Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.9331,8.0665,7.8034,8.0665,632096,0
2005-02-28,8.0756,8.1248,7.8524,7.8615,750398,0
2005-03-01,7.8673,8.1101,7.8524,8.0756,977229,0
2005-03-02,8.0385,8.1335,8.0385,8.0625,837318,0
2005-03-03,8.0625,8.148,8.0287,8.0996,541465,0
2005-03-04,8.0707,8.148,7.9183,8.1429,1219409,0
2005-03-07,8.1429,8.2104,8.0756,8.1248,587457,0
2005-03-08,8.1676,8.2162,8.0813,8.0813,1124808,0
2005-03-09,8.2051,8.2051,8.0385,8.0625,503940,0
2005-03-10,8.1156,8.2162,8.0756,8.1284,369083,0
2005-03-11,8.0863,8.1719,8.0756,8.1719,393268,0
2005-03-14,8.1719,8.2436,8.1284,8.2394,540575,0
2005-03-15,8.2735,8.5727,8.2623,8.4196,884438,0
2005-03-16,8.4196,8.4354,8.2248,8.2539,495105,0
2005-03-17,8.2333,8.462,8.1574,8.3682,431490,0
2005-03-18,8.4903,8.5019,8.2539,8.364,980761,0
2005-03-21,8.4196,8.4196,8.2188,8.3529,604755,0
2005-03-22,8.364,8.3878,8.2104,8.2777,619937,0
2005-03-23,8.1966,8.3401,8.1156,8.1284,866235,0
2005-03-24,8.1248,8.1915,7.962,8.1156,791509,0
2005-03-28,8.1248,8.1523,8.0228,8.0625,322537,0
2005-03-29,8.0089,8.0427,7.9331,7.9958,647146,0
2005-03-30,7.9134,8.0665,7.8615,8.0665,475076,0
2005-03-31,8.0228,8.0524,7.939,8.0196,462458,0
2005-04-01,7.962,8.148,7.9439,8.0625,366585,0
2005-04-04,7.9908,8.4257,7.9908,8.3878,416045,0
2005-04-05,8.4354,8.4354,8.1762,8.3588,368050,0
2005-04-06,8.2904,8.4779,8.2394,8.4058,626266,0
2005-04-07,8.3298,8.4302,8.3196,8.3964,561681,0
2005-04-08,8.3248,8.4107,8.2735,8.2735,440455,0
2005-04-11,8.2623,8.334,8.0524,8.0524,247628,0
2005-04-12,8.0574,8.364,8.0139,8.3196,350353,0
2005-04-13,8.3015,8.3153,8.0904,8.1429,303319,0
2005-04-14,8.148,8.1719,7.9282,7.939,514148,0
2005-04-15,7.8894,7.999,7.7946,7.8853,496532,0
2005-04-18,7.8853,7.9751,5.4288,7.6406,6346658,0
2005-04-19,7.5748,7.9463,7.5269,7.9224,757320,0
2005-04-20,7.9463,7.9463,7.4115,7.4837,748760,0
2005-04-21,7.5177,7.7137,7.4462,7.67,1127262,0
2005-04-22,7.6749,7.8756,7.5748,7.7946,566929,0
2005-04-25,7.7946,7.962,7.7034,7.9463,480564,0
2005-04-26,7.8987,7.9331,7.6995,7.6995,355730,0
2005-04-27,7.6995,7.6995,7.4884,7.5322,1016112,0
2005-04-28,7.4407,7.6359,7.3114,7.5269,634938,0
2005-04-29,7.6319,7.6319,7.3938,7.5788,408167,0
2005-05-02,7.5748,7.6463,7.4593,7.6081,345318,0
2005-05-03,7.4747,7.8566,7.4747,7.5883,389503,0
2005-05-04,7.57,7.9183,7.57,7.9134,300872,0
2005-05-05,7.9562,7.9562,7.5994,7.7414,336377,0
2005-05-06,7.8327,7.8673,7.7414,7.7661,164024,0
2005-05-09,7.7414,7.8426,7.7176,7.8426,225846,0
2005-05-10,7.7614,7.8706,7.6558,7.8375,282867,0
2005-05-11,7.8034,7.8812,7.6463,7.6518,309804,0
2005-05-12,7.7375,7.785,7.57,7.57,303255,0
2005-05-13,7.57,7.694,7.5501,7.5748,330366,0
2005-05-16,7.5501,7.8327,7.5501,7.8034,380623,0
2005-05-17,7.8237,7.9562,7.6749,7.7709,913464,0
2005-05-18,7.8089,7.8706,7.6797,7.7503,460038,0
2005-05-19,7.7463,7.7994,7.6644,7.7463,365766,0
2005-05-20,7.8136,7.8136,7.6797,7.7557,451886,0
2005-05-23,7.7463,7.8327,7.6749,7.7661,496686,0
2005-05-24,7.7271,7.8426,7.6463,7.8136,362063,0
2005-05-25,7.7271,7.8524,7.6558,7.8269,343301,0
2005-05-26,7.7797,7.9282,7.7661,7.8706,385118,0
2005-05-27,7.8853,7.8894,7.8089,7.8566,164635,0
2005-05-31,7.7994,7.9102,7.7797,7.8327,357883,0
2005-06-01,7.8615,7.9908,7.8184,7.9908,330811,0
2005-06-02,7.999,8.1429,7.9224,8.0385,432643,0
2005-06-03,8.0385,8.1191,7.962,7.9851,278186,0
2005-06-06,7.9851,8.1625,7.9331,8.1395,286613,0
2005-06-07,8.1574,8.3153,7.9958,7.9958,505787,0
2005-06-08,8.1335,8.1676,7.9908,8.0946,293838,0
2005-06-09,8.1335,8.2904,8.0665,8.2777,563287,0
2005-06-10,8.2904,8.364,8.2291,8.334,517325,0
2005-06-13,8.3682,8.462,8.2904,8.364,566461,0
2005-06-14,8.3828,8.4966,8.2967,8.462,629116,0
2005-06-15,8.4833,8.5983,8.3921,8.5983,1236667,0
2005-06-16,8.5727,8.6972,8.462,8.6835,701771,0
2005-06-17,8.7208,8.8351,8.531,8.8351,1733467,0
2005-06-20,8.8315,8.8392,8.6581,8.7261,991514,0
2005-06-21,8.6499,8.7017,8.5541,8.6299,774273,0
2005-06-22,8.6018,8.7653,8.5106,8.7435,1074083,0
2005-06-23,8.5983,8.7844,8.5983,8.6553,694544,0
2005-06-24,8.6553,8.8351,8.5541,8.768,1136099,0
2005-06-27,8.7788,8.7788,8.6553,8.6835,540200,0
2005-06-28,8.7017,8.8997,8.6553,8.8997,467642,0
2005-06-29,8.8559,8.9602,8.7553,8.9602,356461,0
2005-06-30,8.9602,9.0113,8.7978,8.8125,473974,0
2005-07-01,8.7978,8.9267,8.7978,8.8392,402434,0
2005-07-05,8.8643,8.9658,8.7978,8.9379,356458,0
2005-07-06,8.9267,9.0703,8.8838,8.9379,476882,0
2005-07-07,8.8392,8.9155,8.6789,8.9081,526468,0
2005-07-08,8.9267,9.0761,8.768,9.056,368466,0
2005-07-11,9.0309,9.0799,9.0029,9.0799,454725,0
2005-07-12,9.0599,9.1274,9.0355,9.056,464789,0
2005-07-13,9.056,9.0799,8.7978,8.8699,418389,0
2005-07-14,8.9323,8.9545,8.768,8.7726,344793,0
2005-07-15,8.7208,8.8392,8.6222,8.7653,395742,0
2005-07-18,8.1813,8.6263,8.0574,8.4257,2254173,0
2005-07-19,8.4107,8.5692,8.3768,8.5355,801492,0
2005-07-20,8.4779,8.6736,8.4354,8.6691,617397,0
2005-07-21,8.6263,8.6789,8.5106,8.531,575119,0
2005-07-22,8.4966,8.6018,8.2735,8.5355,1031411,0
2005-07-25,8.4903,8.6926,8.4594,8.6454,697278,0
2005-07-26,8.6018,8.7261,8.5257,8.6499,686838,0
2005-07-27,8.6972,8.7172,8.6018,8.6581,416329,0
2005-07-28,8.6691,8.7307,8.5779,8.7307,728442,0
2005-07-29,8.6635,8.7261,8.4354,8.5983,1211792,0
2005-08-01,8.5071,8.7126,8.5071,8.6691,588868,0
2005-08-02,8.6581,8.7416,8.6499,8.7172,565231,0
2005-08-03,8.6881,9.0846,8.64,9.0799,3513924,0
2005-08-04,8.9424,9.4029,8.9323,9.175,1799264,0
2005-08-05,9.175,9.3669,9.175,9.2427,1760108,0
2005-08-08,9.2246,9.3376,9.0884,9.2246,1191206,0
2005-08-09,9.2008,9.3464,9.2008,9.2732,781364,0
2005-08-10,9.2732,9.3708,9.2008,9.3044,725626,0
2005-08-11,9.3522,9.553,9.2762,9.399,1473828,0
2005-08-12,9.3522,9.3669,9.175,9.2732,819572,0
2005-08-15,9.2323,9.53,9.2284,9.4468,749197,0
2005-08-16,9.3961,9.3961,8.9844,9.0703,703508,0
2005-08-17,9.0467,9.1274,8.9881,9.042,388433,0
2005-08-18,8.9881,9.0281,8.7788,8.8392,574330,0
2005-08-19,8.8392,9.1465,8.8392,9.0799,338739,0
2005-08-22,9.1274,9.3669,9.0799,9.363,474289,0
2005-08-23,9.2937,9.5,9.2937,9.3864,726900,0
2005-08-24,9.363,9.4634,9.2513,9.2762,641827,0
2005-08-25,9.3191,9.506,9.2513,9.442,413883,0
2005-08-26,9.438,9.442,9.1598,9.1598,387976,0
2005-08-29,9.0989,9.2732,8.9424,9.2189,460030,0
2005-08-30,9.1151,9.2609,8.8392,9.0113,658229,0
2005-08-31,9.0355,9.1894,8.8643,9.1894,351664,0
2005-09-01,9.2008,9.3103,9.1151,9.2361,438548,0
2005-09-02,9.2361,9.3161,9.0309,9.0989,224833,0
2005-09-06,9.0989,9.3747,9.0989,9.2323,381855,0
2005-09-07,9.257,9.2859,9.1046,9.1427,390697,0
2005-09-08,9.1522,9.2361,9.0799,9.1427,353109,0
2005-09-09,9.1465,9.2654,9.1093,9.1656,271995,0
2005-09-12,9.1798,9.5,9.1598,9.4088,449483,0
2005-09-13,9.4146,9.864,9.363,9.662,1470785,0
2005-09-14,9.7,9.911,9.606,9.749,806129,0
2005-09-15,9.774,9.825,9.578,9.62,656293,0
2005-09-16,9.677,9.815,9.629,9.749,1103113,0
2005-09-19,9.797,9.821,9.586,9.62,720540,0
2005-09-20,9.511,9.644,9.3961,9.4244,568511,0
2005-09-21,9.4088,9.4576,9.0799,9.3522,623917,0
2005-09-22,9.3522,9.524,9.2762,9.4029,395597,0
2005-09-23,9.4244,9.639,9.3464,9.606,344289,0
2005-09-26,9.648,9.719,9.518,9.539,545687,0
2005-09-27,9.515,9.644,9.3435,9.542,435216,0
2005-09-28,9.4907,9.654,9.3581,9.573,466397,0
2005-09-29,9.568,9.639,9.4029,9.563,443351,0
2005-09-30,9.568,9.568,9.2246,9.4634,735703,0
2005-10-03,9.506,9.629,9.4634,9.542,472424,0
2005-10-04,9.586,9.716,9.4351,9.53,635954,0
2005-10-05,9.518,9.644,9.3805,9.3961,756161,0
2005-10-06,9.4634,9.4634,8.9424,9.1227,812769,0
2005-10-07,9.1465,9.3044,9.0799,9.2132,432870,0
2005-10-10,9.2986,9.2986,9.0931,9.117,439908,0
2005-10-11,9.1093,9.257,8.9945,9.0188,655476,0
2005-10-12,8.9945,9.0645,8.4302,8.6222,1983909,0
2005-10-13,8.5151,8.8597,8.462,8.7553,862823,0
2005-10-14,8.7553,8.8016,8.4673,8.6789,904989,0
2005-10-17,8.6635,8.6635,8.462,8.6018,824574,0
2005-10-18,8.5399,8.7261,8.4673,8.5638,428959,0
2005-10-19,8.4735,8.9658,8.4735,8.8457,700693,0
2005-10-20,8.8392,8.8699,8.6454,8.8315,603081,0
2005-10-21,8.7844,8.9658,8.7726,8.9155,596938,0
2005-10-24,8.9379,9.0599,8.8793,9.0002,617439,0
2005-10-25,8.9658,9.0522,8.7017,8.8932,439222,0
2005-10-26,8.9323,8.9545,8.6581,8.7208,491314,0
2005-10-27,8.7307,8.8315,8.5922,8.6018,394995,0
2005-10-28,8.6553,8.9267,8.5355,8.8351,614696,0
2005-10-31,8.8392,8.9779,8.7934,8.9267,558364,0
2005-11-01,8.9379,9.0599,8.8699,9.0002,548709,0
2005-11-02,9.056,9.1722,9.0309,9.1274,588817,0
2005-11-03,9.196,9.2937,8.9658,9.0467,517729,0
2005-11-04,9.0846,9.1465,8.9267,9.042,249287,0
2005-11-07,9.042,9.0799,8.8216,8.8457,737756,0
2005-11-08,8.7934,8.8932,8.7208,8.7978,540298,0
2005-11-09,8.8522,8.9081,8.7726,8.8597,630835,0
2005-11-10,8.9081,9.2284,8.7934,9.2075,641061,0
2005-11-11,9.2485,9.3435,9.1894,9.3103,532716,0
2005-11-14,9.2008,9.3191,9.0884,9.2189,323846,0
2005-11-15,9.2513,9.3191,9.0002,9.2132,433873,0
2005-11-16,9.257,9.257,9.0599,9.0989,323215,0
2005-11-17,9.1046,9.2937,9.1046,9.2937,313684,0
2005-11-18,9.3191,9.323,9.1846,9.2609,476177,0
2005-11-21,9.2609,9.3435,9.1846,9.3191,448327,0
2005-11-22,9.3191,9.3435,9.175,9.2986,1066415,0
2005-11-23,9.2908,9.2986,9.156,9.1894,321701,0
2005-11-25,9.2859,9.2859,9.1227,9.2189,127347,0
2005-11-28,9.175,9.2284,8.9043,8.9723,589135,0
2005-11-29,8.9844,9.1894,8.9844,9.1465,322627,0
2005-11-30,9.1894,9.2427,9.0467,9.0645,377509,0
2005-12-01,9.0931,9.3327,8.9881,9.3161,640988,0
2005-12-02,9.2732,9.2732,9.0799,9.2427,264535,0
2005-12-05,9.2908,9.2908,9.0086,9.1322,456716,0
2005-12-06,9.1722,9.3191,9.117,9.2485,402957,0
2005-12-07,9.2485,9.2485,9.0355,9.117,404825,0
2005-12-08,9.1465,9.1656,8.7435,9.0244,899285,0
2005-12-09,9.0599,9.1274,8.9881,9.056,576531,0
2005-12-12,9.0703,9.1093,8.8997,8.9267,614281,0
2005-12-13,8.9379,8.9881,8.7788,8.8351,1523200,0
2005-12-14,8.8522,8.9323,8.7261,8.8016,654979,0
2005-12-15,8.8522,8.8522,8.4594,8.616,1577308,0
2005-12-16,8.64,8.6736,8.4868,8.5638,1718374,0
2005-12-19,8.5444,8.7788,8.5106,8.7261,1127269,0
2005-12-20,8.6581,8.7653,8.616,8.7607,844326,0
2005-12-21,8.7896,8.9323,8.768,8.817,408213,0
2005-12-22,8.817,8.9379,8.7362,8.8457,493883,0
2005-12-23,8.8392,8.8392,8.708,8.807,164432,0
2005-12-27,8.807,8.8392,8.6072,8.6117,441848,0
2005-12-28,8.6581,8.7126,8.5922,8.6789,309431,0
2005-12-29,8.7172,8.7208,8.6018,8.6018,330345,0
2005-12-30,8.6072,8.6635,8.4966,8.5692,550441,0
2006-01-03,8.6018,8.7208,8.4868,8.6635,820843,0
2006-01-04,8.6499,8.7126,8.5727,8.6355,395743,0
2006-01-05,8.6117,8.7934,8.5983,8.7489,618301,0
2006-01-06,8.8392,8.9424,8.8216,8.9267,936865,0
2006-01-09,8.9602,8.9602,8.7978,8.8279,545908,0
2006-01-10,8.8876,8.8876,8.6299,8.7896,729775,0
2006-01-11,8.768,8.8793,8.768,8.8457,618989,0
2006-01-12,8.7978,8.8559,8.708,8.7261,668705,0
2006-01-13,8.7978,8.9211,8.7172,8.8392,355890,0
2006-01-17,8.817,8.8279,8.6635,8.8016,430463,0
2006-01-18,8.7017,8.7934,8.6018,8.6299,793099,0
2006-01-19,8.6972,8.7261,8.6117,8.6355,343695,0
2006-01-20,8.6789,8.6926,8.5399,8.5444,354412,0
2006-01-23,8.5922,8.8125,8.5488,8.7896,384134,0
2006-01-24,8.7896,8.8351,8.7416,8.7934,294654,0
2006-01-25,8.7978,8.8216,8.5488,8.6553,539781,0
2006-01-26,8.7261,8.807,8.6222,8.7208,360803,0
2006-01-27,8.7788,8.8315,8.6581,8.7261,594696,0
2006-01-30,8.768,8.768,8.6581,8.7307,302277,0
2006-01-31,8.6454,8.768,8.5071,8.7126,590108,0
2006-02-01,8.6581,8.817,8.6263,8.6789,400909,0
2006-02-02,8.7653,8.7934,8.5106,8.5444,863460,0
2006-02-03,8.6926,8.7934,8.6299,8.7553,526537,0
2006-02-06,8.7934,8.8597,8.7208,8.8522,446951,0
2006-02-07,8.8597,8.9545,8.8351,8.8457,675462,0
2006-02-08,8.8932,9.257,8.8932,9.2132,1922932,0
2006-02-09,9.2008,9.2427,9.0799,9.1465,1162757,0
2006-02-10,9.1894,9.3044,9.1046,9.2762,650054,0
2006-02-13,9.3103,9.3191,9.1598,9.2859,690131,0
2006-02-14,9.3191,9.323,9.2189,9.323,619894,0
2006-02-15,9.3191,9.3191,9.175,9.2046,845460,0
2006-02-16,9.2485,9.3103,9.2008,9.2986,589404,0
2006-02-17,9.3327,9.3327,9.2246,9.2361,410175,0
2006-02-21,9.3161,9.3191,9.2361,9.2937,564386,0
2006-02-22,9.3191,9.3435,9.2075,9.2762,778016,0
2006-02-23,9.257,9.3191,9.2284,9.3044,683790,0
2006-02-24,9.257,9.2937,9.056,9.196,701061,0
2006-02-27,9.175,9.2246,9.1093,9.1598,691641,0
2006-02-28,9.1046,9.156,8.8315,8.9779,1252826,0
2006-03-01,9.0244,9.0931,8.9779,9.0645,732757,0
2006-03-02,9.0931,9.0931,8.8457,8.9379,942381,0
2006-03-03,8.9379,9.0188,8.7978,8.817,1047871,0
2006-03-06,8.8643,8.8643,8.6117,8.7126,995625,0
2006-03-07,8.7261,8.8793,8.6972,8.8643,938477,0
2006-03-08,8.8876,8.9211,8.7653,8.8457,468866,0
2006-03-09,8.8838,9.0244,8.7416,8.817,679848,0
2006-03-10,8.6072,8.7489,8.6018,8.7208,777640,0
2006-03-13,8.7653,8.8597,8.5638,8.5824,900696,0
2006-03-14,8.6018,8.8559,8.5727,8.6835,1160551,0
2006-03-15,8.7261,8.7261,8.5638,8.6299,1442912,0
2006-03-16,8.6299,8.7208,8.5205,8.531,2414533,0
2006-03-17,8.531,8.7017,8.531,8.5779,17081241,0
2006-03-20,8.6581,8.7435,8.616,8.7362,3692123,0
2006-03-21,8.7653,8.7896,8.6499,8.6789,2432777,0
2006-03-22,8.6926,8.7172,8.6018,8.6355,1634200,0
2006-03-23,8.6581,8.6736,8.5779,8.6018,1847264,0
2006-03-24,8.616,8.7172,8.5541,8.6736,1910882,0
2006-03-27,8.6972,8.7653,8.6117,8.6454,2394414,0
2006-03-28,8.6499,8.7017,8.6018,8.6355,918183,0
2006-03-29,8.6499,8.6581,8.5071,8.5355,2642825,0
2006-03-30,8.5779,8.6299,8.5444,8.5594,1256058,0
2006-03-31,8.5878,8.5922,8.4903,8.5106,1065526,0
2006-04-03,8.4966,8.5922,8.4673,8.4779,1447695,0
2006-04-04,8.4966,8.768,8.4833,8.6263,1866031,0
2006-04-05,8.8315,8.8876,8.7208,8.8457,2761949,0
2006-04-06,8.8793,9.0188,8.8643,8.9545,2689354,0
2006-04-07,9.0029,9.0029,8.7788,8.8392,1034521,0
2006-04-10,8.8876,9.0002,8.8392,8.8643,1494080,0
2006-04-11,8.8793,8.9127,8.6299,8.6581,966345,0
2006-04-12,8.6263,8.7553,8.6263,8.6881,709216,0
2006-04-13,8.6881,8.7416,8.6299,8.7362,743380,0
2006-04-17,8.708,8.7307,8.5541,8.6736,1440210,0
2006-04-18,8.6736,8.8876,8.6635,8.8522,1368786,0
2006-04-19,8.8216,8.8932,8.7172,8.8932,984103,0
2006-04-20,8.8699,8.9043,8.768,8.8392,950794,0
2006-04-21,8.8351,9.0703,8.768,8.8932,852847,0
2006-04-24,8.8643,8.9127,8.7017,8.7489,740235,0
