2828,6.3685,1941780,0
2011-01-06,6.3445,6.4092,6.3078,6.3724,1016312,0
2011-01-07,6.3117,6.3117,6.0966,6.2181,2099165,0
2011-01-10,6.1578,6.1696,6.0402,6.0402,1860894,0
2011-01-11,6.1372,6.1451,6.0564,6.0966,2892808,0
2011-01-12,6.1622,6.173,6.1005,6.1088,1720845,0
2011-01-13,6.0035,6.0358,5.9055,5.93,1816171,0
2011-01-14,5.8937,6.0799,5.8893,6.0799,685239,0
2011-01-18,6.1539,6.2343,6.1333,6.1333,2034316,0
2011-01-19,6.1539,6.2063,6.0677,6.1289,2036431,0
2011-01-20,6.1417,6.1813,5.9741,6.0843,2548547,0
2011-01-21,5.7996,5.8775,5.5233,5.5688,4170133,0
2011-01-24,5.5889,5.6085,5.4998,5.5355,3573361,0
2011-01-25,5.5355,5.5733,5.4625,5.5394,2582106,0
2011-01-26,5.5394,5.5968,5.4743,5.5566,2828847,0
2011-01-27,5.5439,5.5889,5.4434,5.4787,2004580,0
2011-01-28,5.5194,5.5277,5.2111,5.2111,4773878,0
2011-01-31,5.2807,5.3581,5.2807,5.3547,3186627,0
2011-02-01,5.3733,5.4018,5.3287,5.3895,2993400,0
2011-02-02,5.3577,5.4179,5.3327,5.4018,1372427,0
2011-02-03,5.4018,5.4699,5.3733,5.439,1371257,0
2011-02-04,5.4625,5.4625,5.268,5.3204,1335337,0
2011-02-07,5.2964,5.3895,5.2846,5.3327,753341,0
2011-02-08,5.3493,5.3812,5.268,5.2807,1840982,0
2011-02-09,5.3371,5.3371,5.1822,5.2111,2145673,0
2011-02-10,5.1582,5.1906,5.0769,5.0931,2612073,0
2011-02-11,5.1945,5.1945,5.0813,5.1582,1811343,0
2011-02-14,5.1822,5.2557,5.1822,5.1945,1308867,0
2011-02-15,5.1822,5.2891,5.1538,5.2636,1494804,0
2011-02-16,5.341,5.3616,5.1945,5.2807,1972063,0
2011-02-18,5.4307,5.4953,5.366,5.3856,986278,0
2011-02-22,5.6085,5.6458,5.3493,5.366,2396661,0
2011-02-23,5.3616,5.3694,5.244,5.2724,1958882,0
2011-02-24,5.244,5.2557,5.1416,5.219,1765663,0
2011-02-25,5.268,5.4223,5.2479,5.3934,2049447,0
2011-02-28,5.51,5.51,5.3126,5.3459,1040494,0
2011-03-01,5.4018,5.4503,5.2807,5.3243,1409506,0
2011-03-02,5.6213,5.6291,5.2156,5.2891,1951041,0
2011-03-03,5.4468,5.6374,5.366,5.6252,2378547,0
2011-03-04,5.5767,5.6046,5.3973,5.4625,1246769,0
2011-03-07,5.633,5.6458,5.341,5.3537,966937,0
2011-03-08,5.4263,5.5733,5.4223,5.5164,1703820,0
2011-03-09,5.5316,5.5811,5.4434,5.5439,1332863,0
2011-03-10,5.4625,5.4625,5.3243,5.3812,1142908,0
2011-03-11,5.3371,5.5233,5.3371,5.5081,1611159,0
2011-03-14,5.5037,5.5767,5.4743,5.5649,1327969,0
2011-03-15,5.3204,5.3812,5.2807,5.3287,1326727,0
2011-03-16,5.3287,5.3856,5.2636,5.3777,2314818,0
2011-03-17,5.4468,5.4503,5.2361,5.3042,1806731,0
2011-03-18,5.366,5.4179,5.3165,5.3165,2008698,0
2011-03-21,5.4223,5.5566,5.3895,5.5355,1496965,0
2011-03-22,5.5394,5.5394,5.4542,5.5355,613592,0
2011-03-23,5.5081,5.6742,5.5081,5.6541,1399402,0
2011-03-24,5.6619,5.7673,5.6252,5.7394,1095737,0
2011-03-25,5.832,5.8486,5.7394,5.755,1170878,0
2011-03-28,5.7712,5.857,5.6943,5.7394,1279367,0
2011-03-29,5.7359,5.8486,5.682,5.8236,693506,0
2011-03-30,5.8731,5.9216,5.707,5.9055,818002,0
2011-03-31,5.8614,5.9922,5.8614,5.9515,1251855,0
2011-04-01,6.0441,6.076,5.9545,6.0637,1466202,0
2011-04-04,6.0927,6.1696,6.0677,6.0721,927871,0
2011-04-05,5.9996,6.2103,5.9912,6.2019,1226118,0
2011-04-06,6.2019,6.2465,6.0882,6.1662,1118500,0
2011-04-07,6.1451,6.2504,6.1005,6.1417,1062937,0
2011-04-08,6.1774,6.1774,6.0882,6.1245,539724,0
2011-04-11,6.1172,6.1941,6.0677,6.1005,648267,0
2011-04-12,6.0441,6.0721,5.9422,5.9702,1152018,0
2011-04-13,6.0637,6.1539,5.9344,5.9868,1333455,0
2011-04-14,5.9951,6.0441,5.9344,6.0314,512773,0
2011-04-15,5.7835,5.8036,5.5439,5.7154,2761649,0
2011-04-18,5.686,5.759,5.6252,5.682,933541,0
2011-04-19,5.7835,5.7835,5.6419,5.7154,878414,0
2011-04-20,5.8281,5.9506,5.8124,5.9378,1104886,0
2011-04-21,6.0236,6.0236,5.8976,5.9461,822714,0
2011-04-25,5.9055,5.9785,5.8937,5.93,606004,0
2011-04-26,5.9256,5.9702,5.8893,5.9662,1052178,0
2011-04-27,5.9506,5.9506,5.6213,5.7957,3425249,0
2011-04-28,5.7673,5.7751,5.5733,5.5968,2253988,0
2011-04-29,5.6321,5.6811,5.5375,5.5914,1754700,0
2011-05-02,5.6291,5.6781,5.5688,5.6374,659100,0
2011-05-03,5.5933,5.6458,5.512,5.5649,1001043,0
2011-05-04,5.5855,5.6012,5.4542,5.4659,1616651,0
2011-05-05,5.3812,5.5355,5.3812,5.4787,1042612,0
2011-05-06,5.5316,5.682,5.5316,5.5566,1225063,0
2011-05-09,5.5316,5.5811,5.5081,5.5566,426794,0
2011-05-10,5.5649,5.7359,5.5478,5.682,914567,0
2011-05-11,5.6374,5.6943,5.5688,5.6012,1406957,0
2011-05-12,5.5439,5.707,5.5316,5.6987,1853082,0
2011-05-13,5.7359,5.7467,5.6502,5.6664,925563,0
2011-05-16,5.6252,5.6987,5.5767,5.6619,1213498,0
2011-05-17,5.6012,5.6703,5.5733,5.658,1821610,0
2011-05-18,5.7109,5.8403,5.6742,5.7467,1212608,0
2011-05-19,5.755,5.7879,5.6703,5.707,1026518,0
2011-05-20,5.6987,5.7394,5.658,5.6781,546906,0
2011-05-23,5.366,5.5811,5.366,5.5649,2408549,0
2011-05-24,5.5522,5.6703,5.5355,5.6419,1404012,0
2011-05-25,5.5855,5.6419,5.5522,5.5889,904912,0
2011-05-26,5.5566,5.5767,5.5081,5.5605,855700,0
2011-05-27,5.5933,5.6664,5.5566,5.5968,796673,0
2011-05-31,5.6811,5.7105,5.5669,5.6154,1572541,0
2011-06-01,5.6291,5.7359,5.5811,5.5889,1030404,0
2011-06-02,5.6374,5.6781,5.4998,5.5688,824449,0
2011-06-03,5.5194,5.7673,5.5194,5.5605,1803176,0
2011-06-06,5.5688,5.832,5.5439,5.6085,1148131,0
2011-06-07,5.6443,5.7016,5.6154,5.6281,604102,0
2011-06-08,5.6443,5.661,5.5184,5.6531,1090790,0
2011-06-09,5.6404,5.6766,5.588,5.6487,1490059,0
2011-06-10,5.5752,5.6031,5.5252,5.5791,516220,0
2011-06-13,5.5733,5.5767,5.4826,5.5233,741104,0
2011-06-14,5.5394,5.5889,5.4586,5.5164,1817465,0
2011-06-15,5.4346,5.4468,5.3371,5.3493,1493624,0
2011-06-16,5.317,5.3866,5.2111,5.3376,1303400,0
2011-06-17,5.3336,5.3459,5.2111,5.219,2229298,0
2011-06-20,5.194,5.2151,5.0798,5.2067,1089182,0
2011-06-21,5.2641,5.3008,5.1984,5.2895,1113718,0
2011-06-22,5.2851,5.3743,5.2597,5.2641,956294,0
2011-06-23,5.2317,5.3047,5.1817,5.2641,1493188,0
2011-06-24,5.3091,5.317,5.2023,5.2273,1558839,0
2011-06-27,5.2597,5.3091,5.2273,5.2479,2816400,0
2011-06-28,5.2935,5.2935,5.1862,5.2317,2946527,0
2011-06-29,5.2807,5.4846,5.2641,5.4116,2322796,0
2011-06-30,5.4512,5.4713,5.3238,5.3856,2497431,0
2011-07-01,5.4027,5.5056,5.4027,5.4405,2122951,0
2011-07-05,5.51,5.5208,5.4478,5.4557,1297588,0
2011-07-06,5.4478,5.4802,5.4071,5.4557,1267965,0
2011-07-07,5.5208,5.6443,5.4929,5.6154,1482569,0
2011-07-08,5.5953,5.5953,5.5012,5.5669,736933,0
2011-07-11,5.4718,5.4802,5.4071,5.4405,1345284,0
2011-07-12,5.317,5.3503,5.2641,5.2935,1759484,0
2011-07-13,5.3008,5.3376,5.2401,5.2597,1465186,0
2011-07-14,5.317,5.317,5.1984,5.2273,1338271,0
2011-07-15,5.2557,5.2895,5.1901,5.2356,1072553,0
2011-07-18,5.244,5.244,5.0965,5.17,1818200,0
2011-07-19,5.244,5.3376,5.2401,5.3008,2256304,0
2011-07-20,5.1043,5.1862,5.0465,5.0637,2444159,0
2011-07-21,5.0637,5.0921,5.0269,5.0553,2256014,0
2011-07-22,5.0759,5.1376,5.0637,5.1166,1019686,0
2011-07-25,5.0759,5.0882,5.0509,5.0715,1722467,0
2011-07-26,5.0715,5.1087,5.0308,5.0553,1950482,0
2011-07-27,5.0225,5.0308,4.9284,4.9622,2209384,0
2011-07-28,4.9578,4.9578,4.8711,4.924,1898896,0
2011-07-29,4.8755,4.9039,4.7853,4.8588,1856437,0
2011-08-01,4.9284,4.9328,4.777,4.8108,1734286,0
2011-08-02,4.7648,4.7981,4.6947,4.7069,1486829,0
2011-08-03,4.6991,4.7113,4.6056,4.6584,2099816,0
2011-08-04,4.6177,4.6177,4.4992,4.5073,3433047,0
2011-08-05,4.5478,4.5725,4.3887,4.5073,3061224,0
2011-08-08,4.3479,4.3765,4.1188,4.135,3058108,0
2011-08-09,4.1719,4.311,4.0738,4.3028,2816502,0
2011-08-10,4.2005,4.2374,4.0901,4.1025,2313596,0
2011-08-11,4.135,4.3232,4.1105,4.2618,1466645,0
2011-08-12,4.2865,4.3314,4.2333,4.2742,979661,0
2011-08-15,4.2824,4.3273,4.2537,4.2987,951069,0
2011-08-16,4.2456,4.2497,4.176,4.2169,1060665,0
2011-08-17,4.2414,4.315,4.1924,4.2333,729514,0
2011-08-18,4.1105,4.1311,3.8651,3.8814,4410200,0
2011-08-19,3.8324,3.9919,3.8079,3.8447,2656208,0
2011-08-22,3.9429,3.9837,3.8734,3.8856,1273720,0
2011-08-23,3.9184,3.996,3.8693,3.996,1853069,0
2011-08-24,3.9878,3.996,3.9142,3.9757,1356494,0
2011-08-25,3.996,3.996,3.8814,3.8979,1064869,0
2011-08-26,3.8488,3.9184,3.812,3.9102,1290741,0
2011-08-29,3.9757,4.0901,3.9757,4.0738,798706,0
2011-08-30,4.0493,4.0901,3.9878,4.0533,686522,0
2011-08-31,4.0779,4.1883,4.0328,4.0819,1512620,0
2011-09-01,4.1146,4.1228,3.9878,4.0043,966124,0
2011-09-02,3.9633,4.0206,3.9306,3.9551,1062816,0
2011-09-06,3.861,3.861,3.7875,3.8243,2182022,0
2011-09-07,3.8775,3.9265,3.857,3.9224,1324692,0
2011-09-08,3.9429,3.9797,3.8856,3.8897,843735,0
2011-09-09,3.8324,3.8529,3.7016,3.7016,1639933,0
2011-09-12,3.6893,3.8406,3.6647,3.7752,2766580,0
2011-09-13,3.7957,3.8285,3.7465,3.8161,1020878,0
2011-09-14,3.8775,3.9184,3.8161,3.8734,1458351,0
2011-09-15,3.9306,4.0002,3.9265,3.9878,1794367,0
2011-09-16,4.0206,4.0411,3.9102,4.0124,3262857,0
2011-09-19,3.9512,4.0002,3.857,3.9757,1249022,0
2011-09-20,4.0124,4.0493,3.9715,3.9715,1436522,0
2011-09-21,4.086,4.086,3.8979,3.9061,2612780,0
2011-09-22,3.7793,3.7793,3.6197,3.6812,2983445,0
2011-09-23,3.6689,3.7875,3.6483,3.7424,2969316,0
2011-09-26,3.7669,3.8161,3.6974,3.8079,1923188,0
2011-09-27,3.8937,4.0983,3.8734,4.0002,1561814,0
2011-09-28,4.0164,4.0247,3.8693,3.8693,1569102,0
2011-09-29,3.9757,4.0411,3.9142,3.9347,1199700,0
2011-09-30,3.8588,3.8835,3.7605,3.785,1478151,0
2011-10-03,3.7262,3.771,3.6197,3.628,1396155,0
2011-10-04,3.5707,3.6974,3.5298,3.6851,1412494,0
2011-10-05,3.6851,3.7957,3.5993,3.7793,924761,0
2011-10-06,3.7628,3.8161,3.7548,3.812,1259802,0
2011-10-07,3.7957,3.812,3.7057,3.7383,2143551,0
2011-10-10,3.8201,3.9184,3.8201,3.9184,739455,0
2011-10-11,3.8775,3.9674,3.8079,3.861,1084888,0
2011-10-12,3.9347,4.0655,3.9102,3.9797,2600341,0
2011-10-13,3.8937,3.996,3.8937,3.9715,1094069,0
2011-10-14,4.0779,4.1105,4.0083,4.0411,1677061,0
2011-10-17,4.0043,4.0206,3.9633,3.9878,1157084,0
2011-10-18,3.9265,3.9878,3.8937,3.9715,1214663,0
2011-10-19,3.9757,4.0328,3.8651,3.9265,1013204,0
2011-10-20,3.8937,3.9142,3.7957,3.8693,600380,0
2011-10-21,3.9102,3.9757,3.8775,3.9388,855141,0
2011-10-24,3.9593,4.1065,3.9469,4.0206,1813965,0
2011-10-25,4.037,4.1146,4.0164,4.045,1709404,0
2011-10-26,4.0983,4.1188,4.0288,4.0941,863116,0
2011-10-27,4.1678,4.3232,4.1678,4.2904,2041251,0
2011-10-28,4.2987,4.5401,4.2782,4.4132,2776851,0
2011-10-31,4.5648,4.5648,4.1709,4.2775,2347596,0
2011-11-01,4.2005,4.2497,4.0819,4.1146,2561541,0
2011-11-02,4.1393,4.1596,4.0655,4.1311,1892186,0
2011-11-03,4.1556,4.1966,4.0901,4.1924,1606833,0
2011-11-04,4.1393,4.1393,4.0206,4.0901,1472447,0
2011-11-07,4.0655,4.176,4.0533,4.1636,1152557,0
2011-11-08,4.1636,4.2127,4.1025,4.176,894012,0