2006-04-25,8.7489,8.8279,8.6299,8.7553,826448,0
2006-04-26,8.7934,8.8597,8.7553,8.8392,941651,0
2006-04-27,8.8279,8.9945,8.7553,8.9155,1000624,0
2006-04-28,8.8597,8.9723,8.8392,8.9379,1162980,0
2006-05-01,8.9844,9.0086,8.8597,8.9127,1317378,0
2006-05-02,8.9267,8.9453,8.7726,8.8932,1831109,0
2006-05-03,8.9081,9.0989,8.8997,9.056,1575745,0
2006-05-04,9.056,9.0989,9.0029,9.0799,935217,0
2006-05-05,9.0989,9.1046,9.0113,9.0846,1114683,0
2006-05-08,9.0799,9.1322,9.0355,9.0599,561305,0
2006-05-09,9.056,9.0846,8.975,8.9881,764299,0
2006-05-10,9.0002,9.0086,8.8457,8.9043,648389,0
2006-05-11,8.8755,8.9323,8.7653,8.768,1325194,0
2006-05-12,8.7553,8.8016,8.6263,8.6499,1128434,0
2006-05-15,8.6499,8.6972,8.5922,8.6691,1280448,0
2006-05-16,8.6972,8.7607,8.6736,8.708,1166365,0
2006-05-17,8.6972,8.7553,8.6499,8.6881,921018,0
2006-05-18,8.6881,8.7653,8.6635,8.6736,501544,0
2006-05-19,8.6581,8.7172,8.5779,8.6581,1210260,0
2006-05-22,8.6018,8.6926,8.4966,8.6553,1195964,0
2006-05-23,8.6926,8.708,8.4833,8.5151,657787,0
2006-05-24,8.5257,8.7172,8.4833,8.6581,1146125,0
2006-05-25,8.6972,9.1274,8.6263,9.1274,1745444,0
2006-05-26,9.1274,9.175,8.8997,9.0599,819425,0
2006-05-30,8.9155,9.0029,8.8793,8.9424,1080926,0
2006-05-31,8.9779,9.2485,8.9127,9.0989,2560558,0
2006-06-01,9.1322,9.2654,9.0799,9.2654,953483,0
2006-06-02,9.2513,9.281,9.1522,9.2323,791994,0
2006-06-05,9.2075,9.2246,8.9453,8.9453,754389,0
2006-06-06,8.9602,9.0703,8.9267,9.0244,693054,0
2006-06-07,9.0599,9.1227,8.9211,8.9508,513035,0
2006-06-08,8.9043,9.0846,8.7416,9.0281,998150,0
2006-06-09,9.0599,9.0761,8.9127,8.9379,411480,0
2006-06-12,8.9723,9.0002,8.8016,8.8125,555155,0
2006-06-13,8.7788,8.9723,8.6072,8.6553,1230162,0
2006-06-14,8.6736,8.7416,8.4833,8.5488,1199934,0
2006-06-15,8.5779,8.7261,8.5257,8.6835,1294627,0
2006-06-16,8.64,8.6972,8.5692,8.6018,2428211,0
2006-06-19,8.6072,8.7607,8.5878,8.7126,1181377,0
2006-06-20,8.64,8.6972,8.4594,8.5355,885120,0
2006-06-21,8.5638,8.6736,8.531,8.6454,791186,0
2006-06-22,8.6635,8.7362,8.6117,8.7261,835312,0
2006-06-23,8.6635,8.7435,8.6018,8.7261,923182,0
2006-06-26,8.7416,8.7934,8.6736,8.7934,862284,0
2006-06-27,8.7934,8.807,8.6499,8.6835,937508,0
2006-06-28,8.7362,8.7788,8.6553,8.7553,422901,0
2006-06-29,8.7844,9.0309,8.7726,9.0309,1141280,0
2006-06-30,9.056,9.056,8.8279,8.8315,4814054,0
2006-07-03,8.817,8.8755,8.7934,8.8597,374920,0
2006-07-05,8.8838,8.8876,8.7844,8.8643,769003,0
2006-07-06,8.8755,8.8755,8.7208,8.7896,659168,0
2006-07-07,8.8125,8.8392,8.6018,8.616,728719,0
2006-07-10,8.616,8.768,8.616,8.7307,495787,0
2006-07-11,8.7416,8.7978,8.6018,8.7653,939103,0
2006-07-12,8.768,8.7726,8.6299,8.6581,817893,0
2006-07-13,8.6072,8.6926,8.5692,8.6018,1243868,0
2006-07-14,8.5779,8.768,8.5779,8.616,1808438,0
2006-07-17,8.6553,8.6881,8.5692,8.5824,856743,0
2006-07-18,8.616,8.6881,8.5638,8.6454,1042523,0
2006-07-19,8.6499,8.768,8.6072,8.7435,1255418,0
2006-07-20,8.7435,8.8392,8.6736,8.708,612879,0
2006-07-21,8.6635,8.7416,8.64,8.6499,803747,0
2006-07-24,8.7261,8.8876,8.6926,8.8793,550649,0
2006-07-25,8.8392,8.975,8.7435,8.9127,575175,0
2006-07-26,8.8793,8.9453,8.7489,8.8559,680259,0
2006-07-27,8.9379,8.9881,8.8755,8.9267,752017,0
2006-07-28,9.0188,9.0884,8.9602,9.0799,1147592,0
2006-07-31,9.1046,9.2189,8.9844,9.2075,866397,0
2006-08-01,9.1846,9.1846,8.8997,9.0989,645899,0
2006-08-02,9.1465,9.2908,9.0799,9.175,621704,0
2006-08-03,9.1427,9.3161,9.1093,9.281,473999,0
2006-08-04,9.3191,9.3961,9.0799,9.2246,882466,0
2006-08-07,9.2246,9.3103,9.117,9.2732,860256,0
2006-08-08,9.2732,9.3922,9.2075,9.2427,810083,0
2006-08-09,9.2513,9.4185,9.1227,9.1598,1340018,0
2006-08-10,9.1322,9.3805,9.0884,9.3279,1111640,0
2006-08-11,9.3669,9.3747,9.2189,9.3161,819204,0
2006-08-14,9.3376,9.399,9.2008,9.2762,606832,0
2006-08-15,9.3747,9.3747,9.2427,9.3191,817485,0
2006-08-16,9.399,9.4185,9.3191,9.3669,1292419,0
2006-08-17,9.3669,9.506,9.3327,9.4146,1029957,0
2006-08-18,9.4537,9.4819,9.323,9.3708,826097,0
2006-08-21,9.323,9.3805,9.3191,9.3327,481659,0
2006-08-22,9.3464,9.3805,9.3044,9.3376,729205,0
2006-08-23,9.3669,9.3922,9.156,9.196,814203,0
2006-08-24,9.2513,9.3161,9.1722,9.2323,587510,0
2006-08-25,9.2046,9.3327,9.2046,9.2654,683572,0
2006-08-28,9.2762,9.438,9.2075,9.3435,1049203,0
2006-08-29,9.3922,9.4244,9.2908,9.4029,830016,0
2006-08-30,9.4576,9.568,9.3581,9.553,942802,0
2006-08-31,9.606,9.696,9.524,9.542,900849,0
2006-09-01,9.563,9.639,9.536,9.563,702068,0
2006-09-05,9.557,9.624,9.539,9.606,628517,0
2006-09-06,9.591,9.591,9.5,9.547,542709,0
2006-09-07,9.542,9.578,9.4468,9.4673,772791,0
2006-09-08,9.506,9.568,9.4634,9.536,906399,0
2006-09-11,9.515,9.568,9.3961,9.4146,990223,0
2006-09-12,9.4946,9.7,9.438,9.601,3438532,0
2006-09-13,9.629,9.778,9.58,9.677,944427,0
2006-09-14,9.677,9.783,9.601,9.639,820617,0
2006-09-15,9.716,9.839,9.658,9.815,1417554,0
2006-09-18,9.854,9.916,9.797,9.859,1029933,0
2006-09-19,9.801,9.801,9.4146,9.573,1295305,0
2006-09-20,9.601,9.964,9.601,9.907,1420055,0
2006-09-21,9.935,9.935,9.815,9.859,861718,0
2006-09-22,9.868,9.907,9.706,9.774,934575,0
2006-09-25,9.749,9.844,9.658,9.74,783961,0
2006-09-26,9.74,9.859,9.677,9.815,913768,0
2006-09-27,9.788,9.959,9.778,9.946,918622,0
2006-09-28,9.941,9.959,9.801,9.935,1284841,0
2006-09-29,9.882,9.954,9.801,9.801,723249,0
2006-10-02,9.801,10.011,9.73,9.825,869482,0
2006-10-03,9.743,9.926,9.73,9.864,814086,0
2006-10-04,9.875,10.078,9.811,10.021,1053876,0
2006-10-05,10.045,10.065,9.972,10.028,1108373,0
2006-10-06,9.997,10.039,9.95,10.017,828536,0
2006-10-09,10.036,10.036,9.959,9.983,1082022,0
2006-10-10,10.032,10.036,9.964,9.993,988485,0
2006-10-11,10.006,10.036,9.821,9.897,922941,0
2006-10-12,9.964,10.036,9.903,10.017,947749,0
2006-10-13,10.036,10.122,9.978,10.036,818773,0
2006-10-16,10.056,10.069,9.978,9.989,1059553,0
2006-10-17,9.821,10.011,9.749,9.97,1166407,0
2006-10-18,9.989,10.011,9.921,9.964,770476,0
2006-10-19,9.964,9.989,9.926,9.972,748253,0
2006-10-20,9.989,9.993,9.851,9.903,1131058,0
2006-10-23,9.897,10.065,9.851,10.045,644355,0
2006-10-24,10.084,10.208,10.039,10.155,854818,0
2006-10-25,10.183,10.271,10.112,10.208,759400,0
2006-10-26,10.222,10.466,10.151,10.456,984272,0
2006-10-27,10.495,10.503,10.271,10.298,767357,0
2006-10-30,10.293,10.392,10.228,10.265,922627,0
2006-10-31,10.309,10.361,10.208,10.304,730788,0
2006-11-01,10.368,10.446,9.989,10.021,1468425,0
2006-11-02,9.941,10.032,9.754,9.892,1186337,0
2006-11-03,9.946,10.006,9.878,9.916,743609,0
2006-11-06,10.006,10.365,9.972,10.277,643002,0
2006-11-07,10.395,10.743,10.337,10.428,1803013,0
2006-11-08,10.155,10.723,10.151,10.598,1862664,0
2006-11-09,10.691,10.886,10.62,10.727,2005186,0
2006-11-10,10.8,11.005,10.758,10.906,1465972,0
2006-11-13,10.929,11.031,10.839,10.996,1060847,0
2006-11-14,10.993,11.125,10.924,11.12,1415481,0
2006-11-15,11.112,11.135,10.943,10.983,1118339,0
2006-11-16,10.983,11.042,10.81,10.895,1165489,0
2006-11-17,10.856,11.027,10.834,10.977,911843,0
2006-11-20,10.986,11.031,10.797,10.8,1037043,0
2006-11-21,10.8,10.891,10.767,10.797,865076,0
2006-11-22,10.843,10.895,10.791,10.81,472680,0
2006-11-24,10.81,10.834,10.758,10.797,1291720,0
2006-11-27,10.8,10.81,10.495,10.561,1613365,0
2006-11-28,10.561,10.639,10.495,10.598,758262,0
2006-11-29,10.651,10.758,10.598,10.727,894183,0
2006-11-30,10.727,10.776,10.672,10.739,1070281,0
2006-12-01,10.691,10.716,10.277,10.298,4793373,0
2006-12-04,10.298,10.527,10.298,10.515,2605881,0
2006-12-05,10.556,10.662,10.471,10.603,1828270,0
2006-12-06,10.647,10.818,10.585,10.696,2210980,0
2006-12-07,10.873,10.943,10.8,10.8,1460363,0
2006-12-08,10.814,10.891,10.771,10.771,1144908,0
2006-12-11,10.8,10.977,10.786,10.891,1074637,0
2006-12-12,10.906,10.939,10.776,10.786,964264,0
2006-12-13,10.8,10.891,10.781,10.849,758961,0
2006-12-14,10.891,10.895,10.786,10.8,900116,0
2006-12-15,10.818,10.824,10.763,10.763,2633702,0
2006-12-18,10.8,10.834,10.763,10.8,1233097,0
2006-12-19,10.625,10.668,10.532,10.608,1477960,0
2006-12-20,10.628,10.668,10.538,10.639,3201863,0
2006-12-21,10.62,10.656,10.495,10.571,1154495,0
2006-12-22,10.613,10.613,10.392,10.522,968375,0
2006-12-26,10.571,10.613,10.483,10.515,585181,0
2006-12-27,10.522,10.603,10.412,10.538,1367918,0
2006-12-28,10.548,10.691,10.544,10.668,891172,0
2006-12-29,10.676,10.776,10.656,10.704,945670,0
2007-01-03,10.716,10.873,10.71,10.852,1194966,0
2007-01-04,10.882,10.882,10.753,10.791,1252362,0
2007-01-05,10.691,10.691,10.368,10.532,2632328,0
2007-01-08,10.556,10.668,10.456,10.625,1545291,0
2007-01-09,10.656,10.746,10.495,10.691,1196458,0
2007-01-10,10.716,10.786,10.598,10.719,1042133,0
2007-01-11,10.753,10.915,10.696,10.723,2207357,0
2007-01-12,10.699,10.704,10.515,10.532,16313305,0
2007-01-16,10.585,10.651,10.561,10.628,3610507,0
2007-01-17,10.647,10.668,10.532,10.552,3423924,0
2007-01-18,10.561,10.585,10.433,10.478,3819286,0
2007-01-19,10.51,10.598,10.483,10.552,3247229,0
2007-01-22,10.59,10.59,10.515,10.552,1896555,0
2007-01-23,10.571,10.608,10.538,10.585,1885426,0
2007-01-24,10.62,10.639,10.585,10.625,1880483,0
2007-01-25,10.633,10.642,10.538,10.556,1760878,0
2007-01-26,10.613,10.639,10.527,10.585,1762155,0
2007-01-29,10.585,10.647,10.561,10.571,1718431,0
2007-01-30,10.571,10.59,10.538,10.575,1447852,0
2007-01-31,10.585,10.642,10.538,10.608,1790978,0
2007-02-01,10.625,10.676,10.608,10.668,2012400,0
2007-02-02,10.676,10.723,10.633,10.716,1761285,0
2007-02-05,10.719,10.746,10.668,10.727,2483722,0
2007-02-06,10.743,10.873,10.704,10.862,3078629,0
2007-02-07,10.929,10.95,10.781,10.873,2168106,0
2007-02-08,10.954,11.035,10.834,11.005,3466159,0
2007-02-09,11.12,11.216,10.852,10.986,4050853,0
2007-02-12,11.072,11.107,10.753,10.977,3118487,0
2007-02-13,11.005,11.203,11.005,11.168,2467802,0
2007-02-14,11.221,11.316,11.15,11.236,2390954,0
2007-02-15,11.254,11.298,11.114,11.187,1707607,0
2007-02-16,11.187,11.413,11.187,11.369,1607438,0
2007-02-20,11.474,11.563,11.393,11.527,2455232,0
2007-02-21,11.426,11.426,11.088,11.221,3533822,0
2007-02-22,11.24,11.298,11.112,11.191,1880904,0
2007-02-23,11.191,11.191,10.939,11.027,2457903,0
2007-02-26,11.112,11.112,10.83,10.911,2685712,0
2007-02-27,10.781,10.882,10.488,10.522,3086405,0
2007-02-28,10.548,10.9,10.471,10.839,6951204,0
2007-03-01,10.733,10.882,10.52,10.639,3012888,0
2007-03-02,10.561,10.647,10.433,10.452,2374205,0
2007-03-05,10.288,10.346,8.2676,9.7,9241351,0
2007-03-06,9.878,10.24,9.829,10.142,3203921,0
2007-03-07,10.222,10.304,10.06,10.238,3024910,0
2007-03-08,10.385,10.58,10.285,10.368,2748146,0
2007-03-09,10.51,10.585,10.24,10.368,2335763,0
2007-03-12,10.322,10.515,10.314,10.399,2134639,0
2007-03-13,10.395,10.395,9.825,9.903,6782417,0
2007-03-14,9.921,10.222,9.73,10.117,3143390,0
2007-03-15,10.132,10.374,10.132,10.368,1687397,0
2007-03-16,10.368,10.488,10.174,10.24,3613813,0
2007-03-19,10.285,10.446,10.277,10.368,2101698,0
2007-03-20,10.117,10.322,10.036,10.314,1990346,0
2007-03-21,10.309,10.353,10.108,10.251,2412653,0
2007-03-22,10.265,10.293,10.105,10.127,2206573,0
2007-03-23,10.132,10.24,10.105,10.204,1590387,0
2007-03-26,10.232,10.271,10.165,10.271,4158317,0
2007-03-27,10.238,10.332,10.189,10.232,1032414,0
2007-03-28,10.194,10.24,10.036,10.05,2491463,0
2007-03-29,10.155,10.169,10.036,10.159,1216361,0
2007-03-30,10.18,10.251,10.092,10.228,2009414,0
2007-04-02,10.298,10.322,10.194,10.322,1305504,0
2007-04-03,10.365,10.515,10.353,10.48,1297759,0
2007-04-04,10.466,10.739,10.466,10.613,1824791,0
2007-04-05,10.603,10.733,10.59,10.633,1315194,0
2007-04-09,10.763,10.763,10.532,10.556,1370939,0
2007-04-10,10.566,10.62,10.495,10.58,1328633,0
2007-04-11,10.603,10.603,10.346,10.407,1687062,0
2007-04-12,10.293,10.332,10.05,10.228,2349470,0
2007-04-13,10.228,10.238,10.108,10.213,3245368,0
2007-04-16,10.246,10.471,10.136,10.456,1709002,0
2007-04-17,10.488,10.639,10.452,10.461,1539209,0
2007-04-18,10.483,10.608,10.439,10.52,1292687,0
2007-04-19,10.446,10.608,10.298,10.374,1981837,0
2007-04-20,10.392,10.527,10.277,10.337,1906695,0
2007-04-23,10.337,10.425,10.293,10.368,1507061,0
2007-04-24,10.428,10.441,10.332,10.346,1200674,0
2007-04-25,10.418,10.575,10.281,10.552,1921053,0
2007-04-26,10.561,10.613,10.428,10.561,1446298,0
2007-04-27,10.603,10.642,10.471,10.59,1431438,0
2007-04-30,10.633,10.71,10.488,10.499,1651252,0
2007-05-01,10.538,10.6,10.439,10.488,1516023,0
2007-05-02,10.51,10.647,10.452,10.48,1899208,0
2007-05-03,10.488,10.62,10.446,10.552,1472726,0
2007-05-04,10.62,10.739,10.603,10.716,1226253,0
2007-05-07,10.746,10.8,10.647,10.662,1766642,0
2007-05-08,10.662,10.699,10.522,10.691,909555,0
2007-05-09,10.676,10.868,10.608,10.818,1388563,0
2007-05-10,10.797,10.81,10.59,10.625,1396303,0
2007-05-11,10.651,10.776,10.556,10.771,1259195,0
2007-05-14,10.797,10.862,10.686,10.776,2066208,0
2007-05-15,10.818,10.839,10.647,10.647,1452566,0
2007-05-16,10.68,10.733,10.527,10.613,2732862,0
2007-05-17,10.566,10.651,10.527,10.561,1509164,0
2007-05-18,10.608,10.642,10.527,10.613,1382144,0
2007-05-21,10.639,10.743,10.633,10.651,2021088,0
2007-05-22,10.676,10.699,10.561,10.58,2042422,0
2007-05-23,10.608,10.633,10.456,10.478,1832566,0
2007-05-24,10.51,10.515,10.322,10.385,1882475,0
2007-05-25,10.446,10.538,10.428,10.515,1396711,0
2007-05-29,10.556,10.791,10.503,10.753,2178379,0
2007-05-30,10.776,11.131,10.758,11.097,2498150,0
2007-05-31,11.064,11.273,11.064,11.243,3665252,0
2007-06-01,11.265,11.426,11.206,11.393,4511413,0
2007-06-04,11.385,11.45,11.243,11.364,2580520,0
2007-06-05,11.349,11.373,11.23,11.326,1991833,0
2007-06-06,11.302,11.302,11.042,11.114,2447754,0
2007-06-07,11.114,11.174,10.856,10.983,2859413,0
2007-06-08,10.993,11.107,10.886,11.049,1982372,0
2007-06-11,11.064,11.298,11.015,11.203,1578073,0
2007-06-12,11.182,11.277,11.035,11.039,2383665,0
2007-06-13,11.101,11.221,11.042,11.144,2763294,0
2007-06-14,11.179,11.243,11.135,11.191,1235224,0
2007-06-15,11.341,11.373,11.206,11.369,3075964,0
2007-06-18,11.422,11.552,11.364,11.531,3464769,0
2007-06-19,11.341,11.349,11.191,11.307,2404593,0
2007-06-20,11.349,11.437,10.996,11.02,1933037,0