2011-11-09,4.0247,4.0819,3.9429,3.9512,1386467,0
2011-11-10,4.0164,4.0655,3.9633,3.9797,942388,0
2011-11-11,4.0493,4.1636,4.0206,4.1025,1740363,0
2011-11-14,4.1065,4.1474,4.0901,4.0941,1500347,0
2011-11-15,4.1025,4.1843,4.0615,4.1393,975937,0
2011-11-16,4.0411,4.0901,4.0002,4.0083,498312,0
2011-11-17,3.9878,4.0002,3.8734,3.8775,1037118,0
2011-11-18,3.8979,3.9184,3.8447,3.8856,1117531,0
2011-11-21,3.7957,3.861,3.7302,3.7669,1108718,0
2011-11-22,3.8038,3.996,3.8038,3.8366,1564339,0
2011-11-23,3.771,3.8285,3.7138,3.7262,1146169,0
2011-11-25,3.7465,3.8447,3.7383,3.7383,728176,0
2011-11-28,3.8856,3.9061,3.7752,3.8447,1369810,0
2011-11-29,3.8651,3.9633,3.8243,3.861,905933,0
2011-11-30,3.9615,4.1215,3.9245,3.9245,2728455,0
2011-12-01,3.9551,4.0206,3.9469,3.9512,1131700,0
2011-12-02,4.1065,4.1596,4.0655,4.1432,2036224,0
2011-12-05,4.1883,4.1924,4.127,4.1678,707947,0
2011-12-06,4.1504,4.1832,4.0888,4.1791,927631,0
2011-12-07,4.1843,4.2211,4.1515,4.1843,932676,0
2011-12-08,4.2087,4.2701,4.1719,4.2005,1924600,0
2011-12-09,4.2127,4.2824,4.1924,4.2782,1072843,0
2011-12-12,4.2169,4.2578,4.1678,4.2497,1889512,0
2011-12-13,4.2456,4.315,4.2087,4.2292,1852222,0
2011-12-14,4.2127,4.2211,4.0533,4.0655,912512,0
2011-12-15,4.1025,4.1515,4.0493,4.0697,987908,0
2011-12-16,4.0411,4.1432,4.0411,4.1311,1921327,0
2011-12-19,4.135,4.1393,3.9633,3.9757,953304,0
2011-12-20,4.0697,4.127,4.0493,4.0533,1709804,0
2011-12-21,4.0819,4.0941,3.9797,4.0328,1348212,0
2011-12-22,4.0206,4.1146,3.9469,4.0983,537508,0
2011-12-23,4.1311,4.1843,4.1025,4.1636,561718,0
2011-12-27,4.1228,4.2127,4.1105,4.1636,828427,0
2011-12-28,4.135,4.2127,4.1025,4.1393,1014165,0
2011-12-29,4.1474,4.1678,4.1065,4.135,544863,0
2011-12-30,4.1115,4.1695,4.1115,4.1653,767102,0
2012-01-03,4.266,4.3273,4.2414,4.2782,869959,0
2012-01-04,4.2782,4.2947,4.176,4.2047,1187735,0
2012-01-05,4.1801,4.2087,4.1228,4.1393,1292406,0
2012-01-06,4.1215,4.175,4.0929,4.1421,1208645,0
2012-01-09,4.1719,4.2169,4.1228,4.1636,1130922,0
2012-01-10,4.2292,4.2292,4.1596,4.1843,1133914,0
2012-01-11,4.1462,4.2775,4.1421,4.2736,562557,0
2012-01-12,4.1832,4.1832,4.0682,4.0846,2856800,0
2012-01-13,4.0888,4.1668,4.0149,4.0478,1927749,0
2012-01-17,4.1052,4.2037,4.1052,4.175,1880508,0
2012-01-18,4.1135,4.2324,4.1135,4.2324,862539,0
2012-01-19,4.3761,4.409,4.2654,4.2736,1434596,0
2012-01-20,4.3269,4.4994,4.2612,4.4664,1948684,0
2012-01-23,4.4212,4.5159,4.413,4.4255,2691312,0
2012-01-24,4.3187,4.5035,4.3187,4.4623,672751,0
2012-01-25,4.4911,4.5319,4.4418,4.5282,849482,0
2012-01-26,4.5731,4.598,4.4994,4.5115,641908,0
2012-01-27,4.5196,4.6023,4.4336,4.4994,2277769,0
2012-01-30,4.4255,4.45,4.3802,4.4008,2064637,0
2012-01-31,4.4137,4.4759,4.3973,4.4676,1512259,0
2012-02-01,4.5159,4.5239,4.4706,4.5196,1759104,0
2012-02-02,4.5648,4.647,4.5406,4.6147,1325267,0
2012-02-03,4.6766,4.7123,4.6548,4.7079,1151408,0
2012-02-06,4.6917,4.704,4.5812,4.6594,1182490,0
2012-02-07,4.6303,4.6766,4.606,4.6594,842722,0
2012-02-08,4.6883,4.6957,4.5731,4.5855,1347924,0
2012-02-09,4.6389,4.7162,4.6221,4.647,1408410,0
2012-02-10,4.6389,4.6509,4.5855,4.6303,1040631,0
2012-02-13,4.6509,4.6509,4.5688,4.606,736653,0
2012-02-14,4.5855,4.6345,4.5445,4.5688,1840106,0
2012-02-15,4.598,4.6221,4.5445,4.5937,1216329,0
2012-02-16,4.6023,4.6221,4.5526,4.6221,709045,0
2012-02-17,4.6427,4.6766,4.6023,4.6303,597843,0
2012-02-21,4.6147,4.6303,4.5812,4.5899,556039,0
2012-02-22,4.6023,4.6677,4.5648,4.647,938857,0
2012-02-23,4.6677,4.7001,4.6221,4.6883,1125710,0
2012-02-24,4.6917,4.6917,4.6509,4.6805,529439,0
2012-02-27,4.5937,4.606,4.5159,4.5606,1418727,0
2012-02-28,4.5364,4.5606,4.487,4.5115,1469190,0
2012-02-29,4.5626,4.5711,4.4759,4.5091,1279537,0
2012-03-01,4.5035,4.5606,4.4336,4.5606,1408263,0
2012-03-02,4.5406,4.5937,4.5364,4.5406,1092588,0
2012-03-05,4.5484,4.5526,4.4582,4.4788,652141,0
2012-03-06,4.4172,4.4212,4.3351,4.3474,593278,0
2012-03-07,4.4255,4.4746,4.3638,4.3638,918208,0
2012-03-08,4.4418,4.487,4.413,4.4746,576008,0
2012-03-09,4.5159,4.5855,4.487,4.5731,997269,0
2012-03-12,4.5526,4.5774,4.5115,4.5319,1155910,0
2012-03-13,4.5812,4.6265,4.4664,4.606,2411720,0
2012-03-14,4.5731,4.6303,4.5526,4.5774,2245400,0
2012-03-15,4.5526,4.5774,4.4951,4.5606,2110078,0
2012-03-16,4.5688,4.6104,4.4951,4.4951,1920116,0
2012-03-19,4.4623,4.5196,4.4336,4.4911,594012,0
2012-03-20,4.4706,4.4827,4.409,4.4212,683127,0
2012-03-21,4.4008,4.487,4.3885,4.4664,1293449,0
2012-03-22,4.3967,4.4172,4.3515,4.3679,622514,0
2012-03-23,4.3967,4.4172,4.3556,4.3761,939108,0
2012-03-26,4.372,4.4048,4.372,4.3885,790671,0
2012-03-27,4.4418,4.4582,4.3967,4.4008,989665,0
2012-03-28,4.413,4.4378,4.3269,4.3515,812392,0
2012-03-29,4.3474,4.4418,4.3474,4.4418,1656396,0
2012-03-30,4.4942,4.5233,4.4484,4.5192,1573420,0
2012-04-02,4.487,4.5364,4.4582,4.5035,1356339,0
2012-04-03,4.5159,4.5484,4.4541,4.4827,815980,0
2012-04-04,4.4459,4.4459,4.3679,4.4048,1265039,0
2012-04-05,4.4048,4.487,4.372,4.4418,1173561,0
2012-04-09,4.3638,4.4008,4.3391,4.3926,426804,0
2012-04-10,4.409,4.409,4.3432,4.3638,1404671,0
2012-04-11,4.4336,4.4336,4.3843,4.3967,1040580,0
2012-04-12,4.3638,4.4378,4.3596,4.4212,570208,0
2012-04-13,4.2161,4.2612,4.0929,4.1011,2546600,0
2012-04-16,4.1462,4.1462,3.9696,4.0272,1947800,0
2012-04-17,4.0559,4.1504,4.0272,4.0888,2765733,0
2012-04-18,4.0231,4.0929,4.0231,4.0929,926839,0
2012-04-19,4.0642,4.1298,4.0272,4.1176,950265,0
2012-04-20,4.1011,4.2161,4.097,4.1791,1108845,0
2012-04-23,4.1215,4.1585,4.0805,4.1585,1384876,0
2012-04-24,4.1832,4.2488,4.1832,4.2407,2369147,0
2012-04-25,3.9903,4.0929,3.9696,4.0231,3762931,0
2012-04-26,3.9779,4.0354,3.9492,4.0231,1418855,0
2012-04-27,4.0108,4.0231,3.9779,4.0108,1489486,0
2012-04-30,3.979,4.0451,3.9459,3.9666,1036004,0
2012-05-01,3.9574,4.0108,3.9451,3.9657,600890,0
2012-05-02,3.9287,3.9696,3.9164,3.9574,801645,0
2012-05-03,3.982,4.019,3.8671,3.9164,1135563,0
2012-05-04,3.9123,3.9574,3.8588,3.8671,1063763,0
2012-05-07,3.8261,3.8671,3.7605,3.7891,2556682,0
2012-05-08,3.785,3.7973,3.7316,3.7646,1627063,0
2012-05-09,3.748,3.7933,3.7358,3.748,1784143,0
2012-05-10,3.7933,3.7933,3.7358,3.7767,1050020,0
2012-05-11,3.7358,3.8054,3.7111,3.7358,872329,0
2012-05-14,3.6987,3.7726,3.6946,3.6987,1059812,0
2012-05-15,3.7234,3.8097,3.7234,3.7275,1726490,0
2012-05-16,3.6864,3.6946,3.6003,3.6085,1299714,0
2012-05-17,3.5921,3.6248,3.5592,3.5879,744184,0
2012-05-18,3.6043,3.6043,3.5592,3.5756,893473,0
2012-05-21,3.555,3.6043,3.5262,3.5756,1448165,0
2012-05-22,3.5633,3.6085,3.5262,3.5715,993235,0
2012-05-23,3.5592,3.5674,3.4894,3.555,736910,0
2012-05-24,3.6127,3.6127,3.5347,3.5428,346308,0
2012-05-25,3.51,3.5633,3.51,3.5633,387304,0
2012-05-29,3.6248,3.703,3.6166,3.6536,659855,0
2012-05-30,3.6248,3.6248,3.5181,3.547,778947,0
2012-05-31,3.5609,3.5692,3.5111,3.5319,835692,0
2012-06-01,3.4976,3.5141,3.432,3.4402,668043,0
2012-06-04,3.4443,3.5428,3.4361,3.4853,1091845,0
2012-06-05,3.4698,3.5319,3.4698,3.5111,402196,0
2012-06-06,3.536,3.7307,3.536,3.714,2155582,0
2012-06-07,3.6893,3.7099,3.6395,3.6684,1036331,0
2012-06-08,3.6311,3.6643,3.6105,3.6521,373045,0
2012-06-11,3.6699,3.6699,3.5347,3.5428,810231,0
2012-06-12,3.5386,3.6248,3.4935,3.5921,1478359,0
2012-06-13,3.5715,3.6372,3.555,3.6003,646073,0
2012-06-14,3.5879,3.6372,3.5633,3.6289,528792,0
2012-06-15,3.6272,3.6974,3.6272,3.685,993573,0
2012-06-18,3.6453,3.6905,3.6331,3.6619,563322,0
2012-06-19,3.7058,3.7554,3.6893,3.7307,1132945,0
2012-06-20,3.743,3.7596,3.7058,3.7222,709024,0
2012-06-21,3.7181,3.7512,3.5982,3.6022,857108,0
2012-06-22,3.656,3.6643,3.6105,3.6395,519757,0
2012-06-25,3.6188,3.6311,3.536,3.5692,583684,0
2012-06-26,3.5567,3.5856,3.5195,3.5774,638514,0
2012-06-27,3.594,3.6809,3.5898,3.6521,886680,0
2012-06-28,3.6478,3.6932,3.5982,3.6188,747855,0
2012-06-29,3.6684,3.8009,3.5815,3.8009,1250661,0
2012-07-02,3.7554,3.7928,3.7348,3.7554,952953,0
2012-07-03,3.7885,3.888,3.7885,3.8673,459849,0
2012-07-05,3.8216,3.8216,3.6809,3.685,1889247,0
2012-07-06,3.6146,3.6436,3.5856,3.5982,1208004,0
2012-07-09,3.5815,3.5815,3.5485,3.5609,1158927,0
2012-07-10,3.5815,3.5898,3.5028,3.5319,1090437,0
2012-07-11,3.5153,3.5402,3.4863,3.5276,782296,0
2012-07-12,3.4034,3.4034,3.3247,3.3455,1714592,0
2012-07-13,3.3828,3.3993,3.3496,3.3786,1230063,0
2012-07-16,3.3414,3.3745,3.2834,3.3621,1159522,0
2012-07-17,3.3993,3.3993,3.3414,3.3828,1138776,0
2012-07-18,3.3373,3.4284,3.333,3.4034,1245565,0
2012-07-19,3.4367,3.478,3.4118,3.4573,701782,0
2012-07-20,3.4034,3.4325,3.3496,3.3663,913145,0
2012-07-23,3.271,3.2793,3.2171,3.2586,1108018,0
2012-07-24,3.213,3.271,3.1881,3.2171,1634114,0
2012-07-25,3.184,3.271,3.155,3.1923,1160206,0
2012-07-26,3.2503,3.2503,3.1509,3.184,1436961,0
2012-07-27,3.2171,3.3083,3.184,3.2793,990304,0
2012-07-30,3.2586,3.2626,3.2089,3.2503,1186006,0
2012-07-31,3.2793,3.3042,3.213,3.2337,1657731,0
2012-08-01,3.2586,3.3083,3.2297,3.2462,1177898,0
2012-08-02,3.2297,3.2586,3.155,3.1676,1118702,0
2012-08-03,3.2503,3.2834,3.2462,3.2586,723643,0
2012-08-06,3.3,3.3869,3.2793,3.2917,1110080,0
2012-08-07,3.3165,3.358,3.3083,3.3165,619606,0
2012-08-08,3.3083,3.3663,3.2958,3.333,632322,0
2012-08-09,3.3621,3.3745,3.3083,3.3414,854737,0
2012-08-10,3.3496,3.4367,3.3165,3.3745,704408,0
2012-08-13,3.3953,3.4284,3.329,3.3538,358196,0
2012-08-14,3.3538,3.3993,3.3165,3.3165,348635,0
2012-08-15,3.3953,3.3953,3.3124,3.333,434669,0
2012-08-16,3.3247,3.3538,3.2958,3.3207,713173,0
2012-08-17,3.3496,3.3703,3.3247,3.3247,561361,0
2012-08-20,3.333,3.358,3.2834,3.3083,365422,0
2012-08-21,3.3414,3.391,3.3414,3.3786,646845,0
2012-08-22,3.3663,3.3663,3.2752,3.3496,573445,0
2012-08-23,3.3953,3.3993,3.3414,3.3538,394667,0
2012-08-24,3.3621,3.3621,3.3165,3.3414,482545,0
2012-08-27,3.3414,3.3621,3.2752,3.2752,466333,0
2012-08-28,3.2958,3.3496,3.2958,3.3165,938312,0
2012-08-29,3.3455,3.3828,3.3207,3.3247,851978,0
2012-08-30,3.3247,3.3663,3.3042,3.3042,832733,0
2012-08-31,3.3414,3.3538,3.2213,3.2213,3265408,0
2012-09-04,3.2089,3.271,3.155,3.2337,1118737,0
2012-09-05,3.2213,3.242,3.1966,3.2255,539747,0
2012-09-06,3.2876,3.4034,3.2876,3.3993,1310280,0
2012-09-07,3.391,3.4739,3.391,3.4615,931006,0
2012-09-10,3.449,3.4863,3.4325,3.4449,703745,0
2012-09-11,3.4367,3.4946,3.4367,3.478,529224,0
2012-09-12,3.5028,3.5692,3.5028,3.5195,542114,0
2012-09-13,3.5276,3.6146,3.5111,3.5898,965410,0
2012-09-14,3.6022,3.7348,3.6022,3.7222,1739853,0
2012-09-17,3.656,3.714,3.5733,3.6932,1047459,0