2007-06-21,10.996,11.049,10.758,11.005,2006642,0
2007-06-22,10.967,11.005,10.767,10.834,3915438,0
2007-06-25,10.834,10.891,10.642,10.805,2329696,0
2007-06-26,10.786,10.81,10.552,10.696,2205814,0
2007-06-27,10.603,10.672,10.368,10.561,3254670,0
2007-06-28,10.598,10.603,10.412,10.515,2327512,0
2007-06-29,10.556,10.691,10.189,10.285,2835076,0
2007-07-02,10.222,10.515,10.189,10.51,2215543,0
2007-07-03,10.51,10.58,10.478,10.566,1342693,0
2007-07-05,10.566,10.566,10.428,10.522,1834570,0
2007-07-06,10.499,10.686,10.441,10.668,1756651,0
2007-07-09,10.691,10.719,10.58,10.6,1539687,0
2007-07-10,10.571,10.62,10.439,10.446,2093120,0
2007-07-11,10.461,10.598,10.402,10.446,1609662,0
2007-07-12,10.425,10.753,10.425,10.753,2181513,0
2007-07-13,10.746,10.934,10.704,10.9,2157264,0
2007-07-16,10.856,11.064,10.814,10.873,2305157,0
2007-07-17,10.924,10.986,10.672,10.943,2190411,0
2007-07-18,10.915,10.943,10.6,10.753,2017218,0
2007-07-19,10.786,10.882,10.662,10.814,1574655,0
2007-07-20,10.791,10.797,10.441,10.446,2943580,0
2007-07-23,10.538,10.753,10.538,10.633,2098076,0
2007-07-24,10.58,10.608,10.06,10.084,3075765,0
2007-07-25,10.132,10.198,9.524,9.882,5106978,0
2007-07-26,9.73,9.757,9.196,9.4907,5599291,0
2007-07-27,9.4468,10.028,9.4146,9.878,5024392,0
2007-07-30,9.916,10.036,9.654,9.972,3310672,0
2007-07-31,10.065,10.495,10.065,10.078,4112094,0
2007-08-01,10.045,10.222,9.0086,9.74,6259987,0
2007-08-02,9.7,9.972,9.677,9.868,3744552,0
2007-08-03,9.875,9.897,9.557,9.591,2622850,0
2007-08-06,9.553,9.764,9.2008,9.648,4081586,0
2007-08-07,9.557,9.989,9.557,9.964,3265782,0
2007-08-08,9.911,10.62,9.903,10.488,3745080,0
2007-08-09,10.277,10.743,10.039,10.277,4224034,0
2007-08-10,10.039,10.625,9.897,10.552,3615355,0
2007-08-13,10.68,10.746,10.365,10.407,2237857,0
2007-08-14,10.471,10.495,9.892,9.907,1989661,0
2007-08-15,9.825,9.835,9.2937,9.3191,5712426,0
2007-08-16,9.1656,9.73,8.6581,9.635,4730852,0
2007-08-17,10.332,10.368,9.635,10.092,3176518,0
2007-08-20,10.117,10.277,9.882,10.028,2077493,0
2007-08-21,10.084,10.395,9.903,10.353,1740219,0
2007-08-22,10.471,10.608,10.353,10.483,1496987,0
2007-08-23,10.51,10.515,10.255,10.466,1281892,0
2007-08-24,10.515,10.571,10.418,10.556,1553863,0
2007-08-27,10.608,10.62,10.478,10.566,1004760,0
2007-08-28,10.466,10.51,10.069,10.117,1794635,0
2007-08-29,10.198,10.365,10.039,10.357,1359605,0
2007-08-30,10.342,10.446,10.189,10.246,998520,0
2007-08-31,10.418,10.503,10.357,10.439,1429285,0
2007-09-04,10.585,10.662,10.452,10.598,1279103,0
2007-09-05,10.548,10.598,10.374,10.425,1174255,0
2007-09-06,10.499,10.598,10.322,10.499,1127524,0
2007-09-07,10.478,10.483,10.232,10.418,1811895,0
2007-09-10,10.483,10.522,10.18,10.38,1842504,0
2007-09-11,10.078,10.174,9.997,10.036,3384776,0
2007-09-12,9.807,9.821,9.557,9.557,5277127,0
2007-09-13,9.4634,9.536,9.4468,9.4634,20049280,0
2007-09-14,9.4634,9.624,9.438,9.573,7392059,0
2007-09-17,9.58,9.586,9.506,9.557,4863200,0
2007-09-18,9.597,9.719,9.515,9.683,4702444,0
2007-09-19,9.757,9.811,9.662,9.783,4461437,0
2007-09-20,9.797,9.797,9.635,9.716,2738344,0
2007-09-21,9.788,9.821,9.719,9.774,3009802,0
2007-09-24,9.821,9.868,9.677,9.711,1993639,0
2007-09-25,9.662,9.7,9.586,9.658,1844404,0
2007-09-26,9.7,9.892,9.677,9.829,2298533,0
2007-09-27,9.892,9.989,9.757,9.972,1826900,0
2007-09-28,9.95,10.039,9.875,9.941,2533237,0
2007-10-01,9.916,9.978,9.864,9.903,2161255,0
2007-10-02,9.903,10.045,9.868,10.036,2278697,0
2007-10-03,10.017,10.145,9.946,10.06,1363280,0
2007-10-04,10.084,10.433,10.039,10.425,2508129,0
2007-10-05,10.456,10.488,10.281,10.38,1688470,0
2007-10-08,10.399,10.433,10.285,10.332,1376778,0
2007-10-09,10.298,10.399,10.174,10.38,1681211,0
2007-10-10,10.346,10.357,10.26,10.322,1499839,0
2007-10-11,10.326,10.392,10.084,10.122,1695963,0
2007-10-12,10.084,10.318,10.069,10.281,1019531,0
2007-10-15,10.277,10.277,9.972,10.092,1917390,0
2007-10-16,10.092,10.092,9.859,9.972,1645493,0
2007-10-17,9.959,10.045,9.757,9.903,1635167,0
2007-10-18,9.821,9.997,9.774,9.97,1224031,0
2007-10-19,9.97,9.97,9.58,9.58,2590836,0
2007-10-22,9.557,10.032,9.442,10.006,2274579,0
2007-10-23,10.05,10.073,9.854,10.032,1550781,0
2007-10-24,10.036,10.036,9.639,9.878,1394274,0
2007-10-25,9.868,9.931,9.635,9.835,1746756,0
2007-10-26,9.903,10.036,9.797,10.032,1723594,0
2007-10-29,10.021,10.06,9.907,9.921,1757637,0
2007-10-30,9.916,9.935,9.797,9.815,1667717,0
2007-10-31,9.892,10.011,9.74,9.941,1724032,0
2007-11-01,9.851,9.886,9.547,9.764,2579078,0
2007-11-02,9.764,9.801,9.4761,9.644,2097412,0
2007-11-05,9.553,9.591,9.2986,9.511,2611063,0
2007-11-06,9.3864,9.783,9.3805,9.757,2563283,0
2007-11-07,9.0522,9.4029,8.6581,8.7788,7432614,0
2007-11-08,8.9127,9.1427,8.6117,9.0522,3860621,0
2007-11-09,8.8997,9.1598,8.8392,8.9602,3336382,0
2007-11-12,9.0522,9.2732,9.0002,9.0281,1941134,0
2007-11-13,9.1322,9.2609,9.0355,9.2075,1813784,0
2007-11-14,9.2284,9.3044,8.9723,8.9844,2252802,0
2007-11-15,8.9844,9.0884,8.7208,8.8643,2051508,0
2007-11-16,8.8793,9.0113,8.7489,8.8793,2218323,0
2007-11-19,8.7788,8.8125,8.6072,8.6117,3202066,0
2007-11-20,8.6072,8.6691,8.4594,8.5878,3497365,0
2007-11-21,8.5071,8.6263,8.4257,8.4594,1982580,0
2007-11-23,8.4833,8.6926,8.4833,8.6553,839742,0
2007-11-26,8.6499,8.7208,8.1762,8.1762,2928547,0
2007-11-27,8.2676,8.4354,8.148,8.2248,2530726,0
2007-11-28,8.3486,8.7362,8.3153,8.6499,3420146,0
2007-11-29,8.6454,8.7726,8.4594,8.5151,3146204,0
2007-11-30,8.6553,8.7261,8.364,8.462,6613752,0
2007-12-03,8.462,8.4903,8.2291,8.2967,2512985,0
2007-12-04,8.2777,8.2862,8.1395,8.1395,2098694,0
2007-12-05,8.2188,8.3529,8.1966,8.3444,1716263,0
2007-12-06,8.3444,8.708,8.3248,8.6736,2455539,0
2007-12-07,8.7172,8.8351,8.6072,8.7307,3343303,0
2007-12-10,8.6835,8.9844,8.6835,8.8559,1689889,0
2007-12-11,8.9081,9.117,8.5106,8.5399,2366882,0
2007-12-12,8.7172,8.7489,8.4496,8.6072,1958906,0
2007-12-13,8.5488,8.5727,8.364,8.5399,2051109,0
2007-12-14,8.4594,8.6263,8.364,8.364,1788834,0
2007-12-17,8.1248,8.1625,7.8269,7.8327,3601979,0
2007-12-18,7.8468,7.9224,7.6233,7.8468,3007341,0
2007-12-19,7.8426,7.9439,7.7034,7.8673,2212682,0
2007-12-20,7.9183,7.9183,7.6463,7.7994,2793432,0
2007-12-21,7.8706,8.0756,7.8468,8.0756,4534306,0
2007-12-24,8.0813,8.2394,8.0756,8.1284,1277819,0
2007-12-26,8.0032,8.4673,8.0032,8.3682,3119329,0
2007-12-27,8.4107,8.4549,8.1052,8.1101,2334831,0
2007-12-28,8.1156,8.5205,8.1156,8.4257,4034036,0
2007-12-31,8.3015,8.3682,8.0625,8.148,2624980,0
2008-01-02,8.148,8.2162,7.9183,7.9801,1862116,0
2008-01-03,8.0476,8.0665,7.8894,7.8894,1311548,0
2008-01-04,7.9562,7.9751,7.6463,7.7271,2136061,0
2008-01-07,7.7709,7.7797,7.4837,7.6463,3369705,0
2008-01-08,7.6644,7.7176,7.2638,7.2638,3176596,0
2008-01-09,7.2638,7.4062,7.1254,7.3447,3950572,0
2008-01-10,7.2923,7.6121,7.1771,7.4407,1905564,0
2008-01-11,7.4639,7.5501,7.1832,7.2737,2275162,0
2008-01-14,7.2878,7.3938,7.1449,7.3599,1962179,0
2008-01-15,7.2168,7.3362,7.1689,7.2018,2179615,0
2008-01-16,7.1689,7.5177,7.1689,7.3831,2109167,0
2008-01-17,7.3938,7.4515,7.1209,7.1254,2235281,0
2008-01-18,7.1689,7.3077,6.738,6.891,3524829,0
2008-01-22,6.4802,7.0301,5.9689,6.7909,3431785,0
2008-01-23,6.6665,7.2834,6.5567,7.2694,3467900,0
2008-01-24,7.2638,7.2638,7.068,7.0919,2722541,0
2008-01-25,7.2062,7.24,7.0489,7.0634,2372485,0
2008-01-28,7.0723,7.1402,6.9766,7.068,2975731,0
2008-01-29,7.1254,7.1299,6.9293,7.0489,2534519,0
2008-01-30,7.0103,7.1928,6.901,6.9674,3747988,0
2008-01-31,6.8817,7.3493,6.8385,7.2543,3939895,0
2008-02-01,7.1928,7.456,7.1928,7.4169,2093521,0
2008-02-04,7.4975,7.4975,7.1832,7.2923,2325276,0
2008-02-05,7.2168,7.2737,7.0008,7.0051,2521969,0
2008-02-06,7.1771,7.198,6.815,6.8774,3785154,0
2008-02-07,6.8284,7.3161,6.7909,7.1832,4023536,0
2008-02-08,7.1402,7.1928,7.0008,7.1299,2973698,0
2008-02-11,7.1209,7.2303,6.9956,7.2212,4489800,0
2008-02-12,7.2451,7.3307,7.1254,7.1771,3876030,0
2008-02-13,7.2258,7.3161,7.1007,7.3077,2549276,0
2008-02-14,7.3548,7.3599,7.1449,7.1449,2486954,0
2008-02-15,7.0956,7.2451,7.0395,7.1734,2282149,0
2008-02-19,7.2543,7.2977,7.0723,7.1487,2777888,0
2008-02-20,7.1209,7.4024,7.0774,7.3692,3368871,0
2008-02-21,7.4345,7.5788,7.3114,7.3263,2519640,0
2008-02-22,7.3493,7.4062,7.1352,7.3409,2879188,0
2008-02-25,7.3599,7.5177,7.2018,7.4691,2199412,0
2008-02-26,7.4308,7.5834,7.3307,7.5501,2703698,0
2008-02-27,7.4593,7.7557,7.4115,7.6851,2280188,0
2008-02-28,7.6359,7.7176,7.5269,7.6319,2617608,0
2008-02-29,7.5085,7.6644,7.3362,7.4062,2171744,0
2008-03-03,7.3785,7.3785,7.0774,7.1689,2495616,0
2008-03-04,7.0774,7.2258,6.9584,7.198,3337465,0
2008-03-05,7.2451,7.3655,7.198,7.2977,3342516,0
2008-03-06,7.2737,7.2737,7.0584,7.082,3484379,0
2008-03-07,7.0634,7.3021,6.9766,7.0446,5306060,0
2008-03-10,7.082,7.1007,6.8201,6.8484,2403426,0
2008-03-11,6.8336,7.2977,6.8336,7.2977,3142112,0
2008-03-12,7.3077,7.4515,7.1734,7.1877,2788184,0
2008-03-13,7.0919,7.3548,6.9766,7.3307,2626609,0
2008-03-14,7.4062,7.4062,7.0242,7.1067,3061047,0
2008-03-17,7.0242,7.2303,6.9344,7.1254,4236094,0
2008-03-18,7.3362,7.7907,7.3208,7.7319,12384102,0
2008-03-19,7.6518,7.8945,7.5415,7.8812,30844488,0
2008-03-20,7.8853,7.9224,7.5597,7.7557,8911646,0
2008-03-24,7.8894,7.9102,7.6749,7.6995,4250113,0
2008-03-25,7.6851,7.7414,7.5501,7.7225,3114995,0
2008-03-26,7.6034,7.7137,7.5177,7.7034,2839140,0
2008-03-27,7.7463,7.8136,7.5461,7.5501,4150261,0
2008-03-28,7.5834,7.6644,7.5123,7.5597,3108838,0
2008-03-31,7.5748,7.6319,7.48,7.5653,4280776,0
2008-04-01,7.694,7.8237,7.6319,7.8237,3009207,0
2008-04-02,7.8237,7.8756,7.6995,7.8237,3104888,0
2008-04-03,7.8089,8.0032,7.7414,7.9751,2823339,0
2008-04-04,8.0139,8.0427,7.8375,7.9677,2561104,0
2008-04-07,8.0287,8.1156,7.9102,7.9463,2333732,0
2008-04-08,7.9562,8.0524,7.8812,8.0228,2577095,0
2008-04-09,8.0665,8.0863,7.7661,7.7748,3328527,0
2008-04-10,7.8269,8.0287,7.7748,7.9183,2158970,0
2008-04-11,7.8375,7.9102,7.7034,7.7503,2206493,0
2008-04-14,7.7375,7.7907,7.5939,7.5939,2118651,0
2008-04-15,7.6406,7.7176,7.5501,7.6176,1995862,0
2008-04-16,7.4975,7.6518,7.3938,7.6319,3226506,0
2008-04-17,7.6176,7.694,7.5123,7.67,1824572,0
2008-04-18,7.8269,7.9709,7.7907,7.8615,2368248,0
2008-04-21,7.6851,7.8237,7.6644,7.6851,1586377,0
2008-04-22,7.9183,7.9183,7.4691,7.5653,2175575,0
2008-04-23,7.5994,7.6558,7.4639,7.6034,1121337,0
2008-04-24,7.6034,7.8237,7.4639,7.7463,2245066,0
2008-04-25,7.7797,7.9282,7.7089,7.9102,1366969,0
2008-04-28,7.6034,7.9958,7.6034,7.939,1380147,0
2008-04-29,7.9521,8.0032,7.8706,7.8987,1403593,0
2008-04-30,7.9331,8.0196,7.7089,7.7319,1880988,0
2008-05-01,7.7034,8.1335,7.7034,8.0996,1833324,0
2008-05-02,8.2188,8.2904,8.1248,8.2248,2706435,0
2008-05-05,8.2436,8.2967,7.939,8.0385,2154548,0
2008-05-06,7.9751,8.1101,7.8894,8.0385,1243273,0
2008-05-07,8.0574,8.2051,7.9331,7.9677,1626242,0
2008-05-08,7.9801,8.0385,7.8706,7.9677,1518902,0
2008-05-09,7.8853,8.1395,7.8615,8.1156,1336008,0
2008-05-12,8.1523,8.2777,8.0813,8.2572,2265765,0
2008-05-13,8.0946,8.5594,7.9851,8.5594,8051791,0
2008-05-14,8.5488,8.6222,8.4673,8.6018,4922019,0
2008-05-15,8.5922,8.8315,8.531,8.7934,2710968,0
2008-05-16,8.8392,8.8392,8.6263,8.7307,2355543,0
2008-05-19,8.7172,8.7934,8.5779,8.6222,5283940,0
2008-05-20,8.616,8.6499,8.5151,8.5922,2376115,0
2008-05-21,8.6018,8.6881,8.4594,8.4779,2530859,0
2008-05-22,8.5541,8.6454,8.5355,8.6263,2842382,0
2008-05-23,8.5824,8.6499,8.462,8.6072,5692676,0
2008-05-27,8.6454,8.7435,8.5355,8.7362,2501762,0
2008-05-28,8.8016,8.8392,8.5692,8.6972,2350147,0
2008-05-29,8.3444,8.7435,8.1719,8.5824,5282224,0
2008-05-30,8.5355,8.7172,8.364,8.6263,7864191,0
2008-06-02,8.6018,8.6117,8.2862,8.4107,4583732,0
2008-06-03,8.4354,8.6355,8.3682,8.5983,4476208,0
2008-06-04,8.5444,8.8125,8.4903,8.6355,3137217,0
2008-06-05,8.7017,8.9081,8.6499,8.8838,4084336,0
2008-06-06,8.8351,8.8351,8.5257,8.5399,4185090,0
2008-06-09,8.6018,8.7553,8.4594,8.531,2224244,0
2008-06-10,8.4833,8.7435,8.4594,8.6355,2857574,0
2008-06-11,8.6355,8.6835,8.2291,8.2436,4202513,0
2008-06-12,8.3444,8.5594,8.2051,8.3682,2468200,0
2008-06-13,8.4779,8.5541,8.3015,8.4966,2750544,0
2008-06-16,8.5106,8.5878,8.4058,8.5727,1931399,0
2008-06-17,8.3101,8.4007,7.8853,7.8945,3845876,0
2008-06-18,7.8706,7.8945,7.7319,7.8524,3680709,0
2008-06-19,7.8524,7.8853,7.6605,7.8237,2239158,0
2008-06-20,7.7414,7.8136,7.5994,7.6273,3860857,0
2008-06-23,7.694,7.7319,7.4271,7.4271,2666105,0
2008-06-24,7.3985,7.6176,7.3114,7.4691,2161291,0
2008-06-25,7.4837,7.6851,7.3885,7.4691,2883021,0
2008-06-26,7.4223,7.4271,7.1832,7.2878,3240357,0
2008-06-27,7.2543,7.3362,7.1067,7.2258,5033403,0
2008-06-30,7.1254,7.1539,6.8284,6.8484,3170302,0
2008-07-01,6.652,6.8201,6.4802,6.7717,3747154,0
2008-07-02,6.7048,6.7953,6.5229,6.5376,3885485,0
2008-07-03,6.5615,6.6804,6.4849,6.4991,1555557,0
2008-07-07,6.5038,6.5472,6.2032,6.3751,4131329,0
2008-07-08,6.3751,6.7526,6.308,6.7526,2937328,0
2008-07-09,6.7867,6.8284,6.4661,6.5133,3470868,0
2008-07-10,6.5567,6.7818,6.5133,6.6908,2662012,0
2008-07-11,6.609,6.8001,6.4991,6.6908,2636477,0
2008-07-14,6.7526,6.8101,6.4944,6.5038,4404827,0
2008-07-15,6.4085,6.5853,6.0501,6.2651,4812766,0
2008-07-16,6.27,6.8052,6.2172,6.8001,3260835,0
2008-07-17,6.8336,7.4975,6.7476,7.3362,5172473,0
2008-07-18,7.2588,7.3599,7.1402,7.2781,2749750,0
2008-07-21,7.2694,7.4308,7.1584,7.2303,1525887,0
2008-07-22,7.2018,7.7557,7.1254,7.7414,2314157,0
2008-07-23,7.5501,8.0089,7.5501,7.8136,2187332,0
2008-07-24,7.7748,7.8237,7.5123,7.5597,2243385,0
2008-07-25,7.6605,7.8269,7.4837,7.5597,2108549,0
2008-07-28,7.4515,7.5415,7.1637,7.1637,2571660,0
2008-07-29,7.1689,7.4515,7.0956,7.4407,2439202,0
2008-07-30,7.4975,7.6081,7.3493,7.5939,1925355,0
2008-07-31,7.5085,7.7414,7.5085,7.6121,2004066,0
2008-08-01,7.6644,7.7557,7.3447,7.3831,4579208,0
2008-08-04,7.3885,7.4837,7.111,7.1584,4118921,0
2008-08-05,7.1832,7.5597,7.1209,7.5269,3533956,0
2008-08-06,7.4462,7.8327,7.3409,7.6558,3242262,0
2008-08-07,7.4115,7.694,7.3447,7.3885,2605901,0
2008-08-08,7.4062,7.8615,7.3599,7.785,2207186,0
2008-08-11,7.8269,8.1719,7.7137,7.9282,3037901,0
2008-08-12,7.8673,7.9331,7.6233,7.6749,2180241,0
2008-08-13,7.6463,7.8327,7.4462,7.7661,2305071,0
2008-08-14,7.7034,8.0756,7.694,8.0228,1415028,0
2008-08-15,8.1335,8.2188,7.8468,8.0427,2697349,0
2008-08-18,8.0427,8.2188,7.9562,8.0665,2111466,0
2008-08-19,7.9801,8.0813,7.8468,7.8987,1928880,0
2008-08-20,7.9331,8.1574,7.8327,7.9958,1637311,0
2008-08-21,7.9709,8.0287,7.8136,7.9134,1320535,0
2008-08-22,7.9521,8.1719,7.9102,8.1719,2535558,0
2008-08-25,8.1523,8.1864,8.0287,8.0813,1568037,0
2008-08-26,8.0756,8.1915,7.9331,8.0625,1534840,0
2008-08-27,8.0756,8.3196,7.9751,8.2735,3005413,0
2008-08-28,8.2777,8.6117,8.1762,8.5983,2716031,0
2008-08-29,8.5488,8.6222,8.4496,8.4594,2775011,0
2008-09-02,8.4673,8.5922,8.0427,8.1762,4116452,0
2008-09-03,8.1719,8.2104,8.0756,8.1813,3267458,0
2008-09-04,8.1574,8.2394,8.0032,8.0139,2659222,0
2008-09-05,8.1191,8.1625,7.694,8.0946,3080106,0
2008-09-08,8.3588,8.5151,8.0946,8.4302,4210249,0
2008-09-09,8.3529,8.5151,8.0287,8.0336,2741958,0
2008-09-10,8.148,8.3058,8.0427,8.1574,2930416,0
2008-09-11,7.9958,8.3444,7.962,8.2904,2515980,0
2008-09-12,8.0574,8.364,8.0336,8.2009,2024320,0
2008-09-15,7.8706,8.0032,7.6644,7.7614,4103388,0
2008-09-16,7.4975,8.0228,7.1832,7.9851,4809662,0
2008-09-17,7.7463,7.9751,7.0051,7.0536,5509426,0
2008-09-18,7.1734,8.3878,7.0584,8.1719,6445653,0
2008-09-19,9.644,9.696,8.2188,8.4354,7796106,0
2008-09-22,8.2436,8.3588,7.7907,8.1248,1719550,0
2008-09-23,8.0665,8.0996,7.7375,7.9677,1629753,0
2008-09-24,7.9908,8.2188,7.7661,8.0863,1142743,0
2008-09-25,8.0032,8.5106,8.0032,8.4903,1887274,0
2008-09-26,8.1335,8.4196,8.0336,8.3529,1517147,0
2008-09-29,8.364,8.364,6.7425,6.7425,2715232,0
2008-09-30,7.0196,8.2436,7.0196,8.148,3331464,0
2008-10-01,7.9562,8.0287,7.5031,7.5748,1842130,0
2008-10-02,7.5501,7.8468,7.2018,7.3493,1928612,0
2008-10-03,7.4062,8.0089,7.3599,7.3599,1656298,0
2008-10-06,7.2638,7.3985,6.1172,7.1877,3675364,0
2008-10-07,7.1352,7.2062,6.0166,6.0166,2259466,0
2008-10-08,5.7395,6.5896,4.7789,5.7681,3991802,0
2008-10-09,5.8827,5.9975,4.7264,4.7264,4295544,0
2008-10-10,5.2474,5.2474,3.8234,4.7693,6845796,0
2008-10-13,5.9689,6.4518,4.97,6.4038,3325421,0
2008-10-14,5.7681,6.4944,5.6918,5.8637,4045926,0
2008-10-15,5.7777,5.8925,5.037,5.0562,2812410,0
2008-10-16,5.2422,6.0166,4.7837,5.945,4112591,0
2008-10-17,5.7014,6.4277,4.736,5.8159,3529592,0
2008-10-20,5.9594,6.3129,5.8302,6.1457,3023233,0
2008-10-21,6.0789,6.4134,5.9163,5.9832,2516752,0
2008-10-22,5.8542,5.8637,5.3047,5.4718,2618293,0
2008-10-23,5.4766,5.6059,4.9223,5.3095,3065307,0
2008-10-24,4.8747,5.3333,4.7886,5.0895,2236725,0
2008-10-27,4.9987,5.1802,4.7789,4.7837,1860043,0
2008-10-28,5.0849,5.5912,4.6785,5.5912,2139538,0
2008-10-29,5.6918,6.0212,5.5338,5.706,3539799,0
2008-10-30,5.8589,6.1552,5.7873,6.0072,2570289,0
2008-10-31,5.9689,6.4802,5.8542,6.2988,3209807,0
2008-11-03,5.945,6.3656,5.9306,6.2127,1950607,0
2008-11-04,6.2412,6.3176,6.1409,6.2988,3142188,0
2008-11-05,6.2461,6.27,5.4861,5.529,2472157,0
2008-11-06,5.6485,5.706,4.8747,5.0562,3089063,0
2008-11-07,5.209,5.3761,4.8747,5.0943,2810384,0
2008-11-10,5.3047,5.4384,4.7312,4.7981,2275811,0
2008-11-11,4.7264,4.9126,4.3057,4.7024,2838086,0
2008-11-12,4.6452,4.822,4.4062,4.4301,3564647,0
2008-11-13,4.4109,4.9892,4.0669,4.9845,4500348,0
2008-11-14,5.0943,5.0943,4.5112,4.5831,3452418,0
2008-11-17,4.5448,4.9079,4.4731,4.5876,2829130,0
2008-11-18,4.5783,4.7216,4.2102,4.4493,5208387,0
2008-11-19,4.4158,4.6785,3.9523,3.9855,3322759,0
2008-11-20,3.9712,3.9952,2.8053,3.0872,7428351,0
2008-11-21,3.1207,3.226,2.4612,2.9056,5856587,0
2008-11-24,2.9342,3.4217,2.9197,3.4027,6168068,0
2008-11-25,3.5078,3.6463,3.2592,3.6416,6878650,0
2008-11-26,3.6082,3.9092,3.3978,3.8996,3444501,0
2008-11-28,3.9044,4.0572,3.8708,4.0572,1621646,0
2008-12-01,3.9904,4.0621,3.632,3.6512,2855102,0
2008-12-02,3.7706,4.7071,3.6367,4.2055,6769370,0
2008-12-03,4.0383,4.4778,4.019,4.4348,2744649,0
2008-12-04,4.3441,4.4445,4.1671,4.3202,3629689,0
2008-12-05,4.2437,4.7216,3.7324,4.7119,2773883,0
2008-12-08,4.7886,4.9412,4.6165,4.7886,3246897,0
2008-12-09,4.7693,4.884,4.3202,4.3584,3318415,0
2008-12-10,4.4445,4.5973,4.1815,4.3872,2614626,0
2008-12-11,4.3106,4.4682,4.0572,4.0811,3734712,0
2008-12-12,4.0572,4.3154,3.9187,4.3011,2626088,0
2008-12-15,4.3202,4.3776,4.0766,4.2149,3150925,0
2008-12-16,3.8996,4.1481,3.8519,4.1433,3715147,0
2008-12-17,4.0476,4.1335,3.938,4.0334,3355642,0
2008-12-18,4.0572,4.2773,3.9666,4.1098,2700248,0
2008-12-19,4.1481,4.3679,4.1481,4.2773,5565360,0
2008-12-22,4.2437,4.2437,3.7898,3.9235,2660605,0
2008-12-23,3.938,4.0621,3.8135,3.8568,2577940,0
2008-12-24,3.8468,3.9044,3.7898,3.8806,787500,0
2008-12-26,3.8949,3.9329,3.7419,3.9329,1060003,0
2008-12-29,3.9999,4.0621,3.7993,3.9187,2250815,0
2008-12-30,3.8661,4.2437,3.7228,4.2437,3465067,0
2008-12-31,4.2294,4.4921,4.1768,4.4493,3382655,0
2009-01-02,4.4634,4.6546,4.2533,4.5733,2085883,0
2009-01-05,4.3011,4.5783,4.1481,4.4921,2891342,0
2009-01-06,4.497,4.7647,4.3489,4.6643,2863743,0
2009-01-07,4.5733,4.6546,4.191,4.2628,2054337,0
2009-01-08,4.1385,4.3011,4.1291,4.3011,1988436,0
2009-01-09,4.3011,4.3489,4.0669,4.1004,2227571,0
2009-01-12,3.9329,4.1959,3.9235,4.0907,3225821,0
2009-01-13,4.0621,4.3392,4.019,4.2818,1988730,0
2009-01-14,4.1244,4.2818,3.8708,3.8756,2178102,0
2009-01-15,3.8708,3.9952,3.6033,3.9282,3128026,0
2009-01-16,3.9666,4.0717,3.7755,3.9904,2177696,0
2009-01-20,3.7371,3.7609,3.2832,3.2832,3414248,0
2009-01-21,3.35,3.8135,3.3214,3.7993,4616487,0
2009-01-22,3.675,3.7563,3.4743,3.5699,2495179,0
2009-01-23,3.522,3.7274,3.3547,3.6844,3087519,0
2009-01-26,3.7228,3.8853,3.6416,3.7371,1914105,0
2009-01-27,3.7898,3.8996,3.7419,3.7944,1946598,0
2009-01-28,3.9329,3.9618,3.7706,3.8568,2589381,0
2009-01-29,3.6655,3.6988,3.3836,3.393,2575211,0
2009-01-30,3.5123,3.5123,3.1063,3.1305,3935052,0
2009-02-02,3.1305,3.1396,2.963,3.1159,2720996,0
2009-02-03,3.1207,3.1253,2.8961,3.0252,3285703,0
2009-02-04,2.9967,3.0155,2.5806,2.6141,4481356,0
2009-02-05,2.5375,2.877,2.3131,2.834,5653218,0
2009-02-06,2.5856,2.7384,2.3608,2.7289,4982399,0
2009-02-09,2.5901,2.7479,2.5901,2.7479,3299246,0
2009-02-10,2.7048,2.7956,2.6235,2.6333,3749455,0
2009-02-11,2.6379,2.7192,2.533,2.5566,2760320,0
2009-02-12,2.5185,2.5282,2.2749,2.4278,7449553,0
2009-02-13,2.3847,2.4755,2.3418,2.3657,2822475,0
2009-02-17,2.2987,2.3369,2.1602,2.1887,3526993,0
2009-02-18,2.117,2.141,2.0119,2.0742,2957092,0
2009-02-19,2.1075,2.1695,2.0644,2.1121,2775432,0
2009-02-20,2.0358,2.0979,1.9164,2.0835,3965100,0
2009-02-23,2.0597,2.1218,1.9785,2.0453,3326393,0
2009-02-24,2.055,2.1743,1.945,2.1554,3787110,0
2009-02-25,2.1218,2.1361,1.9546,1.9928,2252721,0
2009-02-26,1.9498,2.1934,1.9354,2.0979,2287146,0
2009-02-27,2.0215,2.0979,1.9403,1.9737,2576991,0
2009-03-02,1.9213,1.9213,1.7779,1.7825,2790034,0
2009-03-03,1.8017,1.859,1.644,1.687,3346722,0
2009-03-04,1.725,1.7731,1.6917,1.706,4493206,0
2009-03-05,1.7634,1.7634,1.3189,1.338,5571708,0
2009-03-06,1.3572,1.4481,1.2475,1.2951,3214730,0
2009-03-09,1.2903,1.4958,1.1565,1.1853,3636389,0
2009-03-10,1.1948,1.2233,1.08,1.1278,5053687,0
2009-03-11,1.2424,1.3189,1.0753,1.0993,3666202,0
2009-03-12,1.0993,1.1708,1.0894,1.1517,6265501,0
2009-03-13,1.2091,1.3238,1.0943,1.1088,24386828,0
2009-03-16,1.2664,1.2903,1.1278,1.1469,15418495,0
2009-03-17,1.1422,1.1422,0.951,1.0036,11161557,0
2009-03-18,1.0179,1.0704,0.9892,1.0323,7664262,0
2009-03-19,1.0515,1.1278,0.9941,1.0036,13554302,0
2009-03-20,1.0228,1.0704,0.9654,0.9797,9651777,0
2009-03-23,1.0515,1.1708,0.9941,1.1422,20739837,0
2009-03-24,1.1422,1.2998,1.0655,1.1853,19979438,0
2009-03-25,1.2664,1.2855,1.0228,1.0608,16152526,0
2009-03-26,1.1373,1.2903,1.0608,1.2903,10032226,0
2009-03-27,1.338,1.7587,1.2998,1.5866,15586453,0
2009-03-30,1.5437,1.5483,1.3667,1.534,8197040,0
2009-03-31,1.5818,1.7779,1.5818,1.663,8591598,0
2009-04-01,1.6056,1.9688,1.5771,1.926,8262371,0
2009-04-02,2.1218,2.3273,2.031,2.3035,12246369,0
2009-04-03,2.3418,2.4852,2.141,2.222,15637450,0
2009-04-06,2.3082,2.3082,2.0501,2.055,6392443,0
2009-04-07,2.1266,2.1266,1.8686,1.8973,7693790,0
2009-04-08,2.0501,2.0501,1.792,1.9213,4390501,0
2009-04-09,2.0215,2.1602,2.0119,2.1602,6013098,0
2009-04-13,2.1505,2.3465,2.0742,2.3082,3039774,0
2009-04-14,2.2701,2.38,2.1839,2.2318,3547653,0
2009-04-15,2.2462,2.3559,2.1791,2.3465,2753612,0
2009-04-16,2.3847,2.5806,2.3701,2.5091,6133317,0
2009-04-17,2.5471,2.5566,2.4134,2.4852,4127956,0
2009-04-20,2.4039,2.5091,2.1981,2.1981,3215567,0
2009-04-21,2.1743,2.3701,2.0644,2.2795,3394535,0
2009-04-22,2.2318,2.3369,2.1839,2.2269,1996590,0
2009-04-23,2.2366,2.2939,2.1695,2.2462,1825805,0
2009-04-24,2.2605,2.4087,2.2605,2.3701,2307840,0
2009-04-27,2.3176,2.4516,2.2557,2.2605,2597021,0
2009-04-28,2.2318,2.2605,2.1887,2.1981,1959998,0
2009-04-29,2.2126,2.3893,2.2031,2.3847,2453314,0
2009-04-30,2.4039,2.442,2.2939,2.2939,3340956,0
2009-05-01,2.2939,2.4945,2.2893,2.4468,3341965,0
2009-05-04,2.5091,2.8672,2.4897,2.8626,6215926,0
2009-05-05,2.7815,3.0778,2.7765,2.9197,4707248,0
2009-05-06,2.9868,3.1253,2.9009,3.0634,5824674,0
2009-05-07,3.1541,3.1826,2.7956,2.834,5274912,0
2009-05-08,2.9295,3.2639,2.9295,3.2019,4061223,0
2009-05-11,3.4167,3.4599,3.2066,3.3547,4323475,0
2009-05-12,3.4646,3.4646,3.0824,3.3453,4445302,0
2009-05-13,3.1305,3.1777,2.7479,2.81,5753272,0
2009-05-14,2.8626,3.0681,2.8195,2.9295,3783288,0
2009-05-15,2.8672,2.9197,2.7479,2.7623,2831846,0
2009-05-18,2.7956,2.9581,2.786,2.9483,2423409,0
2009-05-19,2.9437,3.0252,2.8386,2.8434,2469294,0
2009-05-20,2.8672,3.0441,2.8004,2.8147,4524442,0
2009-05-21,2.7765,2.829,2.7575,2.786,2274241,0
2009-05-22,2.8004,2.8195,2.7479,2.7526,1126473,0
2009-05-26,2.7526,2.8961,2.7239,2.8147,2243391,0
2009-05-27,2.7815,2.877,2.7048,2.7096,2889226,0
2009-05-28,2.7289,2.7716,2.5949,2.6856,1889854,0
2009-05-29,2.6953,2.7048,2.5615,2.6333,3218226,0
2009-06-01,2.6953,2.9056,2.6905,2.8626,5056236,0
2009-06-02,2.8386,3.1636,2.7716,3.0155,8495472,0
2009-06-03,3.0108,3.111,2.9967,3.1063,3016281,0
2009-06-04,3.1541,3.3403,3.0872,3.3403,3147081,0
2009-06-05,3.4167,3.4407,3.197,3.2066,2803930,0
2009-06-08,3.192,3.2401,3.111,3.159,2069549,0
2009-06-09,3.226,3.2639,3.1305,3.1396,2249930,0
2009-06-10,3.159,3.2019,3.1014,3.1253,2448646,0
2009-06-11,3.1732,3.3119,3.1253,3.2401,3721469,0
2009-06-12,3.2547,3.2879,3.2066,3.2547,2583615,0
2009-06-15,3.2354,3.3119,3.1541,3.2975,3717106,0
2009-06-16,3.0872,3.1492,2.9868,3.0108,3042278,0
2009-06-17,3.0299,3.1305,2.9197,3.0728,2576081,0
2009-06-18,3.0681,3.1207,3.0108,3.0778,1819484,0
2009-06-19,3.1014,3.1063,3.0346,3.0728,2666779,0
2009-06-22,3.0252,3.0634,2.81,2.8147,3275474,0
2009-06-23,2.8531,2.8672,2.6619,2.6713,2583304,0
2009-06-24,2.6809,2.8053,2.6713,2.7575,1895856,0
2009-06-25,2.7432,2.8053,2.7192,2.7765,2835820,0
2009-06-26,2.8243,2.8243,2.7096,2.7575,3635513,0
2009-06-29,2.7956,2.9056,2.7479,2.834,2656269,0
2009-06-30,2.8626,2.9104,2.8434,2.8626,2996191,0
2009-07-01,2.9056,3.0108,2.8721,2.9678,2450040,0
2009-07-02,2.963,2.9915,2.8195,2.8243,1859556,0
2009-07-06,2.7907,2.8531,2.6856,2.7432,2206614,0
2009-07-07,2.7479,2.8578,2.5949,2.5997,3249204,0
2009-07-08,2.6141,2.7145,2.4324,2.4945,3791377,0
2009-07-09,2.4996,2.5758,2.4996,2.5375,1518346,0
2009-07-10,2.5232,2.5662,2.4564,2.4755,1275959,0
2009-07-13,2.4852,2.5856,2.4564,2.5709,2778159,0
2009-07-14,2.5806,2.5806,2.4945,2.5471,3894445,0
2009-07-15,2.6045,2.7956,2.5806,2.7815,2862729,0
2009-07-16,2.7623,2.7956,2.6522,2.6905,2499230,0
2009-07-17,2.7048,2.7623,2.6333,2.7002,2655530,0
2009-07-20,2.7432,2.7432,2.6666,2.7145,1890670,0
2009-07-21,2.7526,2.8434,2.7239,2.7956,2655269,0
2009-07-22,2.8578,2.8578,2.7479,2.786,1721609,0
2009-07-23,2.7716,3.0013,2.7716,2.9581,3710054,0
2009-07-24,2.9771,3.0394,2.8672,2.9771,3388246,0
2009-07-27,2.9967,3.0778,2.9295,3.0681,2542327,0
2009-07-28,3.0634,3.3309,3.0584,3.3166,5935490,0
2009-07-29,3.3022,3.5031,3.2832,3.374,6262521,0
2009-07-30,3.436,3.4646,3.3309,3.3836,4545502,0
2009-07-31,3.3547,3.4217,3.3453,3.4027,3289676,0
2009-08-03,3.436,3.5173,3.3786,3.4887,2769143,0
2009-08-04,3.4743,3.5937,3.436,3.5937,4370616,0
2009-08-05,3.5986,3.6033,3.4887,3.5603,3190147,0
2009-08-06,3.5937,3.6941,3.522,3.6798,4598692,0
2009-08-07,3.9666,4.7789,3.957,4.4682,16913988,0
2009-08-10,4.4731,4.4921,4.1864,4.3536,5313402,0
2009-08-11,4.3584,4.4827,4.1145,4.1768,3719501,0
2009-08-12,3.9472,4.5161,3.9472,4.3011,11603603,0
2009-08-13,4.191,4.4205,4.1864,4.4205,37489809,0
2009-08-14,4.3536,4.3584,4.2149,4.3441,10709179,0
2009-08-17,4.2055,4.2294,4.0907,4.1335,7521740,0
2009-08-18,4.2055,4.2484,4.1335,4.2196,5185911,0
2009-08-19,4.1576,4.2055,4.1291,4.2007,3577008,0
2009-08-20,4.1864,4.3392,4.1671,4.3296,5158278,0
2009-08-21,4.5161,4.5161,4.2964,4.3057,5717104,0
2009-08-24,4.3106,4.4395,4.3057,4.3344,5214405,0
2009-08-25,4.3633,4.4301,4.3154,4.4301,4760276,0
2009-08-26,4.4252,4.4252,4.3057,4.4062,4995997,0
2009-08-27,4.4158,4.5161,4.3489,4.497,5470877,0
2009-08-28,4.5401,4.5876,4.4445,4.5112,4331085,0
2009-08-31,4.4301,4.5112,4.3489,4.4252,9544285,0
2009-09-01,4.3872,4.5064,4.3057,4.3202,4536008,0
2009-09-02,4.3202,4.3489,4.2102,4.2294,3377386,0
2009-09-03,4.3057,4.3633,4.2342,4.3441,2351345,0
2009-09-04,4.3344,4.4395,4.3344,4.392,3006406,0
2009-09-08,4.4493,4.497,4.3633,4.4872,3489501,0
2009-09-09,4.4445,4.6593,4.4445,4.6165,3998948,0
2009-09-10,4.6118,4.717,4.5498,4.5876,6054848,0
2009-09-11,4.6165,4.7502,4.5876,4.7312,4701605,0
2009-09-14,4.7216,4.8649,4.6832,4.8172,5843468,0
2009-09-15,4.7071,4.8265,4.559,4.8075,5907632,0
2009-09-16,4.8172,4.9461,4.755,4.9174,4876519,0
2009-09-17,4.9223,5.037,4.8075,4.8698,4469000,0
2009-09-18,4.9079,5.0035,4.8409,4.9269,4684282,0
2009-09-21,4.86,4.9223,4.7216,4.8409,4519204,0
2009-09-22,4.9412,4.9557,4.8265,4.8747,3376743,0
2009-09-23,4.9223,4.9367,4.755,4.7597,3160156,0
2009-09-24,4.8027,4.8747,4.6021,4.6452,4910517,0
2009-09-25,4.5973,4.6118,4.3441,4.4778,6716112,0
2009-09-28,4.5017,4.7312,4.4921,4.7264,3161513,0
2009-09-29,4.7693,4.774,4.5352,4.5352,5421245,0