2012-09-18,3.6643,3.685,3.6311,3.6521,716900,0
2012-09-19,3.6521,3.6602,3.6272,3.6311,432980,0
2012-09-20,3.6105,3.6684,3.6022,3.656,451116,0
2012-09-21,3.6974,3.7264,3.6521,3.7264,1136606,0
2012-09-24,3.6809,3.7264,3.6643,3.6893,796820,0
2012-09-25,3.6893,3.7099,3.6436,3.6436,848429,0
2012-09-26,3.6436,3.6521,3.5774,3.6311,622602,0
2012-09-27,3.6521,3.6893,3.6272,3.6893,634365,0
2012-09-28,3.6964,3.7243,3.6823,3.7056,620249,0
2012-10-01,3.685,3.8093,3.685,3.7803,798147,0
2012-10-02,3.7844,3.8009,3.7222,3.7638,602131,0
2012-10-03,3.7844,3.805,3.714,3.7969,708122,0
2012-10-04,3.7969,3.83,3.7596,3.8009,625341,0
2012-10-05,3.7638,3.8093,3.7099,3.7181,570647,0
2012-10-08,3.6768,3.6893,3.623,3.6602,925145,0
2012-10-09,3.6395,3.6436,3.5774,3.5815,366333,0
2012-10-10,3.5609,3.594,3.5195,3.5567,728169,0
2012-10-11,3.6064,3.6105,3.5649,3.5856,308465,0
2012-10-12,3.5028,3.5649,3.478,3.5485,1508645,0
2012-10-15,3.536,3.5774,3.4821,3.5111,861849,0
2012-10-16,3.5195,3.5402,3.4946,3.5276,447484,0
2012-10-17,3.5111,3.5692,3.4821,3.5153,1036973,0
2012-10-18,3.507,3.5153,3.4284,3.4904,840543,0
2012-10-19,3.4531,3.4531,3.3663,3.4077,1249984,0
2012-10-22,3.4159,3.4284,3.391,3.4118,258024,0
2012-10-23,3.3663,3.3828,3.3455,3.3745,546306,0
2012-10-24,3.42,3.42,3.358,3.3786,292139,0
2012-10-25,3.3953,3.3993,3.3663,3.3703,413743,0
2012-10-26,3.3496,3.4034,3.3165,3.3207,327402,0
2012-10-31,3.4506,3.4716,3.1305,3.1971,3088016,0
2012-11-01,3.3745,3.5649,3.3247,3.5649,2664541,0
2012-11-02,3.5649,3.6022,3.5028,3.5235,1439833,0
2012-11-05,3.478,3.5525,3.4573,3.5402,1391284,0
2012-11-06,3.5649,3.5649,3.4739,3.507,1064067,0
2012-11-07,3.4946,3.5028,3.4034,3.4284,908473,0
2012-11-08,3.4325,3.507,3.4325,3.4408,1579680,0
2012-11-09,3.42,3.4531,3.4034,3.449,539708,0
2012-11-12,3.449,3.4615,3.3828,3.4367,394851,0
2012-11-13,3.3993,3.4325,3.3786,3.3953,622867,0
2012-11-14,3.3993,3.3993,3.3455,3.3869,720000,0
2012-11-15,3.3745,3.3786,3.3165,3.3663,622980,0
2012-11-16,3.3663,3.3828,3.3373,3.3745,643884,0
2012-11-19,3.3953,3.4367,3.3621,3.4077,448284,0
2012-11-20,3.3953,3.3953,3.3165,3.3496,393588,0
2012-11-21,3.3828,3.3993,3.333,3.3703,851829,0
2012-11-23,3.391,3.4367,3.3828,3.4367,233290,0
2012-11-26,3.3953,3.4615,3.3869,3.4241,601749,0
2012-11-27,3.4449,3.5028,3.4325,3.4863,545790,0
2012-11-28,3.4656,3.4904,3.4408,3.4821,335167,0
2012-11-29,3.5195,3.5856,3.5111,3.5609,1114543,0
2012-11-30,3.5754,3.6211,3.5089,3.6211,1823186,0
2012-12-03,3.6395,3.6436,3.5442,3.5898,1134116,0
2012-12-04,3.5588,3.5878,3.5214,3.567,718755,0
2012-12-05,3.5319,3.6105,3.4946,3.5815,797896,0
2012-12-06,3.5525,3.6146,3.5153,3.6105,758814,0
2012-12-07,3.6105,3.6105,3.5276,3.536,495031,0
2012-12-10,3.5442,3.6354,3.5402,3.623,755743,0
2012-12-11,3.5982,3.6521,3.5815,3.6022,1008249,0
2012-12-12,3.5692,3.6478,3.5276,3.6188,611902,0
2012-12-13,3.6022,3.6105,3.5649,3.5898,778367,0
2012-12-14,3.5733,3.6146,3.5609,3.6022,623386,0
2012-12-17,3.6064,3.6188,3.5649,3.594,760167,0
2012-12-18,3.5982,3.6105,3.5609,3.6022,1018898,0
2012-12-19,3.6272,3.6768,3.6188,3.6521,1159273,0
2012-12-20,3.6188,3.6768,3.6064,3.6768,1023631,0
2012-12-21,3.6311,3.6521,3.5733,3.6395,1275251,0
2012-12-24,3.656,3.656,3.5774,3.6064,422290,0
2012-12-26,3.623,3.6602,3.5815,3.6146,935973,0
2012-12-27,3.6022,3.6395,3.5774,3.6311,870276,0
2012-12-28,3.6188,3.6521,3.5898,3.5982,678812,0
2012-12-31,3.5754,3.6418,3.5711,3.6252,884090,0
2013-01-02,3.685,3.7181,3.6436,3.7058,854573,0
2013-01-03,3.6974,3.7596,3.6809,3.7389,841402,0
2013-01-04,3.7512,3.7512,3.6726,3.7017,951998,0
2013-01-07,3.7099,3.7512,3.6893,3.7222,766616,0
2013-01-08,3.6932,3.714,3.6684,3.6684,775322,0
2013-01-09,3.6669,3.775,3.6627,3.7624,1047155,0
2013-01-10,3.7873,3.8082,3.7291,3.7999,1359920,0
2013-01-11,3.9335,4.1406,3.9251,4.0494,2640231,0
2013-01-14,4.0412,4.0949,4.0246,4.0825,1505839,0
2013-01-15,4.0536,4.0743,3.9831,4.0659,1890392,0
2013-01-16,4.0494,4.1281,3.9997,4.0038,2199112,0
2013-01-17,4.0785,4.1156,4.0577,4.1034,1684500,0
2013-01-18,3.725,3.8496,3.725,3.8082,4217800,0
2013-01-22,3.8093,3.8342,3.772,3.8134,1543580,0
2013-01-23,3.7999,3.8496,3.7832,3.8373,1313406,0
2013-01-24,3.8538,3.8664,3.8247,3.8455,850384,0
2013-01-25,3.8706,3.9245,3.8496,3.9204,1307931,0
2013-01-28,3.9371,3.9496,3.9122,3.9287,1079359,0
2013-01-29,3.9204,3.9204,3.8414,3.8955,810198,0
2013-01-30,3.9496,3.9496,3.8955,3.9412,1110292,0
2013-01-31,3.9079,3.9953,3.9079,3.9371,1176704,0
2013-02-01,3.9662,3.991,3.9204,3.9703,695741,0
2013-02-04,3.9328,3.9953,3.883,3.9037,1476104,0
2013-02-05,3.9122,3.9496,3.9122,3.9455,1056576,0
2013-02-06,3.9079,3.9371,3.8871,3.9163,704767,0
2013-02-07,3.8996,3.9122,3.8373,3.8788,814173,0
2013-02-08,3.9079,3.9662,3.9037,3.9455,1050061,0
2013-02-11,3.9163,3.9328,3.8664,3.8747,786569,0
2013-02-12,3.8871,3.9122,3.8581,3.8955,1045451,0
2013-02-13,3.8788,3.8913,3.8496,3.8581,773251,0
2013-02-14,3.8165,3.8247,3.7458,3.8206,1246733,0
2013-02-15,3.8082,3.8455,3.7957,3.8247,621863,0
2013-02-19,3.8996,3.8996,3.8331,3.8664,821951,0
2013-02-20,3.8788,3.8871,3.8373,3.8538,1124518,0
2013-02-21,3.8373,3.8414,3.7458,3.7832,1282753,0
2013-02-22,3.8538,3.9455,3.8538,3.9328,2553565,0
2013-02-25,3.9536,4.0035,3.9204,3.9412,2054894,0
2013-02-26,3.9536,3.9536,3.8455,3.8913,1914371,0
2013-02-27,3.8913,4.0119,3.8706,3.9953,2678222,0
2013-02-28,3.9745,4.0285,3.9412,3.991,3145231,0
2013-03-01,3.9827,4.0409,3.9245,4.0119,1830359,0
2013-03-04,3.9786,4.0035,3.9079,3.9953,917676,0
2013-03-05,4.0505,4.1344,4.0226,4.0646,1712822,0
2013-03-06,4.1204,4.1391,4.1065,4.1344,1771431,0
2013-03-07,4.1577,4.1952,4.1158,4.1857,2529049,0
2013-03-08,4.1865,4.2157,4.1491,4.1989,1204045,0
2013-03-11,4.174,4.2031,4.0743,4.1989,1035294,0
2013-03-12,4.2157,4.2157,4.1074,4.1241,958749,0
2013-03-13,4.1532,4.1781,4.1117,4.1657,956853,0
2013-03-14,4.1865,4.1865,4.1199,4.174,896929,0
2013-03-15,4.1717,4.2136,4.1204,4.1252,2483990,0
2013-03-18,4.1117,4.1781,4.0825,4.1409,1339404,0
2013-03-19,4.1365,4.1365,4.0785,4.0867,1194022,0
2013-03-20,4.0992,4.1158,4.0867,4.1074,886141,0
2013-03-21,4.0825,4.1409,4.0825,4.1199,1108751,0
2013-03-22,4.1252,4.1484,4.0972,4.1204,687265,0
2013-03-25,4.0867,4.1491,4.0701,4.1074,890208,0
2013-03-26,4.1532,4.174,4.1074,4.1325,788733,0
2013-03-27,4.1158,4.1531,4.0646,4.0786,688724,0
2013-03-28,4.0992,4.2115,4.0908,4.1989,1525269,0
2013-04-01,4.145,4.1699,4.0992,4.1074,715392,0
2013-04-02,4.1905,4.2836,4.1857,4.2697,1922127,0
2013-04-03,4.2557,4.3023,4.1531,4.1905,1560567,0
2013-04-04,4.1765,4.1952,4.0925,4.1484,1801973,0
2013-04-05,4.1672,4.1811,4.0413,4.1811,2591741,0
2013-04-08,4.2789,4.2789,4.0413,4.0598,3291324,0
2013-04-09,4.1111,4.1672,4.0226,4.0832,1857243,0
2013-04-10,4.1158,4.2977,4.0879,4.2883,1994908,0
2013-04-11,4.251,4.2977,4.2183,4.265,1247259,0
2013-04-12,4.0739,4.0972,3.99,4.0552,1754098,0
2013-04-15,3.9761,4.0039,3.9201,3.9386,1091269,0
2013-04-16,4.0133,4.0505,3.9247,4.0039,1137569,0
2013-04-17,3.948,3.948,3.8641,3.8967,1210882,0
2013-04-18,3.9155,3.9714,3.8967,3.9527,1693194,0
2013-04-19,3.9014,3.9108,3.6823,3.7895,1887443,0
2013-04-22,3.5752,3.6497,3.5286,3.6405,3032141,0
2013-04-23,3.6591,3.743,3.631,3.6683,2103739,0
2013-04-24,3.6777,3.6917,3.6265,3.6544,1236300,0
2013-04-25,3.6031,3.6636,3.5752,3.5985,1499086,0
2013-04-26,3.5797,3.6544,3.5331,3.5657,1585561,0
2013-04-29,3.6358,3.6777,3.5938,3.6031,1486571,0
2013-04-30,3.687,3.7243,3.645,3.7243,1940165,0
2013-05-01,3.687,3.715,3.6265,3.6358,774037,0
2013-05-02,3.6823,3.6917,3.6497,3.6591,1784012,0
2013-05-03,3.701,3.7755,3.687,3.7661,1258661,0
2013-05-06,3.8036,3.8222,3.7475,3.7569,604957,0
2013-05-07,3.7197,3.7569,3.6777,3.743,643869,0
2013-05-08,3.7383,3.8128,3.7056,3.7989,1057969,0
2013-05-09,3.7942,3.7942,3.7383,3.7569,777363,0
2013-05-10,3.7383,3.7755,3.7056,3.7243,957135,0
2013-05-13,3.6683,3.7104,3.6497,3.6777,690894,0
2013-05-14,3.6683,3.6917,3.6265,3.631,1041376,0
2013-05-15,3.6405,3.6917,3.6265,3.6777,1303031,0
2013-05-16,3.6777,3.687,3.5985,3.6031,922808,0
2013-05-17,3.631,3.6964,3.6031,3.673,750171,0
2013-05-20,3.673,3.701,3.5844,3.6265,1206184,0
2013-05-21,3.6217,3.6544,3.6125,3.6405,1073000,0
2013-05-22,3.6497,3.7243,3.6358,3.6591,1816535,0
2013-05-23,3.645,3.6591,3.6125,3.645,1630251,0
2013-05-24,3.6217,3.6358,3.5704,3.617,1276371,0
2013-05-28,3.687,3.7197,3.645,3.701,1494120,0
2013-05-29,3.6823,3.7056,3.6544,3.687,1224071,0
2013-05-30,3.687,3.701,3.6358,3.6497,1072131,0
2013-05-31,3.6264,3.6546,3.5319,3.5554,2408678,0
2013-06-03,3.5565,3.6358,3.5518,3.5657,1879237,0
2013-06-04,3.5844,3.6544,3.5518,3.5565,1110808,0
2013-06-05,3.5425,3.5518,3.4865,3.4959,1451498,0
2013-06-06,3.5331,3.5472,3.4772,3.4959,826861,0
2013-06-07,3.5192,3.5425,3.4912,3.5286,517063,0
2013-06-10,3.5657,3.5985,3.4772,3.4819,765192,0
2013-06-11,3.4678,3.4912,3.4213,3.4586,768482,0
2013-06-12,3.4726,3.51,3.426,3.4447,740741,0
2013-06-13,3.3981,3.4353,3.3839,3.4306,1832737,0
2013-06-14,3.426,3.4447,3.3839,3.4027,1451682,0
2013-06-17,3.4167,3.4865,3.4027,3.4726,827694,0
2013-06-18,3.4959,3.5192,3.4353,3.44,715237,0
2013-06-19,3.4492,3.4865,3.3839,3.3839,1193904,0
2013-06-20,3.3886,3.4073,3.2954,3.3048,1438873,0
2013-06-21,3.3561,3.3886,3.3095,3.3467,1938361,0
2013-06-24,3.3095,3.3281,3.2209,3.2815,2144133,0
2013-06-25,3.3001,3.3607,3.3001,3.3561,982108,0
2013-06-26,3.3949,3.3996,3.3241,3.343,762967,0
2013-06-27,3.376,3.409,3.3477,3.3949,1073286,0
2013-06-28,3.409,3.4706,3.3902,3.4374,1365753,0
2013-07-01,3.48,3.4988,3.4185,3.461,1119176,0
2013-07-02,3.4469,3.4657,3.409,3.4516,1718365,0
2013-07-03,3.4043,3.5648,3.343,3.4563,3725910,0
2013-07-05,3.48,3.5319,3.461,3.5082,2446169,0
2013-07-08,3.527,3.5366,3.4941,3.5223,786384,0
2013-07-09,3.527,3.5413,3.4847,3.5223,1365000,0
2013-07-10,3.5507,3.5696,3.5177,3.5601,1917639,0
2013-07-11,3.5932,3.6593,3.5932,3.6499,1068555,0
2013-07-12,3.7065,3.7538,3.6782,3.7019,1305871,0
2013-07-15,3.7019,3.7679,3.6877,3.7585,1149643,0
2013-07-16,3.7491,3.7679,3.7254,3.7444,1035398,0
2013-07-17,3.7773,3.7916,3.7349,3.7773,1392314,0
2013-07-18,3.7538,3.8341,3.7444,3.8057,1104457,0
2013-07-19,3.8246,3.8389,3.7773,3.7963,620157,0
2013-07-22,3.8151,3.8671,3.7726,3.8481,714976,0
2013-07-23,3.8624,3.8624,3.7349,3.8151,1931971,0
2013-07-24,3.8624,3.9002,3.8341,3.8577,848365,0
2013-07-25,3.8389,3.9096,3.7773,3.8907,1993816,0
2013-07-26,3.9049,3.9237,3.8577,3.8954,2601580,0
2013-07-29,3.9757,4.0088,3.9284,3.9616,3507565,0
2013-07-30,3.9947,4.0229,3.9663,3.9947,1965553,0
2013-07-31,3.9947,4.0937,3.9947,4.0701,2311247,0
2013-08-01,4.0795,4.1692,4.0795,4.1504,2519039,0
2013-08-02,4.122,4.1692,4.122,4.1552,1609651,0
2013-08-05,4.2022,4.2826,4.1929,4.2448,2378512,0
2013-08-06,4.2543,4.2543,4.1929,4.1929,2248624,0
2013-08-07,4.1645,4.226,4.1268,4.1787,1604365,0
2013-08-08,4.2118,4.2685,4.1552,4.2543,1627782,0
2013-08-09,4.2401,4.2826,4.2165,4.2637,649049,0
2013-08-12,4.2732,4.3345,4.2448,4.3251,2117971,0
2013-08-13,4.3817,4.5426,4.3771,4.5378,2164853,0
2013-08-14,4.4668,4.5282,4.4101,4.5186,2118135,0
2013-08-15,4.4809,4.4904,4.4148,4.4478,823520,0
2013-08-16,4.3865,4.4715,4.3582,4.4337,1482569,0
2013-08-19,4.3771,4.4478,4.3439,4.396,1645455,0
2013-08-20,4.3912,4.3912,4.3392,4.3487,1678733,0
2013-08-21,4.3156,4.3251,4.1504,4.1645,2509476,0
2013-08-22,4.1787,4.2213,4.1787,4.2118,1278743,0
2013-08-23,4.2401,4.311,4.2213,4.311,1893524,0
2013-08-26,4.3392,4.3582,4.292,4.3298,1079827,0
2013-08-27,4.2637,4.2873,4.1881,4.2213,1667308,0
2013-08-28,4.2448,4.3345,4.2355,4.3156,2115561,0
2013-08-29,4.2826,4.3439,4.2543,4.2826,1092284,0
2013-08-30,4.292,4.2968,4.2448,4.259,1861647,0
2013-09-03,4.2495,4.2543,4.1881,4.1975,825941,0
2013-09-04,4.226,4.4243,4.226,4.4006,2431776,0
2013-09-05,4.3817,4.4572,4.3676,4.4148,1175398,0
2013-09-06,4.429,4.4572,4.3724,4.4148,929245,0
2013-09-09,4.429,4.7638,4.429,4.7407,3800488,0
2013-09-10,4.6976,4.7025,4.5282,4.6221,2765420,0
2013-09-11,4.646,4.7976,4.6133,4.7927,2578292,0
2013-09-12,4.7927,4.8216,4.6505,4.6505,2899339,0
2013-09-13,4.4857,4.6317,4.4809,4.5989,1970027,0
2013-09-16,4.5803,4.6927,4.5706,4.6412,2038757,0
2013-09-17,4.7069,4.8348,4.6976,4.8074,1948820,0
2013-09-18,4.8167,4.9201,4.7878,4.9201,1707937,0
2013-09-19,4.9201,4.9588,4.8726,4.8824,1374490,0
2013-09-20,4.8025,4.8824,4.7976,4.8025,2106073,0
2013-09-23,4.7976,4.9294,4.7976,4.8873,1498684,0
2013-09-24,4.8304,4.9343,4.7589,4.8726,1090218,0
2013-09-25,4.849,4.9294,4.8348,4.8922,509182,0
2013-09-26,4.9108,5.0519,4.9108,5.0191,1450939,0
2013-09-27,4.9392,4.9392,4.8167,4.8583,2041394,0
2013-09-30,4.7829,4.8966,4.7554,4.8441,1387667,0
2013-10-01,4.8397,4.9245,4.8074,4.8677,1371182,0
2013-10-02,4.8677,4.9588,4.8441,4.9588,1582906,0
2013-10-03,4.9995,5.0191,4.9245,4.9681,666763,0
2013-10-04,4.9108,5.0142,4.9108,4.9946,684147,0
2013-10-07,4.9808,4.9808,4.7829,4.9681,974022,0
2013-10-08,4.9808,4.9857,4.8632,4.8922,1566271,0
2013-10-09,4.8632,4.9539,4.8441,4.9201,2124090,0
2013-10-10,4.9857,5.1416,4.9808,5.095,1709457,0
2013-10-11,5.1842,5.3454,5.1509,5.3454,1620527,0
2013-10-14,5.3214,5.4865,5.3072,5.4718,1828414,0
2013-10-15,5.4351,5.4767,5.3503,5.3552,1170124,0
2013-10-16,5.3871,5.5527,5.3728,5.5336,2235776,0
2013-10-17,5.3777,5.5154,5.3165,5.4013,2895718,0
2013-10-18,5.4581,5.4767,5.4062,5.4581,1352955,0
2013-10-21,5.4865,5.5194,5.4204,5.4581,1533733,0
2013-10-22,5.6325,5.6521,5.2548,5.3552,2888222,0
2013-10-23,5.2224,5.392,5.146,5.3116,1704959,0
2013-10-24,5.1558,5.2503,5.1229,5.2033,3143055,0
2013-10-25,5.2646,5.2891,5.1842,5.2459,1628986,0
2013-10-28,5.2695,5.3116,5.2459,5.2793,1204947,0
2013-10-29,5.3116,5.3356,5.2842,5.3165,729727,0
2013-10-30,5.3356,5.3503,5.2131,5.2842,1580531,0
2013-10-31,5.2979,5.3214,5.2224,5.2415,2274431,0
2013-11-01,5.294,5.3405,5.2415,5.3023,1596937,0
2013-11-04,5.3356,5.3356,5.2371,5.2744,642135,0
2013-11-05,5.2744,5.2979,5.218,5.2548,591943,0
2013-11-06,5.2646,5.3214,5.2273,5.3023,2154759,0
2013-11-07,5.294,5.3072,5.2082,5.2597,1720618,0
2013-11-08,5.2597,5.3822,5.2371,5.2842,1912712,0
2013-11-11,5.2646,5.2646,5.1984,5.2548,1345545,0
2013-11-12,5.2322,5.2842,5.2273,5.2842,2040678,0
2013-11-13,5.2415,5.3307,5.218,5.3116,2182551,0
2013-11-14,5.3023,5.4155,5.2891,5.392,1568486,0
2013-11-15,5.4062,5.5056,5.3645,5.5056,1100420,0
2013-11-18,5.5429,5.657,5.5154,5.5865,1881039,0
2013-11-19,5.5625,5.6002,5.44,5.5105,1972890,0
2013-11-20,5.5105,5.5154,5.3645,5.3871,1751635,0
2013-11-21,5.392,5.392,5.3116,5.3454,2424331,0
2013-11-22,5.3258,5.5194,5.2891,5.4669,1751988,0
2013-11-25,5.4718,5.4963,5.4062,5.4488,1563839,0
2013-11-26,5.4302,5.4669,5.3503,5.4062,1355688,0
2013-11-27,5.4302,5.5007,5.4111,5.4204,999722,0
2013-11-29,5.4581,5.5674,5.392,5.5105,1185727,0
2013-12-02,5.463,5.5576,5.4062,5.44,912702,0
2013-12-03,5.4111,5.4302,5.3356,5.3777,1266282,0
2013-12-04,5.3871,5.4718,5.3822,5.44,1121808,0
2013-12-05,5.44,5.5007,5.3822,5.4718,1553961,0
2013-12-06,5.5336,5.6325,5.4865,5.6237,1588363,0
2013-12-09,5.6472,5.733,5.6237,5.6801,2201090,0
2013-12-10,5.6845,5.7188,5.6325,5.6708,1224859,0
2013-12-11,5.6757,5.8501,5.6046,5.6046,2384016,0
2013-12-12,5.5625,5.5865,5.5007,5.5007,1442963,0
2013-12-13,5.5238,5.5674,5.4767,5.5238,1239084,0
2013-12-16,5.538,5.6374,5.5336,5.6002,1296788,0
2013-12-17,5.5816,5.6423,5.5576,5.5625,912141,0
2013-12-18,5.5723,5.6615,5.538,5.6472,509233,0
2013-12-19,5.6664,5.7423,5.6374,5.733,664271,0
2013-12-20,5.7791,5.9447,5.7742,5.8971,1802018,0
2013-12-23,5.5816,5.9775,5.5154,5.9545,1140676,0
2013-12-24,5.9256,5.9726,5.8971,5.9256,298510,0
2013-12-26,5.9256,5.9447,5.8839,5.9207,566576,0
2013-12-27,5.9496,5.9496,5.9109,5.9207,698118,0
2013-12-30,5.8692,5.9496,5.8124,5.9065,660463,0
2013-12-31,5.8932,5.9775,5.8932,5.9447,623276,0
2014-01-02,5.8878,5.9016,5.7697,5.8212,506155,0
2014-01-03,5.8599,5.9922,5.8501,5.9726,1141688,0
2014-01-06,5.9922,5.9922,5.7791,5.8457,2966316,0
2014-01-07,5.8648,5.9256,5.7977,5.8261,2440371,0
2014-01-08,5.7889,5.879,5.7889,5.8692,1642427,0
2014-01-09,5.8501,5.8927,5.784,5.8741,1874718,0
2014-01-10,5.8878,6.0535,5.8839,6.0486,1535461,0
2014-01-13,6.0628,6.1524,6.0441,6.0721,1321922,0
2014-01-14,6.0584,6.0961,6.025,6.0721,1042484,0
2014-01-15,6.0721,6.0961,6.002,6.0294,1199741,0
2014-01-16,6.0441,6.393,6.0441,6.3837,3806176,0
2014-01-17,6.0912,6.4023,5.9633,6.3367,3230624,0
2014-01-21,6.4406,6.4788,6.2553,6.3455,1231810,0
2014-01-22,6.3646,6.4357,6.3548,6.4072,848114,0
2014-01-23,6.3411,6.3788,6.298,6.3597,1503716,0
2014-01-24,6.298,6.3078,6.1039,6.1039,1544941,0
2014-01-27,6.075,6.1372,6.028,6.0427,851800,0
2014-01-28,6.0946,6.2083,6.0848,6.1794,708029,0
2014-01-29,6.1323,6.1985,6.0897,6.1039,905782,0
2014-01-30,6.1613,6.2504,6.1274,6.1892,789367,0
2014-01-31,6.1323,6.1745,6.0657,6.1323,1008508,0
2014-02-03,6.1137,6.1466,5.9334,5.9525,1515890,0
2014-02-04,5.9951,6.0799,5.9334,6.0138,2619010,0
2014-02-05,5.9804,5.9902,5.8766,5.9427,1699112,0
2014-02-06,5.9804,6.0569,5.9662,6.0094,2415490,0
2014-02-07,6.0049,6.1088,6.0049,6.0897,1088094,0
2014-02-10,6.0848,6.1186,6.052,6.0897,597027,0
2014-02-11,6.1225,6.1515,6.0569,6.0897,1941369,0
2014-02-12,6.0946,6.099,6.0427,6.0613,1061676,0
2014-02-13,5.9755,6.1137,5.9378,6.1088,1166557,0
2014-02-14,6.1039,6.1701,6.099,6.1466,688390,0
2014-02-18,6.1515,6.2083,6.1421,6.1701,445943,0
2014-02-19,6.1745,6.2695,6.1564,6.1701,1165141,0
2014-02-20,6.1941,6.222,6.1274,6.2132,1128602,0
2014-02-21,6.2083,6.3078,6.2083,6.2931,486531,0
2014-02-24,6.3269,6.5449,6.3171,6.493,1668710,0
2014-02-25,6.5165,6.5449,6.493,6.5214,1140518,0
2014-02-26,6.5302,6.7581,6.5018,6.7199,1201804,0
2014-02-27,6.7336,6.7434,6.6253,6.7199,723343,0
2014-02-28,6.7199,6.7199,6.4886,6.54,2077380,0
2014-03-03,6.3597,6.493,6.2931,6.493,1077363,0
2014-03-04,6.5498,6.7105,6.5498,6.6963,1255833,0
2014-03-05,6.7056,6.7292,6.5964,6.6914,1577122,0
2014-03-06,6.6816,6.7292,6.6586,6.7105,1268006,0
2014-03-07,6.6106,6.6204,6.4357,6.5214,1475965,0
2014-03-10,6.445,6.5253,6.4121,6.469,548159,0
2014-03-11,6.469,6.5351,6.369,6.4121,897278,0
2014-03-12,6.417,6.5449,6.3269,6.3548,1104614,0
2014-03-13,6.3318,6.3832,6.1515,6.1745,1736567,0
2014-03-14,6.1323,6.222,6.0329,6.0946,1299622,0
2014-03-17,6.1515,6.2744,6.099,6.2083,482794,0
2014-03-18,6.1794,6.3029,6.1794,6.2793,1143847,0
2014-03-19,6.2695,6.2744,6.1515,6.1892,796551,0
2014-03-20,6.1985,6.2171,6.1137,6.1843,789382,0
2014-03-21,6.2651,6.2833,6.2083,6.2171,2697865,0
2014-03-24,6.2171,6.2406,6.1039,6.1701,1731494,0
2014-03-25,6.1745,6.3029,6.1466,6.2083,799196,0
2014-03-26,6.2406,6.2833,6.1701,6.1843,960955,0
2014-03-27,6.1274,6.1892,6.0706,6.1225,962006,0
2014-03-28,6.1613,6.2931,6.1466,6.2313,665914,0
2014-03-31,6.2362,6.3974,6.2362,6.3504,819676,0
2014-04-01,6.3832,6.5302,6.3788,6.5067,694745,0
2014-04-02,6.4543,6.5871,6.4543,6.5302,836767,0
2014-04-03,6.4974,6.5214,6.3411,6.3832,951782,0
2014-04-04,6.3881,6.445,6.222,6.2602,766869,0
2014-04-07,6.2406,6.3171,6.2034,6.2931,1003351,0
2014-04-08,6.3078,6.3455,6.222,6.2744,722806,0
2014-04-09,6.2695,6.3788,6.2695,6.3411,1079567,0
2014-04-10,6.369,6.369,6.1941,6.2034,1407080,0
2014-04-11,6.2313,6.3646,6.2083,6.2553,1027971,0
2014-04-14,6.298,6.3318,6.222,6.2651,741586,0
2014-04-15,6.3832,6.493,6.3171,6.4072,2198286,0
2014-04-16,6.3788,6.5165,6.322,6.4974,1171508,0
2014-04-17,6.5067,6.5449,6.3788,6.4499,1190096,0
2014-04-21,6.1794,6.3078,6.1701,6.2313,1323402,0
2014-04-22,6.1515,6.1843,5.8952,5.9236,2784757,0
2014-04-23,5.9045,5.9045,5.6771,5.682,3431569,0
2014-04-24,5.7624,5.7717,5.6154,5.6394,2138727,0
2014-04-25,5.5688,5.6345,5.5541,5.5924,1946929,0
2014-04-28,5.6443,5.7443,5.6394,5.7011,1595335,0
2014-04-29,5.6913,5.735,5.6394,5.6727,1037384,0
2014-04-30,5.6492,5.6727,5.5737,5.6683,1518665,0
2014-05-01,5.6771,5.6962,5.6345,5.6541,578047,0
2014-05-02,5.6634,5.7301,5.5968,5.7011,2019788,0
2014-05-05,5.6252,5.6913,5.6056,5.6443,660822,0
2014-05-06,5.6345,5.6585,5.5782,5.5782,634808,0
2014-05-07,5.5688,5.5782,5.4361,5.4679,1445137,0
2014-05-08,5.3557,5.5688,5.3508,5.5394,1491496,0
2014-05-09,5.5639,5.682,5.5071,5.6296,1148071,0
2014-05-12,5.6727,5.735,5.6345,5.7207,841249,0
2014-05-13,5.7531,5.7575,5.6154,5.6683,1881967,0
2014-05-14,5.6864,5.6962,5.6056,5.6056,838439,0
2014-05-15,5.5831,5.6012,5.5203,5.5639,820165,0
2014-05-16,5.5737,5.5737,5.4361,5.4973,1272708,0
2014-05-19,5.3694,5.4022,5.2464,5.3738,2494247,0
2014-05-20,5.3831,5.4116,5.365,5.388,1471931,0
2014-05-21,5.3831,5.4214,5.3508,5.3694,935027,0
2014-05-22,5.3361,5.3557,5.2797,5.2984,1265290,0
2014-05-23,5.3738,5.4493,5.3361,5.4454,1454086,0
2014-05-27,5.5071,5.5345,5.4591,5.4777,901459,0
2014-05-28,5.4875,5.5203,5.4071,5.4214,1639857,0
2014-05-29,5.3361,5.3694,5.2895,5.3312,1229471,0
2014-05-30,5.3738,5.3831,5.2699,5.2797,3007233,0
2014-06-02,5.3028,5.3077,5.2464,5.2552,1576537,0