2009-09-30,4.5448,4.6309,4.4252,4.5639,3383064,0
2009-10-01,4.5639,4.5733,4.3725,4.3824,3578269,0
2009-10-02,4.3057,4.4395,4.1385,4.3776,3736055,0
2009-10-05,4.392,4.559,4.3441,4.497,2895498,0
2009-10-06,4.5448,4.6593,4.5017,4.6118,2432438,0
2009-10-07,4.5783,4.6501,4.5401,4.6402,1732105,0
2009-10-08,4.6928,4.7312,4.6021,4.6452,2816501,0
2009-10-09,4.6259,4.6593,4.497,4.559,2154174,0
2009-10-12,4.559,4.6546,4.5498,4.6165,1616522,0
2009-10-13,4.6165,4.6309,4.5209,4.5925,1719979,0
2009-10-14,4.6643,4.755,4.6643,4.7264,2804647,0
2009-10-15,4.6643,4.7312,4.6546,4.7071,1301120,0
2009-10-16,4.6689,4.7024,4.5352,4.6738,2063618,0
2009-10-19,4.6689,4.7264,4.607,4.6689,1756179,0
2009-10-20,4.6785,4.6785,4.5783,4.6309,1951191,0
2009-10-21,4.6309,4.717,4.5064,4.5064,2330433,0
2009-10-22,4.5161,4.6501,4.5161,4.6355,2434994,0
2009-10-23,4.6452,4.6689,4.5401,4.6118,2233800,0
2009-10-26,4.6021,4.6546,4.5064,4.5639,3230184,0
2009-10-27,4.5876,4.6452,4.5304,4.5304,2196936,0
2009-10-28,4.5161,4.5733,4.325,4.3296,4471670,0
2009-10-29,4.3872,4.5448,4.3536,4.5112,4589368,0
2009-10-30,4.4634,4.4731,4.2914,4.3011,4408276,0
2009-11-02,4.325,4.4014,4.1576,4.2867,4642821,0
2009-11-03,4.2579,4.2677,4.153,4.2102,4499196,0
2009-11-04,4.2628,4.3441,4.2245,4.2342,3648939,0
2009-11-05,4.3011,4.497,4.2964,4.4539,3549275,0
2009-11-06,4.4539,4.4634,4.2867,4.325,6233172,0
2009-11-09,4.4205,4.4445,4.325,4.3489,3972297,0
2009-11-10,4.3057,4.3725,4.3011,4.3154,2978079,0
2009-11-11,4.3725,4.4252,4.325,4.4158,2302494,0
2009-11-12,4.4109,4.4682,4.3154,4.3392,1924160,0
2009-11-13,4.3776,4.4348,4.3057,4.3967,1810188,0
2009-11-16,4.4348,4.5831,4.4205,4.5112,3539777,0
2009-11-17,4.4778,4.6165,4.4778,4.5876,2328657,0
2009-11-18,4.5876,4.6402,4.5161,4.6309,2487345,0
2009-11-19,4.5831,4.6118,4.5017,4.5498,2468545,0
2009-11-20,4.5258,4.5498,4.4301,4.4586,2567394,0
2009-11-23,4.5448,4.607,4.497,4.5209,2343285,0
2009-11-24,4.5352,4.6259,4.497,4.6259,1949308,0
2009-11-25,4.6452,4.6452,4.5783,4.5925,1182441,0
2009-11-27,4.4731,4.6021,4.4682,4.4778,1575525,0
2009-11-30,4.497,4.5973,4.4493,4.5973,2644289,0
2009-12-01,4.6213,4.6546,4.5352,4.5783,2979345,0
2009-12-02,4.5876,4.6452,4.5498,4.6309,2232163,0
2009-12-03,4.6452,4.7216,4.5733,4.5973,3059301,0
2009-12-04,4.7264,4.8362,4.6259,4.8362,5079314,0
2009-12-07,4.8409,5.0035,4.7933,4.8124,4413565,0
2009-12-08,4.7837,4.9126,4.7693,4.8265,3107488,0
2009-12-09,4.736,4.7597,4.5686,4.6928,5467096,0
2009-12-10,4.5973,4.7456,4.5973,4.717,32475041,0
2009-12-11,4.717,4.7312,4.6832,4.7312,5785324,0
2009-12-14,4.774,4.7837,4.6977,4.774,5161753,0
2009-12-15,4.6309,4.6402,4.5401,4.5401,4867314,0
2009-12-16,4.5876,4.6643,4.5304,4.6546,5069028,0
2009-12-17,4.5831,4.6355,4.5209,4.5448,3090261,0
2009-12-18,4.5733,4.5876,4.4872,4.4921,6931917,0
2009-12-21,4.497,4.6546,4.4827,4.5017,4209896,0
2009-12-22,4.5161,4.6501,4.5161,4.5973,3042743,0
2009-12-23,4.5973,4.6309,4.5448,4.5686,2352124,0
2009-12-24,4.5733,4.6259,4.5733,4.6118,955607,0
2009-12-28,4.6309,4.6309,4.5401,4.5639,1997622,0
2009-12-29,4.5639,4.6259,4.5498,4.607,1475278,0
2009-12-30,4.6213,4.6593,4.5639,4.6593,2996114,0
2009-12-31,4.6546,4.6593,4.5545,4.559,3843476,0
2010-01-04,4.559,4.7502,4.559,4.7406,6231763,0
2010-01-05,4.7597,5.0322,4.717,5.0082,8357280,0
2010-01-06,5.018,5.1375,4.9845,5.0895,6766854,0
2010-01-07,5.0562,5.1564,4.9938,5.1326,3932836,0
2010-01-08,5.1037,5.2188,5.0895,5.2136,2546151,0
2010-01-11,5.276,5.343,5.1994,5.3143,4027109,0
2010-01-12,5.271,5.319,5.1661,5.2422,4240625,0
2010-01-13,5.252,5.3524,5.1611,5.3381,2245961,0
2010-01-14,5.2805,5.3954,5.2568,5.3761,2423800,0
2010-01-15,5.3761,5.3761,5.2376,5.3047,2955282,0
2010-01-19,5.3143,5.4431,5.3047,5.4288,3153967,0
2010-01-20,5.4096,5.4241,5.3095,5.4096,3350587,0
2010-01-21,5.4478,5.4478,5.2235,5.2998,5664481,0
2010-01-22,5.2854,5.3237,5.0943,5.1231,5668517,0
2010-01-25,5.1136,5.1754,5.0274,5.1326,3750514,0
2010-01-26,5.1375,5.1611,4.9269,4.9461,5709484,0
2010-01-27,4.9461,5.0752,4.7693,5.0515,3376343,0
2010-01-28,5.0705,5.0895,4.8314,4.9367,3330065,0
2010-01-29,4.9557,5.0608,4.884,4.9223,2910571,0
2010-02-01,4.9654,5.018,4.9223,4.9748,1718988,0
2010-02-02,4.9797,5.0608,4.951,5.018,2744899,0
2010-02-03,5.0082,5.0752,4.9269,4.9606,2147990,0
2010-02-04,4.9367,4.9654,4.6928,4.7456,5807028,0
2010-02-05,4.7312,4.8172,4.5831,4.8075,5168749,0
2010-02-08,4.8027,4.9557,4.7789,4.9126,4385231,0
2010-02-09,4.9748,4.9748,4.6355,4.6928,7016954,0
2010-02-10,4.8314,4.97,4.7647,4.9606,4489253,0
2010-02-11,4.9317,5.0943,4.86,5.0274,3126289,0
2010-02-12,4.9557,5.1326,4.9461,5.1037,2723659,0
2010-02-16,5.1516,5.2998,5.1136,5.2998,3972507,0
2010-02-17,5.3524,5.4478,5.3283,5.4241,4409241,0
2010-02-18,5.4193,5.4193,5.3475,5.3906,3033137,0
2010-02-19,5.3761,5.4288,5.3095,5.4143,3511134,0
2010-02-22,5.4241,5.5772,5.4193,5.529,3173746,0
2010-02-23,5.5004,5.5197,5.4049,5.4575,2445638,0
2010-02-24,5.4958,5.5912,5.4718,5.5244,3559747,0
2010-02-25,5.4528,5.5867,5.4241,5.5724,3350830,0
2010-02-26,5.601,5.6201,5.529,5.5724,5713022,0
2010-03-01,5.6153,5.7298,5.5867,5.7014,4640055,0
2010-03-02,5.7395,5.7681,5.6153,5.6776,4418287,0
2010-03-03,5.7107,5.7395,5.644,5.7157,3518740,0
2010-03-04,5.6485,5.7728,5.644,5.7107,2268543,0
2010-03-05,5.7489,5.7824,5.7157,5.7728,4513319,0
2010-03-08,5.7777,5.7824,5.6963,5.7443,3169349,0
2010-03-09,5.7395,5.7395,5.706,5.7395,2483068,0
2010-03-10,5.7633,5.8208,5.6963,5.7633,3789908,0
2010-03-11,5.7538,5.902,5.7538,5.902,3603224,0
2010-03-12,5.9258,6.0644,5.8925,5.9783,3921114,0
2010-03-15,5.9975,6.0931,5.9832,6.0357,3916983,0
2010-03-16,5.902,5.9497,5.8542,5.8875,4175924,0
2010-03-17,5.9306,5.9737,5.8542,5.9354,5274594,0
2010-03-18,5.9689,6.031,5.7346,5.9879,4246870,0
2010-03-19,6.0263,6.0263,5.7107,5.7873,4325414,0
2010-03-22,5.7824,5.8971,5.6963,5.8637,2488854,0
2010-03-23,5.9497,6.0596,5.8255,6.0596,3247987,0
2010-03-24,6.0212,6.0931,5.9403,5.9879,2389512,0
2010-03-25,6.0692,6.0692,5.8971,5.9066,2557588,0
2010-03-26,5.9546,6.0885,5.9306,5.9737,3320938,0
2010-03-29,6.031,6.0692,5.9403,6.0549,2301076,0
2010-03-30,6.0692,6.1503,6.0023,6.0549,2097210,0
2010-03-31,6.0072,6.1648,5.9879,6.0835,2996996,0
2010-04-01,6.1172,6.184,5.9975,6.0692,2356877,0
2010-04-05,6.1218,6.2364,6.1026,6.2032,2417740,0
2010-04-06,6.1983,6.3464,6.1888,6.3176,2710334,0
2010-04-07,6.3129,6.3416,6.1265,6.1743,3046075,0
2010-04-08,6.1648,6.2127,6.0931,6.1791,1919262,0
2010-04-09,6.1888,6.1888,6.0212,6.1457,2223575,0
2010-04-12,6.1409,6.2651,6.1123,6.2364,2573072,0
2010-04-13,6.2269,6.3273,6.1409,6.2938,2280660,0
2010-04-14,6.308,6.5038,6.2938,6.4518,2604247,0
2010-04-15,6.4134,6.4754,6.3416,6.4661,2931001,0
2010-04-16,6.4518,6.4613,6.2127,6.3607,3316149,0
2010-04-19,6.308,6.418,5.9975,6.222,3475315,0
2010-04-20,6.1791,6.447,6.1791,6.3176,1996841,0
2010-04-21,6.2127,6.2603,5.9641,6.0835,8720637,0
2010-04-22,5.9975,6.2796,5.9497,6.2507,2800798,0
2010-04-23,6.2625,6.4436,6.2527,6.4388,3549010,0
2010-04-26,6.4085,6.5426,6.3321,6.4849,4434829,0
2010-04-27,6.1888,6.3367,5.9258,5.9258,7343516,0
2010-04-28,5.8352,5.9737,5.8302,5.9737,38571093,0
2010-04-29,5.9737,6.0166,5.8637,5.9689,8264358,0
2010-04-30,5.9737,5.9737,5.7873,5.7873,6098102,0
2010-05-03,5.8447,6.0212,5.8352,6.0166,5089515,0
2010-05-04,5.9163,5.9594,5.644,5.7633,6505060,0
2010-05-05,5.6153,5.8113,5.1423,5.7204,6516614,0
2010-05-06,5.6485,5.7633,4.4872,5.2042,11517689,0
2010-05-07,5.0799,5.252,4.8554,5.0562,9604446,0
2010-05-10,5.4861,5.491,5.3143,5.4336,5016132,0
2010-05-11,5.3047,5.6776,5.2948,5.5579,5325719,0
2010-05-12,5.5912,5.7777,5.5912,5.7489,4341427,0
2010-05-13,5.7443,5.7728,5.5816,5.596,3410734,0
2010-05-14,5.5004,5.5053,5.2329,5.362,5088261,0
2010-05-17,5.4288,5.5244,5.1754,5.3524,3439482,0
2010-05-18,5.4478,5.4671,5.2235,5.2662,3454417,0
2010-05-19,5.2568,5.3572,5.0418,5.1994,4441680,0
2010-05-20,5.0418,5.0752,4.8265,4.86,5940688,0
2010-05-21,4.7597,5.1182,4.6501,5.013,5180904,0
2010-05-24,4.9987,5.037,4.8888,4.8938,2721517,0
2010-05-25,4.736,4.9748,4.717,4.9748,4718219,0
2010-05-26,5.018,5.2042,4.9032,4.9748,4286813,0
2010-05-27,5.1136,5.1611,4.9174,5.0274,6622574,0
2010-05-28,5.0226,5.0705,4.9223,4.9845,4853967,0
2010-06-01,4.9461,4.9748,4.755,4.755,4494991,0
2010-06-02,4.8458,4.9269,4.7119,4.9174,4016502,0
2010-06-03,4.9174,4.9606,4.8124,4.9269,3507008,0
2010-06-04,4.8172,4.8985,4.7312,4.7312,4879538,0
2010-06-07,4.7597,4.8409,4.6593,4.6593,3718169,0
2010-06-08,4.688,4.7597,4.5017,4.6832,4246313,0
2010-06-09,4.7024,4.8508,4.6832,4.7071,4487834,0
2010-06-10,4.8172,4.8985,4.7597,4.8698,3384517,0
2010-06-11,4.8265,4.9892,4.7886,4.9892,3660589,0
2010-06-14,5.0656,5.1802,5.018,5.0562,4803018,0
2010-06-15,4.97,5.0082,4.86,4.9845,3806564,0
2010-06-16,4.9461,5.0082,4.9032,4.9317,2383040,0
2010-06-17,4.9317,4.9461,4.8124,4.8698,2618914,0
2010-06-18,4.884,4.9654,4.8124,4.9269,3818862,0
2010-06-21,5.0082,5.0608,4.774,4.8124,5602533,0
2010-06-22,4.822,4.9797,4.8172,4.8458,3741632,0
2010-06-23,4.8265,4.8985,4.7597,4.7837,4280770,0
2010-06-24,4.7406,4.8508,4.6832,4.6832,4559615,0
2010-06-25,4.7264,4.7789,4.6832,4.7693,9311887,0
2010-06-28,4.7837,4.8649,4.7216,4.8124,2586653,0
2010-06-29,4.7456,4.7647,4.5209,4.5498,4738142,0
2010-06-30,4.5595,4.6601,4.454,4.4589,4043552,0
2010-07-01,4.4682,4.5064,4.2533,4.4205,4831346,0
2010-07-02,4.4586,4.5161,4.3489,4.4252,2228489,0
2010-07-06,4.4921,4.6213,4.3776,4.4158,2968506,0
2010-07-07,4.4158,4.5925,4.4062,4.5925,3529843,0
2010-07-08,4.6643,4.736,4.6452,4.7264,3364594,0
2010-07-09,4.736,4.8265,4.6928,4.7981,2449012,0
2010-07-12,4.7789,4.8172,4.7312,4.7647,2555303,0
2010-07-13,4.8458,4.951,4.7837,4.9269,3247679,0
2010-07-14,4.9032,4.9126,4.7647,4.7837,3498846,0
2010-07-15,4.7886,4.8172,4.6832,4.7312,4095164,0
2010-07-16,4.688,4.7647,4.607,4.6259,3343561,0
2010-07-19,4.6643,4.6785,4.5401,4.6593,3184878,0
2010-07-20,4.5639,4.6928,4.5498,4.6832,2367803,0
2010-07-21,4.717,4.7647,4.6213,4.6259,2520645,0
2010-07-22,4.6738,4.822,4.6738,4.8124,2964617,0
2010-07-23,4.7789,4.9748,4.7312,4.9412,3451905,0
2010-07-26,4.951,5.0991,4.9412,5.0274,3046377,0
2010-07-27,5.0943,5.1375,5.0274,5.0705,2949374,0
2010-07-28,5.0656,5.0895,4.884,4.8938,2840973,0
2010-07-29,4.9317,5.0656,4.8795,5.0274,2055756,0
2010-07-30,4.9412,5.0035,4.8265,4.8265,3985028,0
2010-08-02,4.8888,4.9845,4.8508,4.9797,2978596,0
2010-08-03,5.0082,5.0656,4.9174,4.9797,2936628,0
2010-08-04,5.0035,5.1136,4.9938,5.0895,3515476,0
2010-08-05,4.822,4.9174,4.6738,4.7789,10534640,0
2010-08-06,4.7216,4.7406,4.5831,4.7024,5814470,0
2010-08-09,4.717,4.7886,4.6593,4.7789,3858496,0
2010-08-10,4.717,4.7597,4.6118,4.6165,3813879,0
2010-08-11,4.607,4.6402,4.4445,4.4493,4499152,0
2010-08-12,4.4301,4.4827,4.3967,4.4586,3863063,0
2010-08-13,4.4493,4.4634,4.3967,4.3967,2542965,0
2010-08-16,4.3872,4.4731,4.3679,4.4539,2439405,0
2010-08-17,4.5258,4.6452,4.4731,4.5876,3855140,0
2010-08-18,4.5876,4.6355,4.5401,4.6165,3540579,0
2010-08-19,4.5925,4.6213,4.4445,4.4445,4410988,0
2010-08-20,4.4493,4.5498,4.3725,4.5448,3875350,0
2010-08-23,4.5925,4.6259,4.5017,4.5017,3557385,0
2010-08-24,4.4586,4.4827,4.3967,4.4301,3269954,0
2010-08-25,4.4301,4.497,4.3392,4.4827,3438706,0
2010-08-26,4.5161,4.5401,4.3824,4.3872,2977544,0
2010-08-27,4.4539,4.5783,4.3967,4.5686,3329592,0
2010-08-30,4.559,4.607,4.4731,4.4778,2450642,0
2010-08-31,4.4769,4.5893,4.4718,4.5647,2540900,0
2010-09-01,4.6213,4.7406,4.6165,4.7406,4032921,0
2010-09-02,4.755,4.8265,4.6689,4.8172,3541540,0
2010-09-03,4.8795,4.9367,4.8362,4.9174,3809898,0
2010-09-07,4.8985,4.9032,4.8027,4.822,3743514,0
2010-09-08,4.8409,4.9174,4.8265,4.8649,2738905,0
2010-09-09,4.9174,4.97,4.8938,4.9317,2362823,0
2010-09-10,4.9606,5.0418,4.9269,4.9606,3657811,0
2010-09-13,5.0226,5.0562,4.9557,5.0274,5171775,0
2010-09-14,4.9032,4.9317,4.8554,4.8554,3564452,0
2010-09-15,4.8508,4.8985,4.774,4.8888,2691815,0
2010-09-16,4.86,4.9032,4.7693,4.7981,2262334,0
2010-09-17,4.8747,4.884,4.7693,4.8747,3697777,0
2010-09-20,4.8795,4.9797,4.8362,4.9748,3373788,0
2010-09-21,4.9606,4.97,4.884,4.8888,2417393,0
2010-09-22,4.8888,4.9606,4.822,4.8265,3541168,0
2010-09-23,4.7837,4.822,4.688,4.717,3377841,0
2010-09-24,4.8124,4.86,4.774,4.8554,2767399,0
2010-09-27,4.8508,4.8747,4.7933,4.8362,2023679,0
2010-09-28,4.8698,4.9606,4.8027,4.951,3028338,0
2010-09-29,4.9269,4.9461,4.8508,4.9223,2232879,0
2010-09-30,4.9512,5.0198,4.8875,4.8875,3608545,0
2010-10-01,4.9654,4.9892,4.9126,4.9412,2399399,0
2010-10-04,4.9461,4.9892,4.8649,4.8747,2184757,0
2010-10-05,4.9557,5.013,4.8795,4.9892,4657546,0
2010-10-06,4.9938,5.0082,4.951,4.9845,2629601,0
2010-10-07,4.9987,5.013,4.951,4.9557,2062178,0
2010-10-08,4.97,5.018,4.9557,4.9938,2404094,0
2010-10-11,5.0035,5.0226,4.9845,5.0082,1297139,0
2010-10-12,4.9797,5.018,4.97,5.0035,2033262,0
2010-10-13,5.0608,5.0608,5.0035,5.0226,2993067,0
2010-10-14,5.0322,5.0467,4.97,4.9797,2669445,0
2010-10-15,5.0467,5.0467,4.9557,4.9797,2786279,0
2010-10-18,4.9938,5.0656,4.9892,5.0656,3158140,0
2010-10-19,4.9938,5.1423,4.9606,5.018,3797994,0
2010-10-20,5.0562,5.2042,5.0467,5.1564,3863849,0
2010-10-21,5.19,5.2235,5.0991,5.1707,3015451,0
2010-10-22,5.1947,5.2376,5.1754,5.2329,2308607,0
2010-10-25,5.2568,5.276,5.209,5.2422,2081767,0
2010-10-26,5.2329,5.2903,5.2136,5.2568,2298210,0
2010-10-27,5.2188,5.2474,5.0991,5.2329,2221464,0
2010-10-28,5.252,5.2805,5.1611,5.1611,1492808,0
2010-10-29,5.1358,5.2813,5.1358,5.2606,1880431,0
2010-11-01,5.2948,5.3283,5.1516,5.209,3311341,0
2010-11-02,5.2662,5.3381,5.2662,5.3333,2844696,0
2010-11-03,5.3333,5.3812,5.2615,5.3524,3722775,0
2010-11-04,5.4001,5.4766,5.3761,5.4766,5058479,0
2010-11-05,5.4431,5.4958,5.4049,5.4528,5406622,0
2010-11-08,5.4671,5.4718,5.3047,5.3475,4115799,0
2010-11-09,5.343,5.3761,5.2854,5.2998,3403660,0
2010-11-10,5.276,5.319,5.1231,5.1802,5239477,0
2010-11-11,5.1375,5.1754,5.018,5.1087,4479263,0
2010-11-12,5.0849,5.1564,4.9412,4.9412,5333068,0
2010-11-15,4.9938,5.1564,4.9748,5.0799,3817833,0
2010-11-16,5.037,5.0562,4.9654,4.9797,4164829,0
2010-11-17,4.9987,5.0562,4.97,5.0082,3206023,0