2014-06-03,5.2371,5.2552,5.1749,5.1798,1308576,0
2014-06-04,5.1798,5.2082,5.146,5.1509,1074416,0
2014-06-05,5.218,5.2699,5.2033,5.265,1759192,0
2014-06-06,5.3077,5.3787,5.3028,5.3557,1039100,0
2014-06-09,5.3312,5.4022,5.317,5.3831,796661,0
2014-06-10,5.4493,5.4493,5.3361,5.3929,1288257,0
2014-06-11,5.3738,5.4777,5.3738,5.4679,1440400,0
2014-06-12,5.4728,5.4826,5.4312,5.4591,1137035,0
2014-06-13,5.4542,5.5394,5.4493,5.4635,881843,0
2014-06-16,5.4635,5.5252,5.4635,5.512,653102,0
2014-06-17,5.5071,5.588,5.4875,5.559,1106612,0
2014-06-18,5.512,5.5301,5.3738,5.4924,2353867,0
2014-06-19,5.5345,5.5688,5.5071,5.5169,2022484,0
2014-06-20,5.4679,5.5394,5.4542,5.512,1295600,0
2014-06-23,5.4826,5.4826,5.388,5.4022,4031622,0
2014-06-24,5.4263,5.4312,5.3601,5.3831,1793331,0
2014-06-25,5.3787,5.4635,5.3312,5.441,2573608,0
2014-06-26,5.4493,5.4679,5.4022,5.4312,2315596,0
2014-06-27,5.4679,5.6203,5.4165,5.6105,1502749,0
2014-06-30,5.588,5.6585,5.5831,5.6345,1131369,0
2014-07-01,5.5924,5.6962,5.5924,5.6962,1078978,0
2014-07-02,5.7207,5.7766,5.6771,5.7531,1500733,0
2014-07-03,5.7815,5.805,5.735,5.7913,907484,0
2014-07-07,5.7957,5.8477,5.7673,5.8383,1454890,0
2014-07-08,5.7531,5.7575,5.7158,5.7443,1106386,0
2014-07-09,5.7624,5.7717,5.7158,5.7673,1298655,0
2014-07-10,5.6585,5.7575,5.6585,5.7443,777790,0
2014-07-11,5.7913,5.7913,5.7158,5.7673,1426337,0
2014-07-14,5.6771,5.7815,5.6771,5.7301,642147,0
2014-07-15,5.735,5.7673,5.6727,5.7207,834643,0
2014-07-16,5.7394,5.7864,5.7109,5.7575,793335,0
2014-07-17,5.7443,5.7482,5.5782,5.5968,1230616,0
2014-07-18,5.6864,5.7158,5.6345,5.6913,581506,0
2014-07-21,5.6154,5.7531,5.6012,5.7531,925429,0
2014-07-22,5.7913,5.8334,5.7575,5.7717,816396,0
2014-07-23,5.9045,5.9089,5.8432,5.8526,1114135,0
2014-07-24,5.8285,5.8285,5.6443,5.682,1636300,0
2014-07-25,5.8452,5.9261,5.6874,5.7217,1922214,0
2014-07-28,5.7266,5.7781,5.6688,5.7217,1157069,0
2014-07-29,5.7168,5.7217,5.6301,5.635,942871,0
2014-07-30,5.6644,5.6644,5.5688,5.611,881035,0
2014-07-31,5.6644,5.6972,5.4919,5.5115,1061778,0
2014-08-01,5.5115,5.5492,5.4968,5.5492,1164067,0
2014-08-04,5.5782,5.6497,5.5301,5.6497,536220,0
2014-08-05,5.6301,5.6644,5.5929,5.6159,730590,0
2014-08-06,5.5541,5.5737,5.3684,5.4111,1618508,0
2014-08-07,5.4674,5.487,5.392,5.4253,1183294,0
2014-08-08,5.44,5.588,5.4253,5.5831,1542092,0
2014-08-11,5.5831,5.635,5.5394,5.611,552965,0
2014-08-12,5.5782,5.6301,5.5345,5.6017,906378,0
2014-08-13,5.6448,5.6595,5.6061,5.6208,447437,0
2014-08-14,5.6061,5.6497,5.5929,5.6399,485231,0
2014-08-15,5.6257,5.6399,5.4919,5.5252,844682,0
2014-08-18,5.5639,5.5737,5.5301,5.5737,835633,0
2014-08-19,5.5929,5.6208,5.559,5.5737,533978,0
2014-08-20,5.5831,5.588,5.5443,5.5831,781339,0
2014-08-21,5.6061,5.6159,5.5541,5.5688,547527,0
2014-08-22,5.6061,5.6257,5.5639,5.5688,757988,0
2014-08-25,5.5831,5.5831,5.4772,5.5066,1000531,0
2014-08-26,5.5066,5.5541,5.4821,5.5345,386578,0
2014-08-27,5.559,5.683,5.5301,5.6688,1151002,0
2014-08-28,5.6688,5.7732,5.6546,5.7266,1726141,0
2014-08-29,5.7408,5.7639,5.6781,5.707,932598,0
2014-09-02,5.707,5.8256,5.6448,5.8207,1192369,0
2014-09-03,5.8643,5.9555,5.8305,5.902,953349,0
2014-09-04,5.8976,5.9069,5.7923,5.8163,553690,0
2014-09-05,5.8403,5.8883,5.7923,5.8839,537435,0
2014-09-08,5.8839,5.9069,5.8452,5.8545,695616,0
2014-09-09,5.8452,5.8692,5.7923,5.7972,461306,0
2014-09-10,5.7732,5.7879,5.6923,5.7688,482131,0
2014-09-11,5.7497,5.7688,5.683,5.7315,659151,0
2014-09-12,5.7217,5.7266,5.6448,5.6688,523384,0
2014-09-15,5.6301,5.6399,5.5541,5.588,556549,0
2014-09-16,5.5345,5.6874,5.5345,5.6737,638486,0
2014-09-17,5.6737,5.7168,5.6448,5.6737,1392671,0
2014-09-18,5.7408,5.8163,5.7021,5.759,1390316,0
2014-09-19,5.7732,5.8207,5.5492,5.5639,2424380,0
2014-09-22,5.5492,5.6159,5.5394,5.611,908382,0
2014-09-23,5.5782,5.707,5.5782,5.683,968063,0
2014-09-24,5.7119,5.7732,5.6781,5.6874,1786557,0
2014-09-25,5.6208,5.6595,5.5164,5.5394,649535,0
2014-09-26,5.6061,5.6301,5.5394,5.5688,709024,0
2014-09-29,5.588,5.7546,5.5492,5.7217,1647471,0
2014-09-30,5.6972,5.8207,5.6644,5.8021,1531212,0
2014-10-01,5.7781,5.8354,5.7168,5.8119,1525045,0
2014-10-02,5.8207,5.8207,5.6595,5.7217,581710,0
2014-10-03,5.7217,5.7452,5.6688,5.6972,690053,0
2014-10-06,5.7266,5.7266,5.6257,5.7119,786835,0
2014-10-07,5.7217,5.7781,5.7021,5.7119,846627,0
2014-10-08,5.6399,5.807,5.6399,5.7879,969300,0
2014-10-09,5.7497,5.7923,5.6781,5.6923,546084,0
2014-10-10,5.683,5.7168,5.6159,5.6737,1240204,0
2014-10-13,5.6737,5.8021,5.6595,5.783,1195527,0
2014-10-14,5.6972,5.8594,5.6972,5.8207,777908,0
2014-10-15,5.7315,5.8354,5.6399,5.8305,855331,0
2014-10-16,5.7021,5.783,5.6546,5.7546,1333582,0
2014-10-17,5.7452,5.7546,5.5164,5.7021,1849678,0
2014-10-20,5.6257,5.7168,5.5639,5.683,1681420,0
2014-10-21,5.7266,5.8496,5.6737,5.8496,1227606,0
2014-10-22,5.8741,5.9114,5.5492,5.588,1618135,0
2014-10-23,5.5831,5.635,5.487,5.4968,602594,0
2014-10-24,5.4488,5.5443,5.4013,5.5164,1339049,0
2014-10-27,5.4674,5.588,5.4444,5.5782,709429,0
2014-10-28,5.5737,5.6399,5.5345,5.6301,860978,0
2014-10-29,5.6208,5.6546,5.5541,5.6017,1101688,0
2014-10-30,5.5639,5.7266,5.5492,5.707,736608,0
2014-10-31,5.6972,5.8403,5.6688,5.8207,1069861,0
2014-11-03,5.7972,5.9163,5.7972,5.9114,852443,0
2014-11-04,5.902,5.9408,5.8545,5.8932,710271,0
2014-11-05,5.8643,5.9594,5.8594,5.9359,975339,0
2014-11-06,5.9643,6.003,5.9069,5.9408,635300,0
2014-11-07,5.9692,5.9932,5.8976,5.9883,1325557,0
2014-11-10,5.8932,5.9785,5.8496,5.9457,604733,0
2014-11-11,5.9359,5.9736,5.8305,5.8354,976461,0
2014-11-12,5.8207,5.9069,5.8207,5.8594,969920,0
2014-11-13,5.8932,5.9212,5.8305,5.8545,762484,0
2014-11-14,5.879,6.0412,5.8119,6.003,1739308,0
2014-11-17,5.9834,6.0554,5.9506,5.9555,1156047,0
2014-11-18,6.0123,6.027,5.9359,5.9359,846824,0
2014-11-19,5.9261,5.9594,5.8305,5.8741,707729,0
2014-11-20,5.8741,5.8976,5.8207,5.8496,512373,0
2014-11-21,5.8839,5.9785,5.8839,5.9736,466267,0
2014-11-24,5.9785,6.0642,5.9457,6.0505,685982,0
2014-11-25,6.0691,6.1412,6.0603,6.0985,1399371,0
2014-11-26,6.0838,6.1314,6.0603,6.1314,497520,0
2014-11-28,6.1559,6.1838,6.1176,6.1559,493090,0
2014-12-01,6.1363,6.174,6.074,6.1461,824241,0
2014-12-02,6.1363,6.198,6.0985,6.1936,632437,0
2014-12-03,6.1936,6.2744,6.151,6.2744,457145,0
2014-12-04,6.2744,6.2838,6.174,6.1887,562578,0
2014-12-05,6.1657,6.1657,6.0887,6.1176,454488,0
2014-12-08,6.0642,6.0838,5.9261,5.9594,721286,0
2014-12-09,5.8119,5.8545,5.759,5.8256,1721184,0
2014-12-10,5.759,5.7879,5.611,5.6301,1181851,0
2014-12-11,5.6301,5.6874,5.5394,5.5737,852935,0
2014-12-12,5.4204,5.5164,5.3013,5.3346,2265629,0
2014-12-15,5.3204,5.4111,5.2876,5.3822,1288814,0
2014-12-16,5.3057,5.4723,5.2729,5.3635,853469,0
2014-12-17,5.3493,5.4111,5.3204,5.3773,837527,0
2014-12-18,5.4821,5.6737,5.4444,5.6688,1303427,0
2014-12-19,5.6497,5.6972,5.588,5.611,1778608,0
2014-12-22,5.635,5.6972,5.6257,5.683,739971,0
2014-12-23,5.6688,5.7119,5.6546,5.6595,364935,0
2014-12-24,5.6061,5.6972,5.5929,5.635,222598,0
2014-12-26,5.6688,5.683,5.6017,5.6017,312531,0
2014-12-29,5.5929,5.6301,5.5066,5.5252,1063078,0
2014-12-30,5.5301,5.5639,5.4674,5.5066,478041,0
2014-12-31,5.5443,5.5443,5.4013,5.4013,669849,0
2015-01-02,5.4968,5.5443,5.3728,5.4062,828920,0
2015-01-05,5.3871,5.3871,5.3057,5.3395,1561071,0
2015-01-06,5.3444,5.3493,5.1915,5.2631,763847,0
2015-01-07,5.3204,5.3493,5.2582,5.3248,629578,0
2015-01-08,5.3871,5.4351,5.3684,5.4062,755143,0
2015-01-09,5.4635,5.487,5.3346,5.3542,1505418,0
2015-01-12,5.3635,5.4253,5.3155,5.3822,951343,0
2015-01-13,5.4537,5.5394,5.4302,5.4821,1032769,0
2015-01-14,5.3773,5.4537,5.3155,5.3586,973743,0
2015-01-15,5.4302,5.4635,5.2729,5.2778,2648773,0
2015-01-16,5.4537,5.8594,5.3684,5.783,2385655,0
2015-01-20,5.7266,5.7879,5.6644,5.6972,949784,0
2015-01-21,5.7026,5.8854,5.6595,5.8805,1493873,0
2015-01-22,5.928,6.2117,5.8805,6.2117,2852153,0
2015-01-23,6.173,6.1877,5.9858,6.0966,1155437,0
2015-01-26,6.0535,6.2259,6.0535,6.1926,941831,0
2015-01-27,6.1299,6.2789,6.0917,6.2352,1452510,0
2015-01-28,6.3029,6.3989,6.2401,6.3509,2143843,0
2015-01-29,6.2646,6.3176,6.197,6.2882,1515043,0
2015-01-30,6.197,6.2597,6.1113,6.1779,1283565,0
2015-02-02,6.2789,6.298,6.1779,6.274,1067808,0
2015-02-03,6.2882,6.4038,6.2303,6.3656,1653498,0
2015-02-04,6.3656,6.4185,6.2882,6.298,1734216,0
2015-02-05,6.3176,6.5096,6.2695,6.4469,2112720,0
2015-02-06,6.4665,6.4861,6.3798,6.4278,968082,0
2015-02-09,6.4229,6.5714,6.3558,6.491,1348386,0
2015-02-10,6.4763,6.5714,6.4327,6.5386,1004784,0
2015-02-11,6.5239,6.5714,6.5145,6.5435,982814,0
2015-02-12,6.6057,6.7252,6.5812,6.6821,1330208,0
2015-02-13,6.7252,6.8125,6.7017,6.8125,1020014,0
2015-02-17,6.7448,6.7787,6.6968,6.7203,811606,0
2015-02-18,6.7203,6.7448,6.5763,6.6248,1684365,0
2015-02-19,6.5626,6.6679,6.491,6.6444,831135,0
2015-02-20,6.591,6.6346,6.5484,6.6199,704276,0
2015-02-23,6.5533,6.6488,6.5386,6.5386,1110490,0
2015-02-24,6.5626,6.6444,6.5386,6.6057,1151906,0
2015-02-25,6.6346,6.7546,6.6297,6.7301,1100533,0
2015-02-26,6.7252,6.7738,6.6297,6.6728,888212,0
2015-02-27,6.6586,6.6919,6.5959,6.6199,801996,0
2015-03-02,6.615,6.6679,6.5435,6.6444,809933,0
2015-03-03,6.6444,6.7017,6.6395,6.663,589080,0
2015-03-04,6.591,6.6728,6.5435,6.5812,890282,0
2015-03-05,6.6008,6.6101,6.491,6.5812,463145,0
2015-03-06,6.5288,6.5959,6.4714,6.5337,1280153,0
2015-03-09,6.5047,6.5047,6.3656,6.4376,1834678,0
2015-03-10,6.37,6.4185,6.3274,6.3656,1658163,0
2015-03-11,6.3896,6.3896,6.221,6.3323,1742257,0
2015-03-12,6.346,6.4616,6.3416,6.394,1692094,0
2015-03-13,6.3509,6.3798,6.2548,6.3323,910888,0
2015-03-16,6.2259,6.4812,6.2259,6.4812,953351,0
2015-03-17,6.4376,6.4812,6.3656,6.4327,775378,0
2015-03-18,6.394,6.5484,6.3607,6.5096,1416288,0
2015-03-19,6.4998,6.5435,6.4763,6.4812,648194,0
2015-03-20,6.5533,6.6395,6.5239,6.615,1133820,0
2015-03-23,6.6057,6.7066,6.567,6.7066,1850706,0
2015-03-24,6.6919,6.7115,6.591,6.6199,958137,0
2015-03-25,6.6444,6.6444,6.4763,6.4998,1269122,0
2015-03-26,6.4327,6.4714,6.3509,6.3509,1616116,0
2015-03-27,6.2882,6.4861,6.2499,6.4714,1935427,0
2015-03-30,6.5239,6.591,6.5047,6.5861,930867,0
2015-03-31,6.5194,6.5763,6.3896,6.3989,1143998,0
2015-04-01,6.4038,6.4327,6.274,6.3127,1582814,0
2015-04-02,6.2931,6.3656,6.2833,6.3127,1118002,0
2015-04-06,6.274,6.3274,6.2499,6.3078,561808,0
2015-04-07,6.3274,6.3416,6.2646,6.274,693484,0
2015-04-08,6.3078,6.3749,6.2401,6.2882,1287647,0