2010-11-18,5.0562,5.1278,5.0418,5.0991,2833009,0
2010-11-19,5.0705,5.1754,5.018,5.147,2348451,0
2010-11-22,5.1375,5.1707,5.0705,5.1661,2353944,0
2010-11-23,5.0991,5.1231,5.0322,5.0515,2544121,0
2010-11-24,5.0849,5.1707,5.0849,5.1423,4239979,0
2010-11-26,5.0895,5.1661,5.0705,5.1182,1409823,0
2010-11-29,5.1087,5.1375,5.0322,5.1136,2570178,0
2010-11-30,5.0638,5.1274,5.0198,5.0541,4452959,0
2010-12-01,5.1326,5.209,5.1278,5.2042,3815296,0
2010-12-02,5.1947,5.3333,5.1947,5.3333,3004346,0
2010-12-03,5.319,5.3906,5.2568,5.3715,2388107,0
2010-12-06,5.3572,5.4478,5.3381,5.3524,6383510,0
2010-12-07,5.4001,5.4431,5.3906,5.3954,3130635,0
2010-12-08,5.4241,5.4241,5.343,5.3954,3490529,0
2010-12-09,5.4431,5.4478,5.3858,5.4336,3816947,0
2010-12-10,5.4431,5.4958,5.3906,5.4861,4161714,0
2010-12-13,5.5101,5.5626,5.4958,5.5244,3720524,0
2010-12-14,5.4049,5.4384,5.3715,5.3954,3770416,0
2010-12-15,5.319,5.4288,5.2568,5.276,3273098,0
2010-12-16,5.3035,5.3475,5.2792,5.3231,2361302,0
2010-12-17,5.3283,5.3381,5.2329,5.2422,4049039,0
2010-12-20,5.252,5.271,5.209,5.2474,3361326,0
2010-12-21,5.276,5.4001,5.276,5.3954,2514179,0
2010-12-22,5.4193,5.4478,5.3812,5.4049,1539017,0
2010-12-23,5.3906,5.4288,5.3761,5.4096,1885259,0
2010-12-27,5.4001,5.4001,5.343,5.3715,1979532,0
2010-12-28,5.3715,5.4001,5.343,5.367,1758708,0
2010-12-29,5.3739,5.394,5.3035,5.3136,1950437,0
2010-12-30,5.3236,5.3588,5.2936,5.3035,1709874,0
2010-12-31,5.2948,5.3382,5.2733,5.2895,1938620,0
2011-01-03,5.343,5.4958,5.3333,5.3906,3202776,0
2011-01-04,5.4384,5.4623,5.3761,5.4384,3804668,0
2011-01-05,5.4623,5.5197,5.4001,5.5197,2184407,0
2011-01-06,5.4958,5.515,5.4288,5.4384,2759633,0
2011-01-07,5.4671,5.4814,5.3237,5.4193,1730856,0
2011-01-10,5.4478,5.5816,5.3906,5.529,4217510,0
2011-01-11,5.5674,5.601,5.5338,5.5674,2362152,0
2011-01-12,5.6344,5.7346,5.6247,5.7157,4901982,0
2011-01-13,5.6871,5.7346,5.644,5.6676,2867767,0
2011-01-14,5.6727,5.7777,5.6629,5.7538,2868905,0
2011-01-18,5.7346,5.8208,5.6534,5.8208,3912485,0
2011-01-19,5.7633,5.7824,5.5579,5.5912,4503969,0
2011-01-20,5.4575,5.4958,5.343,5.4288,7919131,0
2011-01-21,5.4861,5.6485,5.4814,5.601,3581225,0
2011-01-24,5.6247,5.6819,5.5053,5.6629,3154341,0
2011-01-25,5.6629,5.6819,5.5244,5.5674,4133944,0
2011-01-26,5.601,5.7157,5.5437,5.6963,3727704,0
2011-01-27,5.6963,5.7346,5.6629,5.6776,4393353,0
2011-01-28,5.6963,5.706,5.4718,5.491,3793850,0
2011-01-31,5.5006,5.6414,5.4518,5.636,3708118,0
2011-02-01,5.6918,5.7633,5.6391,5.7395,3649243,0
2011-02-02,5.706,5.8065,5.706,5.7824,2610335,0
2011-02-03,5.7538,5.792,5.6871,5.7633,1927208,0
2011-02-04,5.7298,5.7538,5.596,5.7538,3758817,0
2011-02-07,5.7443,5.7967,5.6776,5.7346,2956186,0
2011-02-08,5.725,5.7873,5.6819,5.7873,3233034,0
2011-02-09,5.7395,5.7585,5.6918,5.7107,2183850,0
2011-02-10,5.6952,5.7441,5.6756,5.7048,3299523,0
2011-02-11,5.6676,5.7777,5.6676,5.7777,2553862,0
2011-02-14,5.7681,5.8065,5.706,5.7633,1645660,0
2011-02-15,5.7395,5.8113,5.7346,5.792,1827222,0
2011-02-16,5.8159,5.8684,5.7824,5.8495,3172155,0
2011-02-18,5.9163,5.9497,5.8208,5.8399,2262560,0
2011-02-22,5.7681,5.8208,5.6629,5.6727,4179851,0
2011-02-23,5.7107,5.8159,5.601,5.6344,2403077,0
2011-02-24,5.6201,5.7681,5.596,5.7633,4139106,0
2011-02-25,5.8075,5.9347,5.7634,5.9249,2507828,0
2011-02-28,5.9269,5.957,5.8816,5.9118,3018019,0
2011-03-01,5.9396,5.9493,5.7391,5.7536,2668365,0
2011-03-02,5.7634,5.7977,5.6952,5.7732,2352087,0
2011-03-03,5.8271,5.9152,5.8075,5.8612,3905144,0
2011-03-04,5.8956,5.8956,5.7634,5.8123,2417936,0
2011-03-07,5.8495,5.8925,5.7346,5.792,2391678,0
2011-03-08,5.7977,5.9152,5.7441,5.9004,2786222,0
2011-03-09,5.9102,5.92,5.8222,5.8809,2511433,0
2011-03-10,5.8123,5.8563,5.7634,5.7682,3325733,0
2011-03-11,5.7585,5.8222,5.7391,5.8027,2612175,0
2011-03-14,5.7487,5.8172,5.7292,5.7585,3424869,0
2011-03-15,5.6118,5.6658,5.4306,5.558,5571508,0
2011-03-16,5.558,5.6363,5.4602,5.4651,4062400,0
2011-03-17,5.5599,5.5952,5.4895,5.535,2188790,0
2011-03-18,5.6166,5.6952,5.5092,5.558,4150311,0
2011-03-21,5.6315,5.7441,5.6315,5.7391,2371959,0
2011-03-22,5.7536,5.7682,5.5921,5.6266,2269693,0
2011-03-23,5.6315,5.7292,5.5773,5.7097,2638357,0
2011-03-24,5.7341,5.7682,5.6658,5.7391,1992015,0
2011-03-25,5.7682,5.8663,5.7195,5.7879,2531328,0
2011-03-28,5.8027,5.8469,5.7487,5.7977,1549602,0
2011-03-29,5.7634,5.8367,5.6999,5.8027,1466698,0
2011-03-30,5.8516,5.8858,5.8271,5.8858,2459995,0
2011-03-31,5.8525,5.9228,5.8525,5.9013,2900047,0
2011-04-01,5.9396,5.9885,5.9249,5.969,1532157,0
2011-04-04,6.0082,6.013,5.92,5.9396,1596782,0
2011-04-05,5.9347,5.969,5.8858,5.9053,1871219,0
2011-04-06,5.9249,5.9933,5.92,5.9837,1964331,0
2011-04-07,5.969,6.0034,5.92,5.9543,1848181,0
2011-04-08,5.9984,6.0034,5.8469,5.8711,1587427,0
2011-04-11,5.8711,5.9396,5.7585,5.7682,1604816,0
2011-04-12,5.7244,5.7879,5.6558,5.6558,1860339,0
2011-04-13,5.7048,5.7341,5.6068,5.6607,1989449,0
2011-04-14,5.602,5.6705,5.602,5.6558,1434796,0
2011-04-15,5.6558,5.7292,5.6266,5.7244,1949620,0
2011-04-18,5.6363,5.651,5.5434,5.6363,2737232,0
2011-04-19,5.5873,5.6705,5.5092,5.5628,2236492,0
2011-04-20,5.6705,5.7147,5.5971,5.6558,2041361,0
2011-04-21,5.6852,5.7048,5.6068,5.6999,1901624,0
2011-04-25,5.6558,5.8172,5.6462,5.7929,2454722,0
2011-04-26,5.6607,5.8367,5.6558,5.8367,6234840,0
2011-04-27,5.7977,5.8075,5.6902,5.7244,4019039,0
2011-04-28,5.7147,5.7585,5.7097,5.7391,1651462,0
2011-04-29,5.7552,5.8309,5.7443,5.7985,2852011,0
2011-05-02,5.7832,5.8321,5.6902,5.6952,2046652,0
2011-05-03,5.6959,5.7158,5.6253,5.6906,2148671,0
2011-05-04,5.7097,5.7147,5.5434,5.6558,5524024,0
2011-05-05,5.6302,5.6403,5.5298,5.5698,2772661,0
2011-05-06,5.6756,5.6756,5.5434,5.553,2205721,0
2011-05-09,5.5726,5.5921,5.4993,5.5726,1597137,0
2011-05-10,5.5773,5.6852,5.5773,5.6852,1162353,0
2011-05-11,5.6555,5.6805,5.5447,5.6052,1739902,0
2011-05-12,5.5873,5.6756,5.5285,5.6558,1555003,0
2011-05-13,5.6462,5.651,5.5041,5.5139,2369864,0
2011-05-16,5.4993,5.5334,5.4551,5.4551,1888241,0
2011-05-17,5.4405,5.4602,5.2449,5.2987,4622299,0
2011-05-18,5.2939,5.4258,5.2497,5.4062,3620298,0
2011-05-19,5.4405,5.5434,5.4258,5.5285,2199035,0
2011-05-20,5.4997,5.5698,5.4493,5.4745,2551831,0
2011-05-23,5.4016,5.4551,5.3475,5.4016,5568687,0
2011-05-24,5.4113,5.4357,5.333,5.3526,2201763,0
2011-05-25,5.3575,5.4602,5.333,5.4357,2515760,0
2011-05-26,5.4258,5.4747,5.3475,5.4698,1604488,0
2011-05-27,5.4895,5.5047,5.4493,5.4693,1439943,0
2011-05-31,5.5462,5.5825,5.4942,5.5825,3153182,0
2011-06-01,5.558,5.6215,5.333,5.3428,5650226,0
2011-06-02,5.4162,5.4944,5.2839,5.3379,4701512,0
2011-06-03,5.2583,5.394,5.2333,5.2936,4082045,0
2011-06-06,5.3187,5.3687,5.2583,5.2683,3266037,0
2011-06-07,5.3388,5.3687,5.2633,5.2784,2564127,0
2011-06-08,5.2936,5.3337,5.1931,5.208,4544169,0
2011-06-09,5.213,5.2884,5.1931,5.2031,2972187,0
2011-06-10,5.1879,5.2382,5.0622,5.0773,6200157,0
2011-06-13,5.0773,5.1578,5.0622,5.1227,4702343,0
2011-06-14,5.1828,5.2031,5.1074,5.1879,3027384,0
2011-06-15,5.1327,5.1779,4.9618,5.012,4387418,0
2011-06-16,5.0111,5.1255,4.9748,5.0007,3621796,0
2011-06-17,5.0471,5.0823,4.9867,5.017,4452888,0
2011-06-20,5.027,5.0723,4.9867,5.0521,5362440,0
2011-06-21,5.0773,5.1578,5.037,5.1025,3480136,0
2011-06-22,5.0673,5.1124,4.9917,4.9917,2076512,0
2011-06-23,4.9366,4.9818,4.8209,4.9818,3958499,0
2011-06-24,4.9818,5.0222,4.8712,4.8812,3347904,0
2011-06-27,4.8763,4.9768,4.8712,4.9567,2783285,0
2011-06-28,4.9667,5.0322,4.9516,5.027,2726062,0
2011-06-29,5.0521,5.0924,5.027,5.027,3295596,0
2011-06-30,5.0296,5.1757,5.0296,5.1325,3356205,0
2011-07-01,5.1176,5.2431,5.1176,5.198,2477183,0
2011-07-05,5.208,5.2431,5.1528,5.198,2050946,0
2011-07-06,5.2136,5.2346,5.1515,5.2346,2536559,0
2011-07-07,5.2734,5.3538,5.2482,5.3286,2449073,0
2011-07-08,5.2583,5.2985,5.2333,5.2985,1998002,0
2011-07-11,5.2232,5.2532,5.0421,5.0974,6574805,0
2011-07-12,5.0723,5.1025,5.017,5.027,4710020,0
2011-07-13,5.0421,5.0974,5.017,5.0222,2724401,0
2011-07-14,5.0622,5.0773,4.9414,4.9567,2689597,0
2011-07-15,4.9818,4.9917,4.9115,4.9917,2307419,0
2011-07-18,4.9768,4.9971,4.7707,4.8006,5227088,0
2011-07-19,4.8295,4.9542,4.8242,4.9385,2763525,0
2011-07-20,4.9567,4.9718,4.9065,4.9464,3175728,0
2011-07-21,4.9867,5.1227,4.9768,5.037,2737331,0
2011-07-22,5.0622,5.0723,4.9818,5.037,2180028,0
2011-07-25,4.9768,5.0673,4.9516,5.0322,2096355,0
2011-07-26,5.0111,5.0527,4.9905,5.0061,1758667,0
2011-07-27,4.9768,5.0019,4.8513,4.8662,3307242,0
2011-07-28,4.8763,4.923,4.8295,4.8451,2293754,0
2011-07-29,4.7932,4.8709,4.6994,4.8141,4563695,0
2011-08-01,4.9165,4.9516,4.8259,4.9065,4326361,0
2011-08-02,4.8709,4.9436,4.7774,4.7774,3686433,0
2011-08-03,4.7808,4.8513,4.7253,4.7756,4245192,0
2011-08-04,4.7361,4.7463,4.4244,4.4401,8012166,0
2011-08-05,4.4288,4.4741,4.0416,4.0922,11679717,0
2011-08-08,3.9161,4.0216,3.74,3.7853,14409835,0
2011-08-09,3.8157,4.0469,3.6798,4.0416,18428103,0
2011-08-10,3.9813,3.9813,3.71,3.715,8458359,0
2011-08-11,3.745,4.1825,3.7301,4.1121,6738081,0
2011-08-12,4.268,4.3284,4.1775,4.2379,7632460,0
2011-08-15,4.268,4.3987,4.268,4.3786,2826138,0
2011-08-16,4.3585,4.3885,4.2829,4.3484,3348104,0
2011-08-17,4.3786,4.4691,4.3284,4.4087,2515286,0
2011-08-18,4.2731,4.2882,4.0669,4.0922,4740129,0
2011-08-19,4.0368,4.2126,3.9864,4.0368,3305254,0
2011-08-22,4.1223,4.2176,4.0115,4.0669,2993570,0
2011-08-23,4.1121,4.268,4.0266,4.2628,4148943,0
2011-08-24,4.248,4.3585,4.1223,4.2779,3721210,0
2011-08-25,4.3231,4.3635,4.107,4.1624,3304696,0
2011-08-26,4.1181,4.305,4.0454,4.2581,2622139,0
2011-08-29,4.3284,4.5848,4.3231,4.5848,3506163,0
2011-08-30,4.5546,4.5848,4.4236,4.5241,2641722,0
2011-08-31,4.5531,4.6129,4.5044,4.5692,2955374,0
2011-09-01,4.5444,4.7656,4.5241,4.5394,5821883,0
2011-09-02,4.4502,4.4719,4.2773,4.2824,3211547,0
2011-09-06,4.1441,4.3258,4.1181,4.3102,5123534,0
2011-09-07,4.4139,4.5074,4.409,4.4973,5013847,0
2011-09-08,4.4453,4.5232,4.3464,4.3778,10848385,0
2011-09-09,4.3363,4.4035,4.248,4.2946,11992811,0
2011-09-12,4.2893,4.4035,4.2321,4.4035,4056536,0
2011-09-13,4.4035,4.4244,4.2893,4.3933,4163081,0
2011-09-14,4.4453,4.4556,4.2686,4.3621,5671014,0
2011-09-15,4.4139,4.466,4.3621,4.4606,2580603,0
2011-09-16,4.4818,4.5074,4.305,4.3464,5243629,0
2011-09-19,4.2532,4.2946,4.1441,4.1907,5678774,0
2011-09-20,4.2168,4.2219,4.0973,4.0973,4726223,0
2011-09-21,4.1024,4.139,3.8999,3.8999,5258178,0
2011-09-22,3.7908,3.9415,3.7232,3.8897,8092828,0
2011-09-23,3.9052,3.9415,3.8169,3.9209,4204102,0
2011-09-26,3.9728,4.0246,3.8429,4.0246,6895713,0
2011-09-27,4.1284,4.2168,4.0555,4.0973,5954441,0
2011-09-28,4.1129,4.1284,3.8636,3.8636,3285404,0
2011-09-29,3.983,4.1441,3.9156,4.1441,4932402,0
2011-09-30,4.0485,4.1155,3.8983,3.9038,4221934,0
2011-10-03,3.8842,3.9779,3.6818,3.6871,5717730,0
2011-10-04,3.6716,3.9313,3.5311,3.9156,8388680,0
2011-10-05,3.9156,3.9933,3.8064,3.8688,5165554,0
2011-10-06,3.9259,4.0141,3.7962,3.9728,4585103,0
2011-10-07,4.0091,4.0091,3.8218,3.8792,2148465,0
2011-10-10,3.9728,4.1129,3.952,4.1078,4703197,0
2011-10-11,4.0555,4.0973,3.9728,4.0193,4368588,0
2011-10-12,4.0766,4.139,4.061,4.0973,3944611,0
2011-10-13,4.061,4.1129,3.9728,4.1024,3572049,0
2011-10-14,4.1544,4.196,4.0816,4.17,3077895,0
2011-10-17,4.1441,4.1751,3.983,3.9987,3239441,0
2011-10-18,4.035,4.17,3.9933,4.1441,4931782,0
2011-10-19,4.1441,4.1856,4.0039,4.0193,4340388,0
2011-10-20,4.0297,4.0816,3.9362,4.0039,4797033,0
2011-10-21,4.0715,4.1024,3.9674,4.066,5504187,0
2011-10-24,4.0246,4.139,4.0039,4.139,4531933,0
2011-10-25,4.1365,4.1365,4.0118,4.0226,7628459,0
2011-10-26,4.0973,4.1284,4.0246,4.1078,4747060,0
2011-10-27,4.279,4.4606,4.2271,4.4244,7375939,0
2011-10-28,4.4401,4.4713,4.3985,4.4401,4314350,0
2011-10-31,4.3938,4.4384,4.2993,4.2993,3088222,0
2011-11-01,4.1417,4.1794,4.0279,4.0497,6486028,0
2011-11-02,4.1649,4.2066,4.066,4.1595,3659659,0
2011-11-03,4.2607,4.3854,4.093,4.3691,4475228,0
2011-11-04,4.158,4.25,4.0443,4.2175,7977834,0
2011-11-07,4.17,4.2845,4.0555,4.0973,7300371,0
2011-11-08,4.1334,4.1751,4.0505,4.1181,5399582,0
2011-11-09,4.0389,4.0605,3.8926,3.8926,5908303,0
2011-11-10,3.9249,4.0226,3.8983,4.0118,3687578,0
2011-11-11,4.066,4.0715,3.9415,3.9623,4456471,0
2011-11-14,3.9362,3.9469,3.8842,3.9259,2935210,0
2011-11-15,3.9102,3.957,3.8481,3.9052,2786861,0
2011-11-16,3.8531,3.952,3.8218,3.8377,3346512,0
2011-11-17,3.8429,3.8742,3.7286,3.7493,4331409,0
2011-11-18,3.7649,3.8327,3.7286,3.8117,3821391,0
2011-11-21,3.7442,3.7598,3.6611,3.6975,3273969,0
2011-11-22,3.7027,3.7493,3.6508,3.6871,2623438,0
2011-11-23,3.6611,3.6923,3.5364,3.5418,4606036,0
2011-11-25,3.5625,3.595,3.4434,3.4597,2291595,0
2011-11-28,3.5833,3.6561,3.5675,3.6041,3751732,0
2011-11-29,3.6246,3.63,3.5311,3.5311,2604005,0
2011-11-30,3.7006,3.752,3.6376,3.7464,7236479,0
2011-12-01,3.7389,3.7804,3.6871,3.7338,3137779,0
2011-12-02,3.7792,3.8494,3.7195,3.7301,4150172,0
2011-12-05,3.7952,3.8169,3.7357,3.7628,3755176,0
2011-12-06,3.7683,3.8006,3.7411,3.7628,2909054,0
2011-12-07,3.7517,3.8494,3.7142,3.833,3531760,0
2011-12-08,3.7952,3.7952,3.6112,3.6112,6891010,0
2011-12-09,3.6543,3.6924,3.6329,3.6707,4973823,0
2011-12-12,3.649,3.6654,3.5353,3.5625,7880379,0
2011-12-13,3.6274,3.6543,3.4758,3.5082,5259891,0
2011-12-14,3.4758,3.5082,3.3783,3.4054,5975889,0
2011-12-15,3.4597,3.4648,3.3946,3.411,4978138,0
2011-12-16,3.4325,3.4867,3.3567,3.3677,9894621,0
2011-12-19,3.3783,3.4054,3.232,3.243,7891604,0
2011-12-20,3.3134,3.4597,3.2971,3.4379,5996616,0
2011-12-21,3.4271,3.503,3.3838,3.4758,3035657,0
2011-12-22,3.4921,3.5786,3.4648,3.5461,2946233,0
2011-12-23,3.5516,3.5786,3.519,3.5625,1959369,0
2011-12-27,3.5461,3.5896,3.519,3.5409,2310947,0
2011-12-28,3.5409,3.5516,3.4758,3.4921,3829080,0
2011-12-29,3.503,3.5732,3.4813,3.5082,2490759,0
2011-12-30,3.4947,3.5348,3.4662,3.489,2838958,0
2012-01-03,3.595,3.687,3.5245,3.6274,2654747,0
2012-01-04,3.6381,3.6707,3.5786,3.6112,3485608,0
2012-01-05,3.595,3.7628,3.5786,3.7142,5293201,0
2012-01-06,3.7142,3.7465,3.6707,3.7142,3288302,0
2012-01-09,3.7301,3.7411,3.6924,3.7031,3504379,0
2012-01-10,3.7517,3.8115,3.7357,3.8115,3099475,0