2015-04-09,6.3176,6.4763,6.3176,6.4665,1437616,0
2015-04-10,6.4376,6.4518,6.3225,6.3323,686910,0
2015-04-13,6.3274,6.3847,6.2548,6.2597,864259,0
2015-04-14,6.3029,6.3558,6.2499,6.2931,1230406,0
2015-04-15,6.245,6.3323,6.2259,6.2789,929027,0
2015-04-16,6.2401,6.274,6.1201,6.2499,1591292,0
2015-04-17,6.173,6.2117,6.1113,6.1691,1298682,0
2015-04-20,6.0294,6.1348,6.0005,6.0628,1762345,0
2015-04-21,5.9907,5.9956,5.7933,5.8031,3248567,0
2015-04-22,5.7026,5.732,5.5537,5.6159,4290310,0
2015-04-23,5.5826,5.6977,5.5537,5.6644,2128592,0
2015-04-24,5.6448,5.6688,5.4909,5.5154,2910400,0
2015-04-27,5.5968,5.7222,5.5968,5.6399,2008904,0
2015-04-28,5.6497,5.6546,5.5292,5.5777,2558908,0
2015-04-29,5.6644,5.6644,5.5684,5.6012,1400259,0
2015-04-30,5.6061,5.6159,5.4811,5.5105,1409627,0
2015-05-01,5.5635,5.6159,5.5154,5.5684,606980,0
2015-05-04,5.635,5.6688,5.6012,5.6208,839071,0
2015-05-05,5.5924,5.6497,5.5875,5.6159,864886,0
2015-05-06,5.611,5.6159,5.4713,5.5105,1088639,0
2015-05-07,5.5198,5.5488,5.462,5.5439,820318,0
2015-05-08,5.5875,5.732,5.5733,5.6257,986863,0
2015-05-11,5.6257,5.6546,5.5154,5.5243,672343,0
2015-05-12,5.4713,5.5586,5.4713,5.5243,1097602,0
2015-05-13,5.5635,5.6159,5.5198,5.5826,894373,0
2015-05-14,5.6012,5.6012,5.5154,5.5341,851769,0
2015-05-15,5.5243,5.6012,5.5056,5.5243,1491065,0
2015-05-18,5.5537,5.6448,5.539,5.6208,1008033,0
2015-05-19,5.6546,5.6644,5.6012,5.6497,605235,0
2015-05-20,5.6928,5.755,5.6688,5.732,1304273,0
2015-05-21,5.7457,5.7457,5.5733,5.6159,1335941,0
2015-05-22,5.6208,5.635,5.5826,5.5968,766427,0
2015-05-26,5.5968,5.611,5.539,5.6012,1060922,0
2015-05-27,5.5968,5.6399,5.5733,5.6208,639453,0
2015-05-28,5.6257,5.7173,5.6159,5.7075,824363,0
2015-05-29,5.7413,5.8129,5.732,5.7982,1654627,0
2015-06-01,5.8129,5.8271,5.7599,5.7933,647667,0
2015-06-02,5.6546,5.784,5.6399,5.7648,1102902,0
2015-06-03,5.7173,5.755,5.6688,5.7173,1077202,0
2015-06-04,5.7222,5.808,5.7222,5.7791,1034531,0
2015-06-05,5.7648,5.7791,5.6835,5.7791,975206,0
2015-06-08,5.755,5.8129,5.7173,5.7222,1129035,0
2015-06-09,5.5875,5.6159,5.5292,5.5924,1091120,0
2015-06-10,5.7648,5.8511,5.7271,5.8129,997494,0
2015-06-11,5.6595,5.7369,5.6301,5.732,1343965,0
2015-06-12,5.6448,5.6448,5.5826,5.6159,826169,0
2015-06-15,5.6061,5.6644,5.6061,5.6546,460647,0
2015-06-16,5.635,5.7026,5.6061,5.6879,987280,0
2015-06-17,5.6928,5.784,5.6879,5.7506,720631,0
2015-06-18,5.7889,5.8756,5.7889,5.856,789324,0
2015-06-19,5.8609,5.8805,5.7599,5.7648,1951037,0
2015-06-22,5.8178,5.8462,5.784,5.808,776627,0
2015-06-23,5.784,5.9329,5.7648,5.8462,808071,0
2015-06-24,5.8462,5.8462,5.7889,5.7933,591992,0
2015-06-25,5.784,5.9133,5.755,5.8462,1087402,0
2015-06-26,5.8707,5.8947,5.8178,5.8903,991235,0
2015-06-29,5.8222,5.8222,5.784,5.808,1025582,0
2015-06-30,5.784,5.7933,5.7173,5.7506,938163,0
2015-07-01,5.7791,5.808,5.7457,5.7889,751647,0
2015-07-02,5.8129,5.8462,5.7506,5.8418,825545,0
2015-07-06,5.808,5.8854,5.784,5.8129,517057,0
2015-07-07,5.8031,5.8178,5.7075,5.8031,853853,0
2015-07-08,5.7457,5.7742,5.6546,5.7222,905684,0
2015-07-09,5.7222,5.7413,5.6546,5.6786,764761,0
2015-07-10,5.7271,5.7889,5.7271,5.7742,749149,0
2015-07-13,5.8418,5.8756,5.808,5.8129,569929,0
2015-07-14,5.8854,5.9182,5.8369,5.8462,864310,0
2015-07-15,5.9667,6.0005,5.9329,5.9476,678812,0
2015-07-16,6.0348,6.049,5.976,6.0005,774512,0
2015-07-17,6.0005,6.0299,5.9226,5.9275,997951,0
2015-07-20,5.9226,5.9711,5.8599,5.8942,538486,0
2015-07-21,6.0201,6.0829,6.0005,6.0397,1069339,0
2015-07-22,6.0927,6.2573,6.0731,6.1848,1214996,0
2015-07-23,6.1074,6.2088,6.0878,6.1025,937708,0
2015-07-24,5.9858,5.9858,5.8354,5.9422,632567,0
2015-07-27,5.8746,5.9128,5.8207,5.8795,544057,0
2015-07-28,5.9079,5.9471,5.8893,5.9079,872718,0
2015-07-29,5.9569,5.9956,5.9128,5.9569,611259,0
2015-07-30,5.8942,5.9471,5.8403,5.9422,443167,0
2015-07-31,6.0005,6.0005,5.952,5.9907,408092,0
2015-08-03,6.0103,6.0152,5.9275,5.9471,466233,0
2015-08-04,5.8648,6.0054,5.8648,5.9275,2447324,0
2015-08-05,6.049,6.1363,6.0103,6.1314,863022,0
2015-08-06,6.0927,6.151,6.0633,6.0682,661873,0
2015-08-07,6.0829,6.0829,6.0054,6.0539,425010,0
2015-08-10,6.0299,6.1172,6.0299,6.0927,764610,0
2015-08-11,6.0299,6.049,5.8893,5.9618,872853,0
2015-08-12,5.9858,6.1657,5.9324,6.1314,626582,0
2015-08-13,6.0103,6.0976,5.9667,6.0539,775957,0
2015-08-14,6.0633,6.1172,6.0633,6.078,237676,0
2015-08-17,6.0348,6.0682,5.9667,6.0539,567784,0
2015-08-18,6.0103,6.0878,5.9711,6.078,638755,0
2015-08-19,6.1123,6.1123,6.0348,6.0731,642676,0
2015-08-20,6.049,6.049,5.8163,5.8207,1905951,0
2015-08-21,5.8648,5.9858,5.7536,5.782,1324965,0
2015-08-24,5.3797,5.6223,5.2396,5.5301,1344837,0
2015-08-25,5.6125,5.8065,5.5448,5.5448,1386035,0
2015-08-26,5.7296,5.7487,5.535,5.6664,807520,0
2015-08-27,5.6757,5.71,5.6125,5.6757,1903476,0
2015-08-28,5.7149,5.7536,5.6664,5.7345,862402,0
2015-08-31,5.7345,5.7487,5.6272,5.6757,1541596,0
2015-09-01,5.6174,5.6566,5.5938,5.6125,784210,0
2015-09-02,5.6757,5.7051,5.6321,5.6806,812888,0
2015-09-03,5.7629,5.8893,5.7629,5.8163,978147,0
2015-09-04,5.7487,5.7678,5.4669,5.5889,1484859,0
2015-09-08,5.6757,5.7247,5.637,5.6953,1225933,0
2015-09-09,5.7198,5.7629,5.5399,5.5595,1467324,0
2015-09-10,5.5448,5.6855,5.5301,5.6419,1523402,0
2015-09-11,5.6517,5.7149,5.6468,5.6757,605951,0
2015-09-14,5.7247,5.7345,5.6615,5.6757,964737,0
2015-09-15,5.6904,5.7487,5.6615,5.7394,1021473,0
2015-09-16,5.7918,5.9177,5.7771,5.855,1347041,0
2015-09-17,5.8599,5.9569,5.8305,5.8697,1226153,0
2015-09-18,5.9079,5.9373,5.8016,5.8114,1206124,0
2015-09-21,5.8452,5.9226,5.8354,5.8986,1083369,0
2015-09-22,5.8207,5.855,5.6174,5.7345,2857894,0
2015-09-23,5.7247,5.7771,5.6615,5.7247,1774651,0
2015-09-24,5.6904,5.7345,5.6223,5.6904,1418757,0
2015-09-25,5.758,5.758,5.6904,5.7198,882208,0
2015-09-28,5.6757,5.6806,5.5982,5.6517,946853,0
2015-09-29,5.6708,5.8305,5.637,5.8207,1915235,0
2015-09-30,5.8746,5.976,5.8599,5.9569,2323947,0
2015-10-01,5.952,5.9858,5.6708,5.8207,1323729,0
2015-10-02,5.8114,5.9128,5.7722,5.9079,1027249,0
2015-10-05,5.9324,6.0397,5.9226,6.0103,864873,0
2015-10-06,5.9275,6.0054,5.9128,6.0005,1088112,0
2015-10-07,5.8986,6.0588,5.8986,6.0299,1822237,0
2015-10-08,6.025,6.1025,6.0103,6.0976,985778,0
2015-10-09,6.0976,6.223,6.078,6.2039,1742549,0
2015-10-12,6.1314,6.1314,6.0103,6.0588,1389190,0
2015-10-13,6.0348,6.049,5.9809,6.0103,1212316,0
2015-10-14,6.0005,6.049,5.9373,5.9569,592131,0
2015-10-15,5.9618,6.0446,5.952,6.0348,892939,0
2015-10-16,6.0397,6.0878,5.9956,6.078,1120710,0
2015-10-19,6.025,6.0731,5.9711,6.0633,878631,0
2015-10-20,5.9809,6.0054,5.9324,5.9569,1279676,0
2015-10-21,5.8163,5.8648,5.7487,5.7771,1505490,0
2015-10-22,5.7536,5.8893,5.6953,5.8844,1321869,0
2015-10-23,5.9177,5.952,5.8893,5.9324,700237,0
2015-10-26,5.9128,6.025,5.9128,5.9858,1202824,0
2015-10-27,5.976,6.0103,5.9471,5.9667,910061,0
2015-10-28,5.9907,6.1172,5.9809,6.0299,982478,0
2015-10-29,6.0005,6.0005,5.9324,5.9956,819073,0
2015-10-30,5.9858,6.0927,5.9667,6.0005,1185908,0
2015-11-02,6.0054,6.0152,5.9177,6.0005,750027,0
2015-11-03,5.9711,6.025,5.9471,5.9956,679441,0
2015-11-04,5.976,5.976,5.8844,5.9471,1040400,0
2015-11-05,5.9422,5.952,5.8599,5.8893,544882,0
2015-11-06,5.8648,5.9177,5.8501,5.9035,597906,0
2015-11-09,5.8648,5.8648,5.6953,5.7002,2019861,0
2015-11-10,5.7345,5.782,5.6757,5.7487,962465,0
2015-11-11,5.7869,5.7869,5.6757,5.6904,538900,0
2015-11-12,5.6855,5.758,5.6708,5.6855,837645,0
2015-11-13,5.6855,5.6855,5.6272,5.6664,902016,0
2015-11-16,5.6708,5.7247,5.6566,5.7247,3315916,0
2015-11-17,5.7345,5.7918,5.5982,5.6953,1494143,0
2015-11-18,5.6953,5.7198,5.6615,5.6953,967212,0
2015-11-19,5.7002,5.8403,5.7002,5.7967,1000222,0
2015-11-20,5.8354,5.8844,5.782,5.7869,669910,0
2015-11-23,5.8016,5.8207,5.7629,5.782,653608,0
2015-11-24,5.7394,5.8016,5.7247,5.7967,779876,0
2015-11-25,5.8163,5.8163,5.71,5.71,763578,0
2015-11-27,5.7678,5.8114,5.7345,5.7869,585114,0
2015-11-30,5.8114,6.0927,5.7918,6.0829,5536296,0
2015-12-01,6.0878,6.0927,5.9618,6.0299,1828976,0
2015-12-02,5.9667,6.0054,5.9324,5.9569,1572900,0
2015-12-03,5.9226,6.0054,5.8795,5.8844,1331145,0
2015-12-04,5.9035,5.9422,5.8403,5.9035,733455,0
2015-12-07,5.9226,5.9422,5.8844,5.9035,611522,0
2015-12-08,5.8305,5.8697,5.7869,5.8207,905851,0
2015-12-09,5.7918,5.8452,5.7722,5.7869,629471,0
2015-12-10,5.8016,5.8114,5.7536,5.782,501761,0
2015-12-11,5.7198,5.7487,5.6855,5.7149,1330327,0
2015-12-14,5.7296,5.7771,5.7296,5.758,698178,0
2015-12-15,5.8163,5.8795,5.7918,5.8207,876433,0
2015-12-16,5.782,5.8354,5.7536,5.8016,1236041,0
2015-12-17,5.7394,5.7967,5.6566,5.6757,1546961,0
2015-12-18,5.6855,5.7149,5.6272,5.6419,1930916,0
2015-12-21,5.6953,5.7149,5.6223,5.6708,892939,0
2015-12-22,5.7345,5.7345,5.6615,5.7198,967947,0
2015-12-23,5.7394,5.7722,5.6855,5.7198,1417600,0
2015-12-24,5.7296,5.7771,5.7296,5.7536,601833,0
2015-12-28,5.758,5.7722,5.6615,5.6806,2000929,0
2015-12-29,5.7198,5.7394,5.6708,5.6953,1308200,0
2015-12-30,5.6566,5.6884,5.6296,5.6419,596424,0
2015-12-31,5.6615,5.6615,5.5742,5.5938,1009714,0
2016-01-04,5.5061,5.535,5.4091,5.4287,2620622,0
2016-01-05,5.4434,5.4865,5.4189,5.4571,1329100,0
2016-01-06,5.3944,5.4865,5.3895,5.462,1343727,0
2016-01-07,5.4238,5.5301,5.3704,5.4287,2286553,0
2016-01-08,5.5012,5.5203,5.3993,5.4091,1206776,0
2016-01-11,5.4091,5.4091,5.2641,5.3072,1370310,0
2016-01-12,5.414,5.535,5.3748,5.5061,1654906,0
2016-01-13,5.4767,5.5203,5.3611,5.366,1208933,0
2016-01-14,5.4189,5.5497,5.3846,5.5012,1413614,0
2016-01-15,5.3748,5.3895,5.3072,5.3562,1411124,0
2016-01-19,5.4091,5.4571,5.317,5.3611,1447516,0
2016-01-20,5.2837,5.4718,5.2641,5.414,1474476,0
2016-01-21,5.4478,5.5252,5.3969,5.4816,1248518,0
2016-01-22,5.5644,5.6223,5.511,5.5497,1191957,0
2016-01-25,5.5125,5.5639,5.4929,5.4929,841449,0
2016-01-26,5.4978,5.6007,5.488,5.5713,1139257,0
2016-01-27,5.5566,5.6884,5.5517,5.5811,1548510,0
2016-01-28,5.5615,5.6007,5.5125,5.5468,1126059,0
2016-01-29,5.6345,5.7178,5.6345,5.7178,596584,0
2016-02-01,5.6688,5.7928,5.6688,5.7756,1046322,0
2016-02-02,5.7178,5.805,5.7031,5.7423,1469753,0
2016-02-03,5.7325,5.7565,5.6443,5.7423,1051916,0
2016-02-04,5.7227,5.8197,5.7178,5.8148,1577508,0
2016-02-05,5.7707,5.7707,5.6345,5.708,992394,0
2016-02-08,5.5713,5.6007,5.4444,5.5223,820143,0
2016-02-09,5.4782,5.5125,5.4101,5.4586,838531,0
2016-02-10,5.4733,5.5541,5.4586,5.4831,806261,0
2016-02-11,5.3714,5.3714,5.1955,5.3616,1730343,0