2012-01-11,3.7868,3.8314,3.7758,3.8205,2077290,0
2012-01-12,3.8314,3.8426,3.7927,3.8259,3285208,0
2012-01-13,3.8006,3.8386,3.7898,3.8279,2169951,0
2012-01-17,3.8537,3.9261,3.8259,3.8871,5509249,0
2012-01-18,3.8983,4.0279,3.8604,4.0279,5143001,0
2012-01-19,4.0279,4.082,3.9902,4.0767,3469296,0
2012-01-20,4.0658,4.1308,4.0658,4.1092,3282470,0
2012-01-23,4.1253,4.1365,4.0334,4.0605,2831464,0
2012-01-24,4.0226,4.0877,3.9524,4.0715,2158551,0
2012-01-25,4.0658,4.2121,4.0658,4.2012,3631685,0
2012-01-26,4.2229,4.2555,4.0279,4.0767,4984874,0
2012-01-27,4.0652,4.1155,4.0431,4.0766,3462802,0
2012-01-30,4.0279,4.0984,3.9792,4.0605,6197456,0
2012-01-31,4.0988,4.1879,4.0597,4.1712,4927715,0
2012-02-01,4.2012,4.2773,4.1852,4.2662,4556645,0
2012-02-02,4.2715,4.2773,4.1958,4.2285,3850814,0
2012-02-03,4.2881,4.3715,4.2546,4.3326,3645876,0
2012-02-06,4.3204,4.3314,4.2662,4.3095,2046613,0
2012-02-07,4.3102,4.3492,4.277,4.2993,2887569,0
2012-02-08,3.9929,4.1155,3.6419,3.8481,22944661,0
2012-02-09,3.8703,3.8703,3.7535,3.8146,9313497,0
2012-02-10,3.7646,3.8314,3.7646,3.8036,6598880,0
2012-02-13,3.8426,3.9094,3.8146,3.9038,6105751,0
2012-02-14,3.9372,3.9428,3.8648,3.8926,7652358,0
2012-02-15,3.915,3.9929,3.9094,3.9484,6845667,0
2012-02-16,3.9372,4.0096,3.9205,4.004,3665521,0
2012-02-17,4.0096,4.0151,3.9763,4.0096,2183789,0
2012-02-21,3.9929,4.0151,3.9484,3.9817,3137074,0
2012-02-22,3.9817,4.004,3.9316,3.9372,1890136,0
2012-02-23,3.9428,4.0264,3.9261,4.0264,2757279,0
2012-02-24,4.0151,4.0151,3.9538,3.9596,1797022,0
2012-02-27,3.9538,3.9873,3.915,3.9596,1452170,0
2012-02-28,3.9596,4.004,3.9428,3.9707,1766148,0
2012-02-29,3.9693,4.0265,3.9067,3.9122,3512131,0
2012-03-01,3.9428,3.9873,3.9205,3.9538,2592775,0
2012-03-02,3.9484,3.9763,3.8983,3.9316,3315270,0
2012-03-05,3.9038,3.9372,3.8983,3.9316,2441026,0
2012-03-06,3.8871,3.9205,3.7868,3.7868,4603809,0
2012-03-07,3.7978,3.9538,3.7927,3.9428,2577888,0
2012-03-08,3.965,3.9763,3.9094,3.9261,2355541,0
2012-03-09,3.9316,3.9817,3.9094,3.9428,2495438,0
2012-03-12,3.8983,3.9538,3.8926,3.915,3637898,0
2012-03-13,3.9205,3.9929,3.9094,3.9929,2787568,0
2012-03-14,3.9817,3.9817,3.9205,3.9707,2269448,0
2012-03-15,3.9428,3.9817,3.915,3.9763,2954201,0
2012-03-16,3.9763,3.9873,3.9316,3.9372,6743127,0
2012-03-19,3.9538,3.9538,3.915,3.9205,2920106,0
2012-03-20,3.9038,3.9372,3.8926,3.9038,2021302,0
2012-03-21,3.9094,3.9205,3.8703,3.8814,1718547,0
2012-03-22,3.8593,3.8648,3.7927,3.8092,3308513,0
2012-03-23,3.837,3.8537,3.7868,3.8259,1782222,0
2012-03-26,3.8593,3.8983,3.8259,3.8759,2054565,0
2012-03-27,3.8703,3.8871,3.8481,3.8537,2829627,0
2012-03-28,3.8426,3.8703,3.8036,3.8648,2430839,0
2012-03-29,3.9094,3.965,3.8926,3.9596,7058101,0
2012-03-30,3.9693,4.0381,3.9293,3.9924,4524638,0
2012-04-02,4.0375,4.2603,4.0209,4.1433,10003202,0
2012-04-03,4.1822,4.2101,4.1323,4.1768,6818938,0
2012-04-04,4.1265,4.1543,4.0766,4.0877,4277395,0
2012-04-05,4.0766,4.1155,4.0431,4.0819,1554205,0
2012-04-09,3.9985,4.0597,3.9538,4.0543,4730060,0
2012-04-10,4.1155,4.2046,3.9817,3.9873,4673493,0
2012-04-11,4.0543,4.0652,3.9538,3.9929,2367091,0
2012-04-12,3.9929,4.0988,3.9929,4.0819,2789219,0
2012-04-13,4.0597,4.0877,3.965,3.9763,1710632,0
2012-04-16,3.9873,4.0151,3.9428,3.9817,2180779,0
2012-04-17,4.0209,4.0877,4.0096,4.0766,2201717,0
2012-04-18,4.0375,4.0485,3.9817,4.0321,1963374,0
2012-04-19,4.0375,4.0485,3.9538,4.0096,2692990,0
2012-04-20,4.0543,4.0543,4.004,4.004,2664453,0
2012-04-23,3.9538,3.9929,3.9038,3.9707,2552192,0
2012-04-24,3.9596,4.0375,3.9538,4.0321,2025526,0
2012-04-25,4.0708,4.1323,4.0485,4.0932,1923175,0
2012-04-26,4.0766,4.1265,4.0652,4.0988,1685126,0
2012-04-27,4.1208,4.1208,4.0543,4.0932,2023440,0
2012-04-30,4.0782,4.0894,4.021,4.0381,2138719,0
2012-05-01,4.0597,4.0708,3.9873,3.9873,3035231,0
2012-05-02,3.9707,4.0375,3.965,4.0321,2019264,0
2012-05-03,4.0325,4.0381,3.9693,3.9865,1568768,0
2012-05-04,3.9707,4.004,3.9205,3.9205,2398221,0
2012-05-07,3.9038,3.9484,3.9038,3.9316,1532237,0
2012-05-08,3.915,3.9817,3.9094,3.9707,2218528,0
2012-05-09,3.9122,4.0151,3.9122,3.9865,2315198,0
2012-05-10,4.0325,4.0667,3.9752,4.0151,2261204,0
2012-05-11,4.0151,4.0597,3.9817,4.0209,2168148,0
2012-05-14,3.9707,4.0096,3.965,3.965,1838198,0
2012-05-15,3.965,3.9873,3.9261,3.9316,2105524,0
2012-05-16,3.9596,3.9873,3.8983,3.9038,1639969,0
2012-05-17,3.8983,3.9094,3.7927,3.8036,2566440,0
2012-05-18,3.7978,3.8036,3.6479,3.6699,3552348,0
2012-05-21,3.6531,3.7646,3.6479,3.7646,3079528,0
2012-05-22,3.7758,3.8259,3.7032,3.7927,4356777,0
2012-05-23,3.7646,4.0264,3.7423,4.0151,5806036,0
2012-05-24,4.0375,4.1768,4.0151,4.1712,5482574,0
2012-05-25,4.1639,4.2098,4.141,4.1524,4046109,0
2012-05-29,4.1433,4.1879,4.1376,4.1768,2506059,0
2012-05-30,4.1768,4.1822,4.1265,4.1323,2535271,0
2012-05-31,4.141,4.1752,4.1124,4.141,2542225,0
2012-06-01,4.061,4.1124,4.0381,4.0496,4389012,0
2012-06-04,4.0597,4.0877,4.0096,4.0151,2225174,0
2012-06-05,4.0381,4.1639,4.0265,4.1524,2927786,0
2012-06-06,4.1752,4.2498,4.1353,4.2498,2483123,0
2012-06-07,4.3181,4.3352,4.1752,4.1811,3570103,0
2012-06-08,4.1811,4.2212,4.1353,4.2212,2341985,0
2012-06-11,4.2726,4.4555,4.2212,4.2267,9499596,0
2012-06-12,4.2152,4.2895,4.1865,4.2781,2563690,0
2012-06-13,4.261,4.3067,4.2152,4.2439,1980521,0
2012-06-14,4.2439,4.3013,4.2212,4.284,2441929,0
2012-06-15,4.284,4.3181,4.2382,4.2954,4771256,0
2012-06-18,4.2439,4.2954,4.2212,4.2439,2592798,0
2012-06-19,4.2498,4.3584,4.2498,4.3467,3970178,0
2012-06-20,4.3242,4.3697,4.2726,4.2954,1735070,0
2012-06-21,4.3013,4.3181,4.2498,4.2781,3718945,0
2012-06-22,4.2895,4.3181,4.261,4.3067,4914412,0
2012-06-25,4.2498,4.2669,4.2324,4.2555,1843907,0
2012-06-26,4.2439,4.284,4.1981,4.2555,3934470,0
2012-06-27,4.2781,4.3297,4.2267,4.3242,1983065,0
2012-06-28,4.2895,4.3297,4.2267,4.3181,2794167,0
2012-06-29,4.4041,4.4041,4.3242,4.387,3793274,0
2012-07-02,4.3811,4.4498,4.3811,4.4442,3232869,0
2012-07-03,4.4326,4.4782,4.4156,4.4326,1370172,0
2012-07-05,4.4555,4.5473,4.4384,4.5128,3884412,0
2012-07-06,4.4782,4.5473,4.4669,4.5128,2377246,0
2012-07-09,4.5241,4.53,4.4669,4.5241,1733851,0
2012-07-10,4.5414,4.5701,4.53,4.5473,2971370,0
2012-07-11,4.5414,4.5701,4.4727,4.5586,2879660,0
2012-07-12,4.5185,4.5644,4.4899,4.5241,2460961,0
2012-07-13,4.5473,4.6043,4.5241,4.5813,2217043,0
2012-07-16,4.5759,4.6616,4.5586,4.6043,1817604,0
2012-07-17,4.6216,4.6616,4.5528,4.5813,2080527,0
2012-07-18,4.5586,4.5929,4.5128,4.5355,2970525,0
2012-07-19,4.5644,4.5759,4.5016,4.5414,2595010,0
2012-07-20,4.5185,4.5355,4.4384,4.4727,3264425,0
2012-07-23,4.421,4.4727,4.3413,4.4555,3988921,0
2012-07-24,4.4614,4.4727,4.3181,4.3584,2437062,0
2012-07-25,4.3926,4.4326,4.3584,4.3755,1535407,0
2012-07-26,4.4326,4.4782,4.3697,4.4156,1697966,0
2012-07-27,4.4498,4.5586,4.416,4.4955,2304780,0
2012-07-30,4.4899,4.5414,4.4727,4.5016,1481242,0
2012-07-31,4.4955,4.5355,4.3926,4.3926,2960457,0
2012-08-01,4.427,4.5128,4.3697,4.3697,3065618,0
2012-08-02,4.3527,4.4326,4.3242,4.387,2151385,0
2012-08-03,4.4326,4.5185,4.4098,4.5068,1941799,0
2012-08-06,4.5185,4.5759,4.4498,4.5473,2259532,0
2012-08-07,4.5759,4.5985,4.4498,4.5068,3721964,0
2012-08-08,4.4498,4.4555,4.3067,4.3297,5791108,0
2012-08-09,4.3413,4.3811,4.3181,4.3527,1871553,0
2012-08-10,4.3467,4.4326,4.3413,4.421,2032747,0
2012-08-13,4.421,4.4727,4.3812,4.4498,1804293,0
2012-08-14,4.4498,4.4614,4.3926,4.4041,4003302,0
2012-08-15,4.4041,4.4326,4.387,4.421,1687828,0
2012-08-16,4.4326,4.4498,4.3926,4.427,2334183,0
2012-08-17,4.4384,4.4614,4.4041,4.4442,2134812,0
2012-08-20,4.4326,4.4442,4.4098,4.4384,3773133,0
2012-08-21,4.4727,4.5414,4.4569,4.5068,3172633,0
2012-08-22,4.4899,4.5759,4.4782,4.5644,2689733,0
2012-08-23,4.53,4.5473,4.4614,4.5128,2294534,0
2012-08-24,4.4899,4.5473,4.4727,4.5241,1672440,0
2012-08-27,4.5528,4.5644,4.4899,4.5016,1902469,0
2012-08-28,4.5128,4.6328,4.5016,4.5843,3503487,0
2012-08-29,4.5813,4.6502,4.5759,4.6271,1946569,0
2012-08-30,4.6158,4.6271,4.5759,4.5873,1404398,0
2012-08-31,4.6158,4.6328,4.5473,4.5873,2388856,0
2012-09-04,4.6043,4.6843,4.5759,4.6328,3540307,0
2012-09-05,4.6616,4.6843,4.6216,4.6785,3472846,0
2012-09-06,4.7187,4.776,4.6616,4.6902,4183740,0
2012-09-07,4.7187,4.7359,4.6785,4.6843,1891051,0
2012-09-10,4.6387,4.7018,4.6271,4.6843,2903221,0
2012-09-11,4.6904,4.7429,4.6609,4.7372,2408847,0
2012-09-12,4.7253,4.7487,4.6961,4.7429,2161815,0
2012-09-13,4.7429,4.8719,4.7196,4.8075,4246008,0
2012-09-14,4.7545,4.8953,4.7372,4.8662,5121964,0
2012-09-17,4.8428,4.8662,4.7899,4.8017,1933891,0
2012-09-18,4.8075,4.8134,4.7314,4.7372,2276205,0
2012-09-19,4.7487,4.8075,4.7314,4.7723,2184183,0
2012-09-20,4.7608,4.7986,4.6961,4.7138,2488800,0
2012-09-21,4.7664,4.7664,4.6727,4.6904,4726392,0
2012-09-24,4.6904,4.7253,4.6667,4.7077,2005206,0
2012-09-25,4.7253,4.7545,4.5202,4.5378,3540502,0
2012-09-26,4.5437,4.5906,4.4792,4.5025,2111257,0
2012-09-27,4.5025,4.5788,4.5025,4.5378,1812003,0
2012-09-28,4.5144,4.6256,4.5086,4.6198,3025324,0
2012-10-01,4.6492,4.655,4.4909,4.5378,2877296,0
2012-10-02,4.5498,4.6022,4.5261,4.5788,2707138,0
2012-10-03,4.5788,4.6022,4.5437,4.5613,2051356,0
2012-10-04,4.5964,4.7664,4.5729,4.7401,4559297,0
2012-10-05,4.7487,4.8075,4.7314,4.7545,2532070,0
2012-10-08,4.7196,4.7608,4.6961,4.7196,1387502,0
2012-10-09,4.7253,4.7841,4.6785,4.6843,3615596,0
2012-10-10,4.6785,4.7253,4.6315,4.6432,1818365,0
2012-10-11,4.6727,4.7314,4.6492,4.6785,2040799,0
2012-10-12,4.6785,4.7077,4.5498,4.5964,3067784,0
2012-10-15,4.5848,4.6198,4.5643,4.6022,2605130,0
2012-10-16,4.6374,4.6609,4.5788,4.6609,1332632,0
2012-10-17,4.6843,4.7196,4.6315,4.6492,2396375,0
2012-10-18,4.655,4.7196,4.6315,4.6991,1072599,0
2012-10-19,4.6727,4.7019,4.6432,4.655,1697949,0
2012-10-22,4.6609,4.6839,4.6141,4.6785,1344051,0
2012-10-23,4.6315,4.6836,4.5729,4.5906,1466157,0
2012-10-24,4.5554,4.6256,4.5498,4.5788,2199057,0
2012-10-25,4.6141,4.6492,4.5729,4.6432,1182623,0
2012-10-26,4.655,4.6667,4.5788,4.6315,752528,0
2012-10-31,4.6198,4.6698,4.5907,4.6609,1263424,0
2012-11-01,4.6785,4.7899,4.6256,4.7487,3133817,0
2012-11-02,4.7608,4.7782,4.6374,4.6374,1818810,0
2012-11-05,4.6315,4.6843,4.6081,4.6727,1044862,0
2012-11-06,4.7019,4.7253,4.6843,4.7253,1544304,0
2012-11-07,4.6727,4.7019,4.5729,4.5848,3636124,0
2012-11-08,4.6492,4.7429,4.5554,4.5672,3312801,0
2012-11-09,4.5672,4.5729,4.4734,4.5261,2194397,0
2012-11-12,4.5498,4.5729,4.5086,4.5144,2988389,0
2012-11-13,4.5025,4.5437,4.4734,4.4734,3222149,0
2012-11-14,4.4969,4.5202,4.2505,4.271,6433876,0
2012-11-15,4.2623,4.4674,4.227,4.4439,3161687,0
2012-11-16,4.4322,4.5318,4.3442,4.5318,4831661,0
2012-11-19,4.5729,4.7166,4.5437,4.6904,4376173,0
2012-11-20,4.6727,4.7314,4.6344,4.6785,2585235,0
2012-11-21,4.6904,4.7077,4.655,4.7019,1696108,0
2012-11-23,4.7019,4.7138,4.6785,4.7077,1262269,0
2012-11-26,4.6904,4.7372,4.6667,4.7314,3268039,0
2012-11-27,4.7314,4.7899,4.679,4.7782,3553382,0
2012-11-28,4.7487,4.7723,4.6961,4.7545,2083563,0
2012-11-29,4.7782,4.8017,4.7401,4.7608,3028528,0
2012-11-30,4.7899,4.7957,4.7372,4.7545,2407184,0
2012-12-03,4.7782,4.7957,4.7429,4.7545,1790689,0
2012-12-04,4.7487,4.7957,4.7314,4.7545,2075916,0
2012-12-05,4.7782,4.8253,4.7314,4.7487,3515520,0
2012-12-06,4.7314,4.8485,4.7253,4.8369,2897694,0
2012-12-07,4.8428,4.8428,4.7899,4.8134,1892247,0
2012-12-10,4.8192,4.8719,4.8103,4.8662,1922134,0
2012-12-11,4.8777,4.8953,4.8369,4.8546,3562690,0
2012-12-12,4.8662,4.8838,4.8369,4.8428,3936624,0
2012-12-13,4.8369,4.8777,4.8192,4.8546,3105393,0
2012-12-14,4.8306,4.9445,4.8062,4.9146,3026864,0
2012-12-17,4.9506,4.9506,4.8905,4.9263,3169643,0
2012-12-18,4.9326,5.0107,4.9146,4.9985,2180679,0
2012-12-19,4.9864,5.0947,4.9566,5.0588,3352782,0
2012-12-20,5.0708,5.1607,5.0346,5.0887,6099074,0
2012-12-21,5.0588,5.0887,4.9927,5.0766,6979445,0
2012-12-24,5.0766,5.1368,4.9927,5.0226,1168384,0
2012-12-26,5.0166,5.0766,5.0076,5.0346,1766164,0
2012-12-27,4.9985,5.0645,4.9566,4.9927,2530708,0
2012-12-28,4.9804,4.9985,4.9445,4.9746,1398102,0
2012-12-31,5.0894,5.1756,5.0588,5.151,2762471,0
2013-01-02,5.1098,5.1579,5.0645,5.1007,3652512,0
2013-01-03,5.1127,5.1127,5.0588,5.0766,2854079,0
2013-01-04,5.1188,5.2088,5.0766,5.1729,5235600,0
2013-01-07,5.1607,5.2271,5.1368,5.1787,2248162,0
2013-01-08,5.1789,5.2569,5.1548,5.2569,2882362,0
2013-01-09,5.2569,5.383,5.2273,5.377,4980896,0
2013-01-10,5.3891,5.4431,5.329,5.383,6142950,0
2013-01-11,5.3951,5.4072,5.3352,5.3591,3009470,0
2013-01-14,5.365,5.4011,5.3352,5.3531,3308941,0
2013-01-15,5.2329,5.3049,5.1188,5.2688,3748523,0
2013-01-16,5.2509,5.293,5.2449,5.263,2216273,0
2013-01-17,5.293,5.341,5.2329,5.3352,2902354,0
2013-01-18,5.3111,5.3711,5.281,5.347,2140298,0
2013-01-22,5.365,5.3891,5.3352,5.3891,2510840,0
2013-01-23,5.3951,5.3951,5.347,5.3951,2312733,0
2013-01-24,5.3891,5.4072,5.323,5.347,1956302,0
2013-01-25,5.3531,5.3711,5.275,5.293,2371032,0
2013-01-28,5.293,5.3168,5.2569,5.2991,2891484,0
2013-01-29,5.3168,5.3711,5.275,5.3711,2463525,0
2013-01-30,5.383,5.3891,5.2991,5.323,2207673,0
2013-01-31,5.4777,5.5948,5.4346,5.5454,2963615,0
2013-02-01,5.4253,5.4431,5.377,5.4041,3216518,0
2013-02-04,5.3891,5.4132,5.347,5.365,2016551,0
2013-02-05,5.3951,5.4461,5.365,5.4132,2279627,0
2013-02-06,5.347,5.347,4.988,5.0406,8852112,0
2013-02-07,5.0045,5.0166,4.8724,4.9445,8903419,0
2013-02-08,4.9385,5.0346,4.9385,4.9746,3782898,0
2013-02-11,4.9864,5.0226,4.9326,5.0045,3166588,0
2013-02-12,5.0166,5.0708,4.9864,4.9927,2586265,0
2013-02-13,4.9927,5.0524,4.9864,5.0467,2694794,0
2013-02-14,5.0346,5.1309,5.0166,5.1248,2269757,0
2013-02-15,5.1607,5.1729,5.0887,5.1309,3570324,0
2013-02-19,5.1368,5.2509,5.1248,5.167,4025132,0
2013-02-20,5.167,5.1909,5.0406,5.0467,2644035,0
2013-02-21,5.0467,5.0467,4.9385,4.9445,3103452,0
2013-02-22,4.9985,5.0736,4.9864,5.0467,4177239,0
2013-02-25,5.0947,5.1368,4.9864,4.9927,2745361,0
2013-02-26,4.9985,5.0588,4.9804,5.0467,1879557,0
2013-02-27,5.0467,5.1548,5.0406,5.1428,2387150,0
2013-02-28,5.3668,5.4036,5.3174,5.3544,3475454,0
2013-03-01,5.1909,5.2329,5.1188,5.2149,2946071,0
2013-03-04,5.2149,5.2569,5.167,5.2391,2506409,0