2016-02-12,5.4297,5.4395,5.3273,5.4003,1416831,0
2016-02-16,5.4733,5.4831,5.415,5.4586,1145555,0
2016-02-17,5.5027,5.5713,5.4782,5.5468,2030231,0
2016-02-18,5.5909,5.7252,5.586,5.659,2093284,0
2016-02-19,5.6492,5.6933,5.6051,5.6688,1039327,0
2016-02-22,5.6688,5.6737,5.61,5.6345,1132020,0
2016-02-23,5.5958,5.6149,5.5615,5.5615,746353,0
2016-02-24,5.488,5.5223,5.4395,5.5076,1159616,0
2016-02-25,5.5223,5.5345,5.4733,5.5321,766243,0
2016-02-26,5.5517,5.5517,5.488,5.5125,767976,0
2016-02-29,5.4929,5.4929,5.4488,5.4537,1103714,0
2016-03-01,5.5174,5.659,5.5174,5.6345,810320,0
2016-03-02,5.6394,5.8344,5.6272,5.8197,2419871,0
2016-03-03,5.8001,5.8246,5.7663,5.8148,733080,0
2016-03-04,5.7565,5.8491,5.7565,5.8295,908273,0
2016-03-07,5.8001,5.8785,5.7854,5.8442,555227,0
2016-03-08,5.7952,5.8246,5.7374,5.7565,872808,0
2016-03-09,5.7756,5.7805,5.7178,5.7707,962796,0
2016-03-10,5.7805,5.7854,5.6786,5.7227,765580,0
2016-03-11,5.7663,5.7776,5.7325,5.7663,696302,0
2016-03-14,5.7565,5.8785,5.7521,5.854,1009053,0
2016-03-15,5.8001,5.8344,5.7756,5.8148,1136951,0
2016-03-16,5.8099,5.8638,5.7707,5.8638,630449,0
2016-03-17,5.8589,5.9613,5.8295,5.9319,893537,0
2016-03-18,6.0005,6.0152,5.9466,6.0152,1382078,0
2016-03-21,6.0201,6.0593,6.0201,6.0299,619061,0
2016-03-22,6.0103,6.0637,5.9809,6.0054,637639,0
2016-03-23,6.0201,6.0397,5.9858,6.0054,764835,0
2016-03-24,5.9858,6.0686,5.976,6.0495,797351,0
2016-03-28,6.0544,6.0833,5.9907,6.0054,645755,0
2016-03-29,5.9662,6.0495,5.9662,6.0495,1665259,0
2016-03-30,6.0882,6.1421,6.0544,6.1127,916786,0
2016-03-31,6.1127,6.2005,6.0784,6.1372,1233208,0
2016-04-01,6.0882,6.2318,6.025,6.2196,1128751,0
2016-04-04,6.2245,6.2882,6.2103,6.2392,879314,0
2016-04-05,6.1568,6.1568,6.0299,6.0882,1751127,0
2016-04-06,6.0833,6.0882,6.0299,6.0637,834788,0
2016-04-07,6.0005,6.0637,5.927,5.9466,1509194,0
2016-04-08,5.9858,6.0103,5.8981,5.9123,751861,0
2016-04-11,6.0784,6.1274,6.025,6.0446,1870812,0
2016-04-12,6.0686,6.1225,6.0446,6.098,1298233,0
2016-04-13,6.1711,6.2441,6.147,6.2147,1678714,0
2016-04-14,6.2005,6.2245,6.1519,6.1907,1259429,0
2016-04-15,6.2343,6.3127,6.2196,6.3078,962967,0
2016-04-18,6.2735,6.2882,6.1858,6.2833,1357918,0
2016-04-19,6.3078,6.3808,6.2882,6.3274,1416084,0
2016-04-20,6.2441,6.3641,6.2392,6.3225,4612449,0
2016-04-21,6.0446,6.0735,5.9785,6.0299,2722782,0
2016-04-22,5.9858,6.052,5.9123,5.9564,1070627,0
2016-04-25,5.9466,6.0397,5.927,5.9956,1035520,0
2016-04-26,6.0201,6.0495,5.976,6.0152,726780,0
2016-04-27,6.0054,6.098,5.9858,6.0201,940824,0
2016-04-28,5.9711,6.025,5.9319,5.9319,1157006,0
2016-04-29,5.903,5.9466,5.8589,5.927,1024288,0
2016-05-02,5.927,5.9417,5.854,5.8785,842127,0
2016-05-03,5.8197,5.8687,5.7756,5.8001,1003582,0
2016-05-04,5.7565,5.7805,5.7276,5.7663,951718,0
2016-05-05,5.7756,5.8099,5.7536,5.7614,1118431,0
2016-05-06,5.6933,5.7928,5.6835,5.7805,1243124,0
2016-05-09,5.7903,5.8736,5.7903,5.854,1227337,0
2016-05-10,5.8246,5.8736,5.8099,5.8344,1219755,0
2016-05-11,5.8246,5.8506,5.8001,5.805,544222,0
2016-05-12,5.8393,5.8736,5.7854,5.8246,734876,0
2016-05-13,5.805,5.8491,5.7707,5.7805,634684,0
2016-05-16,5.8197,5.8589,5.7903,5.8442,553184,0
2016-05-17,5.8344,5.8393,5.7663,5.7756,636280,0
2016-05-18,5.7756,5.8687,5.7614,5.8246,1557647,0
2016-05-19,5.7952,5.8246,5.7565,5.7903,453324,0
2016-05-20,5.8099,5.854,5.8099,5.854,534755,0
2016-05-23,5.8393,5.8393,5.8001,5.8295,511069,0
2016-05-24,5.8344,5.8638,5.8001,5.854,1917296,0
2016-05-25,5.8883,5.9221,5.8491,5.9123,1109071,0
2016-05-26,5.9368,5.9417,5.8883,5.9172,899286,0
2016-05-27,5.927,5.9368,5.8932,5.9368,842488,0
2016-05-31,5.927,5.927,5.8442,5.8589,2326680,0
2016-06-01,5.8589,5.9564,5.8589,5.9417,874463,0
2016-06-02,5.903,5.9221,5.8393,5.9221,1978241,0
2016-06-03,5.9079,5.9319,5.8834,5.9172,882900,0
2016-06-06,5.9123,5.9172,5.8467,5.8932,1290698,0
2016-06-07,5.9079,5.9466,5.8859,5.9466,1404722,0
2016-06-08,5.9662,5.9711,5.9319,5.9564,353061,0
2016-06-09,5.9123,5.9417,5.8932,5.9221,938637,0
2016-06-10,5.8981,5.9123,5.8785,5.903,892327,0
2016-06-13,5.854,5.8908,5.8148,5.8344,518424,0
2016-06-14,5.854,5.8638,5.8075,5.8344,764022,0
2016-06-15,5.8344,5.8687,5.8148,5.8442,1226049,0
2016-06-16,5.8344,5.8687,5.8148,5.854,698686,0
2016-06-17,5.854,5.8638,5.8295,5.8491,1386000,0
2016-06-20,5.927,5.9858,5.927,5.9466,508518,0
2016-06-21,5.9662,5.9858,5.9221,5.9515,530506,0
2016-06-22,5.9711,6.0103,5.9564,5.976,458829,0
2016-06-23,6.0348,6.0446,6.0054,6.0103,658900,0
2016-06-24,5.7805,5.854,5.7707,5.7903,902208,0
2016-06-27,5.7565,5.7614,5.6933,5.7227,1129943,0
2016-06-28,5.7472,5.805,5.7325,5.805,1236027,0
2016-06-29,5.8932,5.9368,5.8638,5.9221,808327,0
2016-06-30,5.9417,6.0348,5.8736,6.0299,1477541,0
2016-07-01,6.0201,6.0299,6.0054,6.0152,361457,0
2016-07-05,5.9907,5.9907,5.9417,5.976,707704,0
2016-07-06,5.9417,5.9564,5.8981,5.9417,1252337,0
2016-07-07,5.9295,5.9736,5.9055,5.9197,738827,0
2016-07-08,5.9589,5.9834,5.9393,5.9834,584592,0
2016-07-11,6.0324,6.0711,6.0226,6.0613,525453,0
2016-07-12,6.0809,6.0907,6.0422,6.0858,1103557,0
2016-07-13,6.0907,6.0907,6.0397,6.076,984416,0
2016-07-14,6.0662,6.0858,6.0324,6.0324,868929,0
2016-07-15,5.8834,5.9295,5.8124,5.8369,2096486,0
2016-07-18,5.8124,5.832,5.7634,5.7879,942235,0
2016-07-19,5.6071,5.6414,5.3875,5.3924,2763802,0
2016-07-20,5.5439,5.6781,5.5439,5.6022,1779253,0
2016-07-21,5.6169,5.6463,5.5341,5.5341,1290531,0
2016-07-22,5.5488,5.5488,5.4851,5.4949,931145,0
2016-07-25,5.5292,5.5782,5.5194,5.5341,1035812,0
2016-07-26,5.539,5.5831,5.5292,5.5537,1159733,0
2016-07-27,5.5978,5.612,5.5733,5.588,1450063,0
2016-07-28,5.6267,5.661,5.6022,5.6267,1650486,0
2016-07-29,5.6267,5.6316,5.5194,5.539,1034569,0
2016-08-01,5.6218,5.6806,5.6169,5.6512,2338559,0
2016-08-02,5.6365,5.6414,5.5635,5.5684,862618,0
2016-08-03,5.5488,5.5586,5.5169,5.5488,848749,0
2016-08-04,5.539,5.5635,5.5341,5.5537,699573,0
2016-08-05,5.5635,5.6022,5.5463,5.5635,549282,0
2016-08-08,5.5684,5.5929,5.5439,5.5537,757229,0
2016-08-09,5.539,5.5684,5.5096,5.5145,1711624,0
2016-08-10,5.4949,5.5145,5.4802,5.4998,914704,0
2016-08-11,5.4998,5.5439,5.4998,5.5341,678955,0
2016-08-12,5.5194,5.5684,5.4949,5.5145,284357,0
2016-08-15,5.539,5.5488,5.5194,5.5341,460835,0
2016-08-16,5.5145,5.5194,5.4753,5.4851,522027,0
2016-08-17,5.4414,5.4557,5.3581,5.3924,1437667,0
2016-08-18,5.3728,5.3728,5.3165,5.3336,1327976,0
2016-08-19,5.2851,5.3091,5.2655,5.2802,982120,0
2016-08-22,5.2508,5.2557,5.1871,5.2067,1312373,0
2016-08-23,5.241,5.2753,5.2361,5.2508,1894800,0
2016-08-24,5.2557,5.2557,5.1724,5.1773,938753,0
2016-08-25,5.1239,5.1577,5.0945,5.119,1435355,0
2016-08-26,5.0602,5.0945,5.0259,5.0553,1765608,0
2016-08-29,5.0308,5.0406,4.9676,4.9676,1450543,0
2016-08-30,5.0014,5.0602,4.9725,4.9872,1041712,0
2016-08-31,4.9965,5.0455,4.9627,5.0406,1888027,0
2016-09-01,5.0112,5.0308,4.9872,5.0161,1506578,0
2016-09-02,5.0357,5.0847,5.0357,5.0749,1182622,0
2016-09-06,5.0847,5.0896,5.021,5.0504,927424,0
2016-09-07,5.0553,5.0602,4.9774,4.9916,890900,0
2016-09-08,4.9627,4.9823,4.899,4.9039,1613618,0
2016-09-09,4.8892,4.899,4.7917,4.7966,2289735,0
2016-09-12,4.85,4.8598,4.8064,4.8353,1625847,0
2016-09-13,4.7868,4.8162,4.7427,4.7525,1930682,0
2016-09-14,4.7672,4.8064,4.7476,4.7623,1790131,0
2016-09-15,4.7623,4.8211,4.7476,4.7917,1686508,0
2016-09-16,4.777,4.7966,4.7329,4.7329,1766957,0
2016-09-19,4.7623,4.8402,4.7574,4.8211,1703996,0
2016-09-20,4.8353,4.8696,4.7966,4.7966,1085773,0
2016-09-21,4.826,4.826,4.7623,4.7917,2405304,0
2016-09-22,4.8211,4.8353,4.7868,4.8064,2166016,0
2016-09-23,4.7868,4.85,4.7623,4.7721,1948549,0
2016-09-26,4.777,4.8015,4.7427,4.7623,2052676,0
2016-09-27,4.8015,4.8402,4.7819,4.8015,1921863,0
2016-09-28,4.8064,4.8211,4.7623,4.777,1289680,0
2016-09-29,4.7721,4.8402,4.7427,4.777,3064349,0
2016-09-30,4.8162,4.826,4.7378,4.7427,2131627,0
2016-10-03,4.7819,4.7819,4.728,4.7525,2120804,0
2016-10-04,4.7525,4.7917,4.7182,4.7329,1442196,0
2016-10-05,4.7231,4.7623,4.7231,4.7476,1256680,0
2016-10-06,4.7476,4.777,4.7329,4.7623,1111773,0
2016-10-07,4.7623,4.7672,4.7354,4.7574,1076712,0
2016-10-10,4.7819,4.8064,4.7721,4.7966,547024,0
2016-10-11,4.7966,4.8162,4.7329,4.7378,1290918,0
2016-10-12,4.7476,4.7525,4.7109,4.7329,1413992,0
2016-10-13,4.7035,4.85,4.7035,4.8402,2324890,0
2016-10-14,4.7917,4.7917,4.7476,4.7672,1500347,0
2016-10-17,4.7476,4.7966,4.7476,4.7868,2141688,0
2016-10-18,4.9039,4.9284,4.8745,4.8794,1863294,0
2016-10-19,4.9676,4.9774,4.9088,4.9137,2110937,0
2016-10-20,4.9573,4.9573,4.8064,4.8451,1917614,0
2016-10-21,4.8309,4.8309,4.7672,4.777,1628412,0
2016-10-24,4.7084,4.7574,4.6986,4.7525,2117280,0
2016-10-25,4.7525,4.7525,4.7109,4.7329,1779863,0
2016-10-26,4.6648,4.7084,4.645,4.6795,1635898,0
2016-10-27,4.6158,4.6402,4.6011,4.6158,2512894,0
2016-10-28,4.6304,4.7084,4.6207,4.7035,2420635,0
2016-10-31,4.7182,4.728,4.7035,4.7231,1563371,0
2016-11-01,4.6937,4.7182,4.6697,4.7133,2427259,0
2016-11-02,4.6839,4.7084,4.6402,4.6697,728208,0
2016-11-03,4.606,4.6304,4.5864,4.5962,1160578,0
2016-11-04,4.5962,4.6746,4.5864,4.6256,1322147,0
2016-11-07,4.6499,4.7231,4.6353,4.7231,3104129,0
2016-11-08,4.6548,4.6864,4.6353,4.6599,1673261,0
2016-11-09,4.5864,4.6207,4.5181,4.6109,1702755,0
2016-11-10,4.5914,4.645,4.549,4.5864,1860622,0
2016-11-11,4.5621,4.5864,4.5229,4.5327,1345257,0
2016-11-14,4.5425,4.5621,4.44,4.4986,1348714,0
2016-11-15,4.5327,4.5718,4.4692,4.5327,2639143,0
2016-11-16,4.4986,4.6158,4.4986,4.5718,1521851,0
2016-11-17,4.5621,4.5621,4.5083,4.5327,1098863,0
2016-11-18,4.5279,4.54,4.5058,4.5132,736567,0
2016-11-21,4.5279,4.5815,4.4937,4.5279,847520,0
2016-11-22,4.5523,4.5864,4.5327,4.5718,1178941,0
2016-11-23,4.5523,4.6158,4.5376,4.5914,1312278,0
2016-11-25,4.6304,4.7427,4.6304,4.7378,738069,0
2016-11-28,4.7133,4.7182,4.6548,4.6888,1238751,0
2016-11-29,4.6888,4.6888,4.6499,4.6795,867167,0
2016-11-30,4.6746,4.7476,4.6746,4.6839,3976257,0
2016-12-01,4.6937,4.7035,4.6109,4.6256,1659929,0
2016-12-02,4.6109,4.6109,4.5279,4.5572,1240384,0
2016-12-05,4.5815,4.584,4.5083,4.5279,1177649,0
2016-12-06,4.5572,4.5767,4.5229,4.5621,1293957,0
2016-12-07,4.5474,4.6256,4.5279,4.606,1649349,0
2016-12-08,4.6109,4.6256,4.5474,4.5669,1725947,0
2016-12-09,4.5767,4.5962,4.5181,4.5621,2500347,0
2016-12-12,4.5181,4.5962,4.5132,4.5669,849876,0
2016-12-13,4.6011,4.7035,4.6011,4.6986,1260167,0
2016-12-14,4.6888,4.7109,4.606,4.6109,1284369,0
2016-12-15,4.6109,4.7378,4.6011,4.6986,2391676,0
2016-12-16,4.6839,4.6937,4.6599,4.6937,3458710,0
2016-12-19,4.6839,4.7084,4.6499,4.7035,763635,0
2016-12-20,4.728,4.7329,4.6888,4.6986,873006,0
2016-12-21,4.6795,4.7354,4.6548,4.6795,1318545,0
2016-12-22,4.6548,4.6746,4.6011,4.6548,876080,0
2016-12-23,4.6158,4.677,4.6158,4.6648,781896,0
2016-12-27,4.6795,4.7182,4.6746,4.6937,673522,0
2016-12-28,4.6986,4.7084,4.6353,4.6548,545769,0
2016-12-29,4.6746,4.7035,4.6599,4.6888,785771,0
2016-12-30,4.6937,4.7354,4.6937,4.728,610267,0
2017-01-03,4.6795,4.728,4.6207,4.6548,1814004,0
2017-01-04,4.6839,4.7868,4.6839,4.7721,805147,0
2017-01-05,4.7819,4.8162,4.7721,4.8064,827602,0
2017-01-06,4.7329,4.7868,4.6839,4.777,1357608,0
2017-01-09,4.7917,4.7917,4.7476,4.7623,668853,0
2017-01-10,4.7868,4.7917,4.7427,4.7623,928812,0
2017-01-11,4.7623,4.8162,4.7476,4.8113,852510,0
2017-01-12,4.826,4.826,4.7623,4.7917,666524,0
2017-01-13,4.7917,4.8015,4.7476,4.7672,781276,0
2017-01-17,4.7574,4.8745,4.7354,4.8402,1143333,0
2017-01-18,4.8451,4.8451,4.7329,4.7672,1170178,0
2017-01-19,4.7574,4.8015,4.7378,4.7672,717912,0
2017-01-20,4.7672,4.8064,4.7035,4.7525,471233,0
2017-01-23,4.7623,4.777,4.7133,4.728,940288,0
2017-01-24,4.7623,4.777,4.6839,4.7721,958900,0
2017-01-25,4.7819,4.7868,4.5815,4.6986,1271414,0
2017-01-26,4.7035,4.7378,4.626,4.6402,1430835,0
2017-01-27,4.6402,4.7011,4.6256,4.6499,1029131,0
2017-01-30,4.6109,4.6109,4.5279,4.5425,1562343,0
2017-01-31,4.5279,4.5279,4.4594,4.5083,1347688,0
2017-02-01,4.5374,4.5423,4.41,4.4345,2395398,0
2017-02-02,4.4394,4.4933,4.4198,4.4541,1220737,0
2017-02-03,4.4982,4.508,4.4541,4.4737,1115196,0
2017-02-06,4.4835,4.4884,4.4345,4.4541,1614184,0
2017-02-07,4.4639,4.4884,4.4198,4.4786,1130494,0
2017-02-08,4.4933,4.4982,4.4614,4.4786,1119788,0
2017-02-09,4.508,4.6256,4.508,4.5815,1072402,0
2017-02-10,4.5717,4.5962,4.557,4.5766,933855,0
2017-02-13,4.6158,4.655,4.6109,4.6305,621261,0
2017-02-14,4.6305,4.6893,4.6305,4.6844,907439,0
2017-02-15,4.6648,4.7187,4.6452,4.7138,842533,0
2017-02-16,4.7383,4.7481,4.7236,4.7334,605443,0
2017-02-17,4.7187,4.7285,4.6599,4.6648,747227,0
2017-02-21,4.6501,4.7138,4.6452,4.7138,967039,0
2017-02-22,4.6844,4.7187,4.655,4.704,695349,0
2017-02-23,4.8069,4.8069,4.7383,4.7726,1122484,0
2017-02-24,4.7285,4.7971,4.726,4.7971,590002,0
2017-02-27,4.7971,4.8216,4.7579,4.8167,615633,0
2017-02-28,4.7971,4.7971,4.7628,4.7922,1551108,0
2017-03-01,4.802,4.851,4.7775,4.8412,1277792,0
2017-03-02,4.8118,4.8608,4.7971,4.8461,818559,0
2017-03-03,4.851,4.8681,4.8265,4.8314,585649,0
2017-03-06,4.8069,4.8363,4.7628,4.8265,794496,0
2017-03-07,4.8363,4.851,4.7922,4.8314,911990,0
2017-03-08,4.8314,4.8559,4.8069,4.8314,960747,0
2017-03-09,4.8118,4.8118,4.7677,4.7873,660745,0
2017-03-10,4.8216,4.8853,4.8118,4.8755,788812,0
2017-03-13,4.9049,4.9637,4.8461,4.8902,1140059,0
2017-03-14,4.8853,4.9294,4.8681,4.9049,1409247,0
2017-03-15,4.9049,4.9049,4.7677,4.802,2625590,0
2017-03-16,4.8461,5.0053,4.8461,4.998,1698286,0
2017-03-17,5.0029,5.0274,4.9,4.9147,2253102,0
2017-03-20,4.8951,4.9245,4.851,4.8804,1044196,0
2017-03-21,4.9196,4.9686,4.8804,4.8853,719441,0
2017-03-22,4.8853,4.9661,4.8853,4.9441,687267,0
2017-03-23,4.9931,5.0127,4.9686,4.998,935992,0
2017-03-24,5.0176,5.0176,4.9784,4.9784,493612,0
2017-03-27,4.9539,5.0078,4.9539,5.0078,792882,0
2017-03-28,5.0225,5.0666,4.998,5.0176,796935,0
2017-03-29,5.0127,5.0396,4.9784,5.0225,936549,0
2017-03-30,5.0421,5.0666,5.0225,5.0323,822686,0
2017-03-31,5.047,5.1009,5.0029,5.0127,2068733,0
2017-04-03,4.9833,5.0102,4.9049,4.9343,1570673,0
2017-04-04,4.9343,4.9441,4.8853,4.9,943196,0
2017-04-05,4.9294,4.9784,4.9049,4.9686,2101400,0
2017-04-06,4.9784,4.9882,4.9073,4.9294,1677757,0
2017-04-07,4.9343,4.9539,4.9098,4.9343,1307324,0
2017-04-10,4.9,4.9098,4.8559,4.8608,963429,0
2017-04-11,4.9,4.9098,4.8216,4.8608,1423596,0
2017-04-12,4.8461,4.8461,4.7579,4.7922,1768106,0
2017-04-13,4.7138,4.7873,4.6844,4.7187,1784324,0
2017-04-17,4.7138,4.7922,4.7138,4.7481,701886,0
2017-04-18,4.7432,4.7873,4.7089,4.7628,1459149,0
2017-04-19,4.802,4.8314,4.7848,4.8167,1185133,0
2017-04-20,4.8167,4.8461,4.7971,4.8265,1210239,0
2017-04-21,4.7432,4.8167,4.7187,4.753,757314,0
2017-04-24,4.7824,4.7971,4.7579,4.7922,1023269,0
2017-04-25,4.8853,4.8951,4.7432,4.7481,2730465,0
2017-04-26,4.7481,4.8461,4.6893,4.7775,1998461,0
2017-04-27,4.802,4.8265,4.7873,4.8167,1775869,0
2017-04-28,4.8314,4.8412,4.7873,4.8265,1670341,0
2017-05-01,4.8216,4.8657,4.8191,4.8461,1066496,0
2017-05-02,4.8608,4.9147,4.851,4.8804,2328780,0
2017-05-03,4.8804,4.9147,4.8461,4.8657,977745,0
2017-05-04,4.8951,4.9,4.8755,4.8755,963304,0
2017-05-05,4.8657,4.9098,4.8485,4.8755,940727,0
2017-05-08,4.9147,4.9784,4.8608,4.9637,1270410,0
2017-05-09,4.9735,5.0078,4.9637,4.998,1216902,0
2017-05-10,4.9784,4.9882,4.9196,4.9441,1379357,0
2017-05-11,4.9049,4.9735,4.9049,4.9539,1197294,0
2017-05-12,4.9637,4.9882,4.9637,4.9735,638412,0
2017-05-15,5.0029,5.0323,4.9735,5.0323,766576,0
2017-05-16,5.0519,5.1352,5.0372,5.1156,1576914,0
2017-05-17,5.0617,5.0764,5.0078,5.0225,1657820,0
2017-05-18,5.0372,5.0911,5.0372,5.0862,958310,0
2017-05-19,5.096,5.1205,5.0519,5.1205,1329435,0
2017-05-22,5.1156,5.1278,5.0911,5.1205,593980,0
2017-05-23,5.1499,5.1915,5.1303,5.1499,932222,0
2017-05-24,5.1499,5.2136,5.1499,5.194,1170724,0
2017-05-25,5.2822,5.341,5.2528,5.3263,1496051,0
2017-05-26,5.3165,5.3361,5.2871,5.3214,1365308,0
2017-05-30,5.2969,5.3263,5.2822,5.3018,3306784,0
2017-05-31,5.3018,5.3214,5.2528,5.2822,1924573,0
2017-06-01,5.3361,5.3508,5.2626,5.3508,1582237,0
2017-06-02,5.439,5.439,5.2626,5.2969,1198324,0
2017-06-05,5.3459,5.39,5.3263,5.3704,1153331,0
2017-06-06,5.3949,5.3949,5.3459,5.3606,1332884,0
2017-06-07,5.1058,5.3214,5.1058,5.3214,6602873,0
2017-06-08,5.3067,5.3116,5.2528,5.2969,1945486,0
2017-06-09,5.2479,5.2675,5.0568,5.1205,4233659,0
2017-06-12,4.6795,5.0911,4.655,5.0911,3308778,0
2017-06-13,5.0862,5.1009,4.9931,5.0127,1863835,0
2017-06-14,5.0176,5.0372,4.9343,4.9686,1856808,0
2017-06-15,4.9343,4.9539,4.8608,4.9294,2989920,0
2017-06-16,4.8902,4.9,4.7873,4.8118,3803710,0
2017-06-19,4.8265,4.8314,4.7922,4.8216,2297380,0
2017-06-20,4.802,4.8804,4.7922,4.8461,1813480,0
2017-06-21,4.8902,4.8902,4.7383,4.8853,2838814,0
2017-06-22,4.9294,4.9882,4.8706,4.9686,1738224,0
2017-06-23,4.9686,4.998,4.949,4.9882,1306721,0
2017-06-26,4.9686,5.0372,4.9686,5.0176,1031881,0
2017-06-27,4.9882,4.998,4.9588,4.998,954376,0
2017-06-28,4.998,5.0372,4.9784,4.998,460749,0
2017-06-29,4.998,5.0862,4.9784,5.0274,987574,0
2017-06-30,5.047,5.1156,5.047,5.096,1080395,0
2017-07-03,5.1156,5.145,5.0862,5.1058,367943,0
2017-07-05,5.1058,5.1254,5.0372,5.1058,968079,0
2017-07-06,5.1254,5.145,5.047,5.0764,627482,0
2017-07-07,5.0764,5.1058,4.9686,5.0568,1199251,0
2017-07-10,5.1058,5.2332,5.1058,5.1842,2152457,0
2017-07-11,5.1842,5.1842,5.047,5.145,1188479,0
2017-07-12,5.1646,5.243,5.1548,5.2332,902730,0
2017-07-13,5.194,5.243,5.1254,5.243,1134531,0
2017-07-14,5.243,5.3312,5.2332,5.3214,1201809,0
2017-07-17,5.3214,5.4096,5.3165,5.3606,1088092,0
2017-07-18,5.46,5.5,5.435,5.47,863163,0
2017-07-19,5.46,5.47,5.36,5.44,905863,0
2017-07-20,5.48,5.79,5.48,5.75,1960355,0
2017-07-21,5.76,6.145,5.74,6.05,3697328,0
2017-07-24,6.04,6.08,5.99,6.01,1942111,0
2017-07-25,6.02,6.13,6,6.12,1414435,0
2017-07-26,6.16,6.2,6.14,6.16,1670575,0
2017-07-27,6.2,6.225,6.05,6.12,1435320,0
2017-07-28,6.1,6.17,6.04,6.1,1388986,0
2017-07-31,6.06,6.18,6.06,6.15,1138895,0
2017-08-01,6.19,6.4,6.19,6.37,1746235,0
2017-08-02,6.37,6.38,6.27,6.34,1172369,0
2017-08-03,6.32,6.3228,6.28,6.3,641660,0
2017-08-04,6.29,6.3,6.2,6.22,1336152,0
2017-08-07,6.23,6.245,6.09,6.11,1728525,0
2017-08-08,6.08,6.21,6.08,6.14,1195835,0
2017-08-09,6.11,6.155,6.11,6.15,1078506,0
2017-08-10,6.13,6.22,6.13,6.13,1608702,0
2017-08-11,6.16,6.22,6.15,6.16,1418119,0
2017-08-14,6.19,6.22,6.08,6.12,1428073,0
2017-08-15,6.12,6.16,6.1,6.13,632709,0
2017-08-16,6.14,6.18,6.08,6.09,1931209,0
2017-08-17,6.12,6.12,5.94,5.96,2114996,0
2017-08-18,6.07,6.08,5.96,5.96,1332221,0
2017-08-21,6,6,5.91,5.96,1046561,0
2017-08-22,5.97,6.01,5.95,6,782135,0
2017-08-23,6,6.01,5.98,6,657846,0
2017-08-24,6,6.02,5.97,5.99,740016,0
2017-08-25,6,6.05,5.93,5.96,1144712,0
2017-08-28,6.02,6.045,5.92,5.94,1289348,0
2017-08-29,5.91,6.005,5.91,5.92,1437046,0
2017-08-30,5.94,5.95,5.91,5.94,1059176,0
2017-08-31,6,6.03,5.93,5.94,1356533,0
2017-09-01,5.95,5.99,5.89,5.92,1036445,0
2017-09-05,5.93,5.96,5.87,5.92,1586023,0
2017-09-06,5.93,6.03,5.92,5.98,1550002,0
2017-09-07,5.98,6.04,5.98,5.99,1501107,0
2017-09-08,5.99,5.99,5.9,5.98,1318599,0
2017-09-11,6.04,6.04,5.96,5.98,1181329,0
2017-09-12,5.97,5.99,5.96,5.97,936886,0
2017-09-13,5.94,6,5.94,6,2201224,0
2017-09-14,5.89,5.91,5.57,5.7,4130732,0
2017-09-15,5.705,5.81,5.69,5.8,1540533,0
2017-09-18,5.72,5.77,5.67,5.76,2124529,0
2017-09-19,5.77,5.78,5.63,5.65,1193710,0
2017-09-20,5.71,5.75,5.56,5.63,1812377,0
2017-09-21,5.66,5.66,5.6,5.62,1003505,0
2017-09-22,5.67,5.71,5.64,5.68,1225076,0
2017-09-25,5.62,5.67,5.6,5.62,1097645,0
2017-09-26,5.58,5.61,5.55,5.6,1404664,0
2017-09-27,5.58,5.62,5.5,5.61,2288089,0
2017-09-28,5.59,5.67,5.58,5.64,1180621,0
2017-09-29,5.61,5.7,5.58,5.68,1874538,0
2017-10-02,5.66,5.68,5.58,5.66,2082147,0
2017-10-03,5.65,5.65,5.59,5.62,994926,0
2017-10-04,5.64,5.645,5.53,5.53,1817373,0
2017-10-05,5.56,5.56,5.47,5.5,1340770,0
2017-10-06,5.53,5.55,5.47,5.49,904736,0
2017-10-09,5.505,5.52,5.49,5.5,693435,0
2017-10-10,5.5,5.52,5.48,5.5,732828,0
2017-10-11,5.54,5.57,5.5,5.5,1012870,0
2017-10-12,5.55,5.56,5.49,5.52,1119543,0
2017-10-13,5.56,5.63,5.53,5.55,915994,0
2017-10-16,5.53,5.55,5.42,5.46,1365992,0
2017-10-17,5.5,5.51,5.28,5.37,3162048,0
2017-10-18,5.49,5.49,5.335,5.38,1817071,0
2017-10-19,5.36,5.38,5.3,5.34,1788128,0
2017-10-20,5.35,5.48,5.33,5.43,790898,0
2017-10-23,5.48,5.48,5.4,5.43,736707,0
2017-10-24,5.44,5.45,5.29,5.31,1863339,0
2017-10-25,5.33,5.379,5.25,5.26,2286175,0
2017-10-26,5.3,5.3,5.17,5.17,1984837,0
2017-10-27,5.19,5.21,5.06,5.18,3629914,0
2017-10-30,5.18,5.27,5.16,5.24,1688775,0
2017-10-31,5.24,5.38,5.24,5.36,1092055,0
2017-11-01,5.36,5.37,5.2,5.21,1450224,0
2017-11-02,5.25,5.25,5.13,5.18,1219202,0
2017-11-03,5.19,5.205,5.12,5.13,1732254,0
2017-11-06,5.19,5.23,5.11,5.12,1386049,0
2017-11-07,5.2,5.26,5.05,5.05,3092579,0
2017-11-08,5.1,5.11,5.07,5.09,2041924,0
2017-11-09,5.13,5.13,5.07,5.07,1481764,0
2017-11-10,5.07,5.0858,5.015,5.03,860464,0