2013-03-05,5.275,5.293,5.2449,5.281,2862490,0
2013-03-06,5.281,5.3141,5.2271,5.2569,2065160,0
2013-03-07,5.2688,5.287,5.2271,5.2569,1789064,0
2013-03-08,5.281,5.329,5.2449,5.275,2282609,0
2013-03-11,5.287,5.3168,5.2688,5.2991,1834722,0
2013-03-12,5.2688,5.2991,5.2088,5.2509,2250295,0
2013-03-13,5.2688,5.287,5.2271,5.281,2656330,0
2013-03-14,5.2991,5.323,5.263,5.3111,2275628,0
2013-03-15,5.3111,5.3197,5.167,5.2449,3839157,0
2013-03-18,5.2149,5.2509,5.1789,5.1968,2575413,0
2013-03-19,5.2215,5.2707,5.1108,5.1352,3501950,0
2013-03-20,5.1784,5.2215,5.1538,5.1845,1841492,0
2013-03-21,5.1599,5.2276,5.1352,5.203,1886678,0
2013-03-22,5.2215,5.2398,5.1845,5.2215,1672707,0
2013-03-25,5.2522,5.2767,5.203,5.2584,1738882,0
2013-03-26,5.1538,5.2277,5.0799,5.1417,5811472,0
2013-03-27,5.1168,5.1908,5.0799,5.1662,3141930,0
2013-03-28,5.1845,5.203,5.1168,5.1417,2694881,0
2013-04-01,5.1417,5.1662,5.0799,5.0924,2081084,0
2013-04-02,5.1231,5.1968,5.1231,5.1816,1841566,0
2013-04-03,5.1968,5.1968,5.0463,5.0554,3268407,0
2013-04-04,5.0985,5.1784,5.0554,5.1076,3847427,0
2013-04-05,5.0431,5.1045,5.0002,5.086,3066496,0
2013-04-08,5.1168,5.1784,5.0799,5.1352,1952090,0
2013-04-09,5.1292,5.1845,5.0985,5.1168,2465081,0
2013-04-10,5.1475,5.2398,5.1352,5.2276,2292539,0
2013-04-11,5.2276,5.2276,5.1417,5.1538,3404106,0
2013-04-12,5.1168,5.1417,5.0738,5.0985,2304379,0
2013-04-15,5.086,5.086,4.9509,4.957,3937416,0
2013-04-16,5.0247,5.0678,4.9816,5.0678,2977996,0
2013-04-17,5.0492,5.0615,4.92,4.9877,3041551,0
2013-04-18,5.0247,5.0678,4.9938,5.0123,2801071,0
2013-04-19,5.0185,5.1108,5.0123,5.1045,1600739,0
2013-04-22,5.1352,5.1722,5.0431,5.1538,1975981,0
2013-04-23,5.1908,5.2091,5.1292,5.1784,2344611,0
2013-04-24,5.1968,5.2091,5.1538,5.1845,2336751,0
2013-04-25,5.203,5.283,5.1845,5.2459,2383607,0
2013-04-26,5.2522,5.3138,5.203,5.3074,4391265,0
2013-04-29,5.2952,5.3689,5.283,5.3629,2805901,0
2013-04-30,5.5126,5.5568,5.4748,5.5568,2881950,0
2013-05-01,5.4245,5.4368,5.289,5.289,3475475,0
2013-05-02,5.2952,5.3936,5.283,5.3936,1415729,0
2013-05-03,5.449,5.4797,5.3629,5.3936,1900725,0
2013-05-06,5.406,5.4121,5.3383,5.3629,1547048,0
2013-05-07,5.3567,5.3936,5.3167,5.3753,2303761,0
2013-05-08,5.3443,5.4304,5.289,5.4304,1748006,0
2013-05-09,5.406,5.4245,5.3507,5.3753,6569153,0
2013-05-10,5.3753,5.3936,5.3353,5.3689,1853955,0
2013-05-13,5.3876,5.4429,5.3443,5.406,2527707,0
2013-05-14,5.4368,5.486,5.4182,5.455,2848205,0
2013-05-15,5.2336,5.3383,5.2091,5.3321,39436232,0
2013-05-16,5.3198,5.3689,5.283,5.3689,8058879,0
2013-05-17,5.3753,5.3815,5.3138,5.3689,4603674,0
2013-05-20,5.3753,5.4245,5.3629,5.4182,4949830,0
2013-05-21,5.3815,5.4182,5.3689,5.3876,3743187,0
2013-05-22,5.3567,5.4245,5.2336,5.2522,5476538,0
2013-05-23,5.2336,5.4368,5.1322,5.3291,5899189,0
2013-05-24,5.3198,5.3383,5.2091,5.2767,3256198,0
2013-05-28,5.4748,5.5379,5.3109,5.3109,4774852,0
2013-05-29,5.2731,5.2982,5.1912,5.2539,5871145,0
2013-05-30,5.1231,5.1908,5.0924,5.1475,3819170,0
2013-05-31,5.2651,5.2909,5.1939,5.2262,8650629,0
2013-06-03,5.1108,5.1231,4.9509,5.0093,7324741,0
2013-06-04,5.1279,5.1974,5.0018,5.0332,4689807,0
2013-06-05,5.0396,5.0428,4.9577,5.0208,5642092,0
2013-06-06,5.0332,5.0964,4.9071,5.0396,7713795,0
2013-06-07,5.1028,5.1594,5.0587,5.0901,3519201,0
2013-06-10,5.0964,5.1594,5.0774,5.1405,2622765,0
2013-06-11,5.1215,5.1405,5.0522,5.0647,4048337,0
2013-06-12,5.0838,5.109,4.9639,5.0647,5432997,0
2013-06-13,5.0332,5.0901,5.008,5.0838,4709677,0
2013-06-14,5.1405,5.1594,5.0774,5.1153,2748360,0
2013-06-17,5.0063,5.0492,4.92,4.9324,5083766,0
2013-06-18,4.9387,5.0208,4.9261,5.008,3380748,0
2013-06-19,5.0208,5.027,4.9009,4.9196,3520804,0
2013-06-20,4.863,4.9513,4.7685,4.8029,5574584,0
2013-06-21,4.8188,4.8947,4.7305,4.7685,6187023,0
2013-06-24,4.7244,4.7305,4.5919,4.6487,4482032,0
2013-06-25,4.7179,4.7744,4.6547,4.7276,3274329,0
2013-06-26,4.7744,4.8472,4.7495,4.781,2605115,0
2013-06-27,4.7937,4.8821,4.7685,4.8821,2764748,0
2013-06-28,4.8756,4.9071,4.8313,4.8821,3591898,0
2013-07-01,4.8756,4.9639,4.8756,4.9196,2623251,0
2013-07-02,4.9324,5.0018,4.8567,4.9261,7928514,0
2013-07-03,4.9196,4.9513,4.863,4.9071,1109127,0
2013-07-05,5.0461,5.0461,4.8756,5.0018,4332993,0
2013-07-08,5.0018,5.0461,4.9703,5.0396,3675054,0
2013-07-09,5.0522,5.1405,5.0208,5.0901,6117455,0
2013-07-10,5.1028,5.1028,5.0396,5.0964,1754699,0
2013-07-11,5.1342,5.172,5.0838,5.131,7208335,0
2013-07-12,5.1405,5.153,5.0838,5.1342,1819740,0
2013-07-15,5.1469,5.1912,5.1153,5.172,2002234,0
2013-07-16,5.1846,5.1974,5.1342,5.153,1732001,0
2013-07-17,5.1846,5.2004,5.1187,5.1594,2382239,0
2013-07-18,5.1912,5.2667,5.153,5.172,3238631,0
2013-07-19,5.1912,5.2287,5.1469,5.1974,1569551,0
2013-07-22,5.1912,5.2415,5.1626,5.1974,2213519,0
2013-07-23,5.1974,5.2479,5.1723,5.2162,2227424,0
2013-07-24,5.2287,5.2287,5.1028,5.1435,2484996,0
2013-07-25,5.1215,5.2098,5.1215,5.1974,2295406,0
2013-07-26,5.1784,5.2098,5.1279,5.1974,1331613,0
2013-07-29,5.172,5.1846,5.0838,5.1153,2062255,0
2013-07-30,5.1469,5.1594,5.071,5.1279,2618642,0
2013-07-31,5.1405,5.1594,5.0461,5.1279,1868490,0
2013-08-01,5.172,5.2098,5.1279,5.1564,3648535,0
2013-08-02,5.1342,5.2098,5.1215,5.1657,1264244,0
2013-08-05,5.1342,5.1594,5.0647,5.109,1918501,0
2013-08-06,5.109,5.1215,5.0208,5.027,2295515,0
2013-08-07,5.027,5.027,4.9451,5.0018,2210163,0
2013-08-08,5.071,5.2036,5.0208,5.0806,3822575,0
2013-08-09,5.0774,5.1405,5.0744,5.0901,1502582,0
2013-08-12,5.0838,5.1405,5.0587,5.109,2416079,0
2013-08-13,5.1028,5.109,5.0587,5.0774,1611674,0
2013-08-14,5.0587,5.0838,5.0208,5.0332,2757224,0
2013-08-15,5.008,5.0332,4.8756,4.9387,4450748,0
2013-08-16,4.9261,5.008,4.9261,4.9513,1870213,0
2013-08-19,4.9639,5.0018,4.8947,4.9009,1429770,0
2013-08-20,4.9196,5.0461,4.9009,5.0332,2673442,0
2013-08-21,5.027,5.0301,4.9324,4.9451,2636969,0
2013-08-22,4.9577,5.0647,4.9577,5.0396,1604483,0
2013-08-23,5.0396,5.0681,5.0018,5.027,2550571,0
2013-08-26,5.0332,5.0774,5.0146,5.0396,1731196,0
2013-08-27,5.0018,5.027,4.9577,4.9766,2476312,0
2013-08-28,4.9892,5.008,4.9577,4.9766,1679278,0
2013-08-29,4.9828,5.064,4.9766,5.0396,1909390,0
2013-08-30,5.0396,5.0522,4.9639,4.9766,3237721,0
2013-09-03,5.039,5.0646,4.8904,4.9227,4816029,0
2013-09-04,4.929,5.0325,4.9227,5.013,2061129,0
2013-09-05,5.013,5.039,4.9936,5.0002,1810373,0
2013-09-06,5.0022,5.1345,4.9826,5.1094,3957450,0
2013-09-09,5.1215,5.2351,5.109,5.2225,4032074,0
2013-09-10,5.2352,5.3109,5.2287,5.3109,3881307,0
2013-09-11,5.2539,5.3709,5.2479,5.3426,4827094,0
2013-09-12,5.3551,5.3551,5.2479,5.2539,3836723,0
2013-09-13,5.2539,5.2794,5.2222,5.2728,2678354,0
2013-09-16,5.317,5.336,5.2731,5.2794,2542385,0
2013-09-17,5.2794,5.3489,5.2671,5.336,3756098,0
2013-09-18,5.3232,5.3749,5.3037,5.3619,3090437,0
2013-09-19,5.3684,5.3684,5.3037,5.3166,2190840,0
2013-09-20,5.3296,5.336,5.2328,5.252,4188784,0
2013-09-23,5.2328,5.2651,5.2004,5.2393,2060817,0
2013-09-24,5.2262,5.2586,5.2004,5.2328,1861576,0
2013-09-25,5.252,5.3458,5.2333,5.3232,3140113,0
2013-09-26,5.3296,5.3684,5.2974,5.3232,2349183,0
2013-09-27,5.2909,5.336,5.2714,5.2974,2109846,0
2013-09-30,5.2651,5.3037,5.2262,5.2651,3130126,0
2013-10-01,5.2779,5.3555,5.2586,5.336,3930112,0
2013-10-02,5.3619,5.3619,5.2779,5.2909,1520095,0
2013-10-03,5.2974,5.2974,5.2068,5.2714,2494998,0
2013-10-04,5.3037,5.3619,5.2779,5.3232,4184752,0
2013-10-07,5.2909,5.3166,5.2328,5.252,2230763,0
2013-10-08,5.2651,5.2714,5.2004,5.2004,2081386,0
2013-10-09,5.2068,5.2779,5.2004,5.2328,1757417,0
2013-10-10,5.2779,5.3489,5.2651,5.3296,2763977,0
2013-10-11,5.3232,5.4201,5.3166,5.4135,3120068,0
2013-10-14,5.3942,5.4006,5.336,5.3942,2380980,0
2013-10-15,5.3814,5.3814,5.2974,5.3102,1892687,0
2013-10-16,5.336,5.4135,5.3102,5.3942,2382154,0
2013-10-17,5.3749,5.4783,5.3427,5.4459,2087578,0
2013-10-18,5.4459,5.4911,5.4396,5.4847,2387569,0
2013-10-21,5.4717,5.5169,5.4717,5.4783,2610803,0
2013-10-22,5.4911,5.5492,5.4783,5.53,2951804,0
2013-10-23,5.5169,5.5686,5.5169,5.5362,3117345,0
2013-10-24,5.5558,5.5751,5.5235,5.5492,2127669,0
2013-10-25,5.5686,5.5751,5.5235,5.5428,2513285,0
2013-10-28,5.5235,5.5751,5.5039,5.5622,2485868,0
2013-10-29,5.5686,5.5816,5.53,5.5816,2913722,0
2013-10-30,5.4976,5.5816,5.4976,5.5428,1776438,0
2013-10-31,5.5428,5.5751,5.5104,5.5138,2807366,0
2013-11-01,5.5039,5.53,5.4006,5.4976,3314335,0
2013-11-04,5.5104,5.5428,5.4717,5.5235,2457898,0
2013-11-05,5.5104,5.5622,5.4783,5.5039,1907087,0
2013-11-06,5.5428,5.5686,5.5039,5.5492,1514678,0
2013-11-07,5.5558,5.5686,5.4396,5.4396,2321936,0
2013-11-08,5.5235,5.5751,5.4717,5.5428,3519903,0
2013-11-11,5.5428,5.5751,5.5169,5.5686,1633360,0
2013-11-12,5.5558,5.6072,5.5362,5.5751,2006464,0
2013-11-13,5.5558,5.6072,5.5235,5.6072,1743156,0
2013-11-14,5.6072,5.6331,5.5816,5.6268,1425359,0
2013-11-15,5.6203,5.7044,5.6072,5.6978,3475476,0
2013-11-18,5.7108,5.7367,5.6849,5.7108,2714965,0
2013-11-19,5.7239,5.7431,5.672,5.6849,1746439,0
2013-11-20,5.7044,5.7688,5.6656,5.7171,4804397,0
2013-11-21,5.7494,5.7624,5.7044,5.7239,2092220,0
2013-11-22,5.7239,5.7624,5.6866,5.7431,2280229,0
2013-11-25,5.7494,5.7882,5.6849,5.6978,3620057,0
2013-11-26,5.7171,5.7299,5.672,5.7108,2009558,0
2013-11-27,5.7299,5.7755,5.7108,5.756,2249184,0
2013-11-29,5.7882,5.8334,5.7494,5.8271,1582506,0
2013-12-02,5.7431,5.8465,5.7044,5.7171,2056154,0
2013-12-03,5.6914,5.756,5.6268,5.6785,1950881,0
2013-12-04,5.6785,5.6978,5.601,5.6785,1622262,0
2013-12-05,5.6656,5.672,5.6139,5.6463,1595170,0
2013-12-06,5.6785,5.7367,5.6785,5.7044,1647336,0
2013-12-09,5.7239,5.7494,5.6785,5.7239,2264611,0
2013-12-10,5.7171,5.7171,5.6331,5.672,2662800,0
2013-12-11,5.6914,5.7108,5.588,5.5946,2107544,0
2013-12-12,5.6139,5.6656,5.5751,5.5816,1719338,0
2013-12-13,5.5946,5.6268,5.4976,5.588,2561732,0
2013-12-16,5.6331,5.6785,5.5751,5.6236,2247502,0
2013-12-17,5.6136,5.6731,5.5541,5.64,2696751,0
2013-12-18,5.6599,5.6998,5.6203,5.6268,4374297,0
2013-12-19,5.6268,5.64,5.5408,5.5408,2536738,0
2013-12-20,5.574,5.6468,5.5606,5.6069,3949958,0
2013-12-23,5.6203,5.6731,5.6203,5.6731,2336950,0
2013-12-24,5.6798,5.6929,5.6665,5.6864,907112,0
2013-12-26,5.6929,5.7194,5.64,5.6468,1244295,0
2013-12-27,5.6731,5.6731,5.6069,5.6268,1294610,0
2013-12-30,5.6268,5.6532,5.6003,5.6003,1795513,0
2013-12-31,5.5938,5.6599,5.5938,5.6069,2074853,0
2014-01-02,5.6069,5.6069,5.5408,5.5674,1806726,0
2014-01-03,5.5674,5.6532,5.5674,5.6268,2143280,0
2014-01-06,5.6731,5.6864,5.6136,5.64,2169831,0
2014-01-07,5.6468,5.6864,5.6334,5.6599,2442971,0
2014-01-08,5.6468,5.6599,5.6003,5.6599,2104192,0
2014-01-09,5.6665,5.7062,5.6268,5.6864,2909243,0
2014-01-10,5.7194,5.726,5.64,5.7128,1523282,0
2014-01-13,5.7128,5.7591,5.6599,5.6798,2273580,0
2014-01-14,5.6798,5.7458,5.6731,5.726,1769349,0
2014-01-15,5.7458,5.9111,5.7328,5.8979,4492870,0
2014-01-16,5.8646,5.9045,5.8582,5.8979,2252651,0
2014-01-17,5.8783,5.9177,5.8646,5.9111,1803832,0
2014-01-21,5.9971,6.0102,5.8913,5.9508,2659243,0
2014-01-22,5.931,5.9839,5.9111,5.9574,2821069,0
2014-01-23,5.9508,5.9707,5.9245,5.9442,2487736,0
2014-01-24,5.9508,5.9508,5.8252,5.845,2896537,0
2014-01-27,5.8715,5.8847,5.7393,5.7591,1630360,0
2014-01-28,5.7989,5.8054,5.7393,5.7591,2954612,0
2014-01-29,5.7194,5.7657,5.5873,5.6136,4016467,0
2014-01-30,5.6665,5.726,5.6136,5.6998,1754981,0
2014-01-31,5.6069,5.6532,5.5343,5.5806,2244698,0
2014-02-03,5.5873,5.5873,5.3624,5.3821,6632588,0
2014-02-04,5.4484,5.4747,5.3886,5.435,2970474,0
2014-02-05,5.4547,5.4681,5.3722,5.4283,2409402,0
2014-02-06,5.5541,5.6203,5.4814,5.5278,2208406,0
2014-02-07,5.5343,5.5606,5.5011,5.5343,1828283,0
2014-02-10,5.5145,5.5606,5.4879,5.5541,2134250,0
2014-02-11,5.5606,5.7525,5.5476,5.7128,4066322,0
2014-02-12,5.7458,5.8646,5.7194,5.8517,6015071,0
2014-02-13,5.8185,5.9574,5.7922,5.9177,4083089,0
2014-02-14,5.9245,5.9903,5.8913,5.9574,4205633,0
2014-02-18,5.9903,6.0366,5.9707,5.9773,3301133,0
2014-02-19,5.9773,5.9903,5.8582,5.8783,3659403,0
2014-02-20,5.8979,5.9376,5.8715,5.8913,3130922,0
2014-02-21,5.9177,5.9574,5.8979,5.9177,1964616,0
2014-02-24,5.9574,6.0898,5.9442,6.0499,3472505,0
2014-02-25,5.726,5.7525,5.6003,5.6731,40378780,0
2014-02-26,5.6998,5.7591,5.6468,5.6798,9945342,0
2014-02-27,5.6864,5.726,5.6599,5.7062,8130907,0
2014-02-28,5.7194,5.7194,5.6334,5.6599,57522365,0
2014-03-03,5.64,5.8054,5.64,5.7789,10079275,0
2014-03-04,5.7856,5.8319,5.7194,5.7328,9187126,0
2014-03-05,5.7194,5.7789,5.6929,5.726,5366990,0
2014-03-06,5.726,5.7856,5.7194,5.7458,4014497,0
2014-03-07,5.7723,5.7789,5.6763,5.6864,4979230,0
2014-03-10,5.6798,5.7328,5.6532,5.7194,2921509,0
2014-03-11,5.7062,5.7393,5.6532,5.6599,2782497,0
2014-03-12,5.6334,5.6929,5.6334,5.6532,4293555,0
2014-03-13,5.6929,5.6998,5.6136,5.6136,4377946,0
2014-03-14,5.6136,5.6468,5.5873,5.6069,2721927,0
2014-03-17,5.6468,5.6864,5.5873,5.5938,4110155,0
2014-03-18,5.6203,5.64,5.5873,5.6203,4293512,0
2014-03-19,5.6542,5.6948,5.5998,5.6472,6259909,0
2014-03-20,5.6608,5.6812,5.6068,5.6068,5054927,0
2014-03-21,5.6339,5.6406,5.4984,5.5796,10885646,0
2014-03-24,5.5796,5.6339,5.5525,5.6068,4162174,0
2014-03-25,5.6203,5.6542,5.5998,5.6339,3322623,0
2014-03-26,5.6743,5.7218,5.5864,5.5998,4333694,0
2014-03-27,5.5864,5.6406,5.5728,5.6135,2932484,0
2014-03-28,5.5998,5.6472,5.5864,5.593,2364974,0
2014-03-31,5.627,5.6812,5.593,5.627,3616517,0
2014-04-01,5.627,5.6675,5.6145,5.6542,2193906,0
2014-04-02,5.6812,5.7048,5.6575,5.6743,2451637,0
2014-04-03,5.6879,5.6987,5.627,5.6608,2289295,0
2014-04-04,5.6406,5.6675,5.5998,5.627,2861016,0
2014-04-07,5.627,5.6406,5.5525,5.5525,6147127,0
2014-04-08,5.5525,5.627,5.5389,5.5796,4029200,0
2014-04-09,5.5661,5.6168,5.5525,5.5796,2859851,0
2014-04-10,5.5864,5.593,5.4916,5.4916,3560633,0
2014-04-11,5.4848,5.505,5.4576,5.4576,3898437,0
2014-04-14,5.5186,5.5389,5.4714,5.505,2567219,0
2014-04-15,5.4917,5.5594,5.4275,5.4644,3857325,0
2014-04-16,5.5796,5.5796,5.4543,5.5186,6721805,0
2014-04-17,5.5186,5.5525,5.4916,5.5186,2304482,0
2014-04-21,5.5322,5.5525,5.4848,5.4984,1976430,0
2014-04-22,5.5119,5.5254,5.4714,5.505,2182302,0
2014-04-23,5.505,5.5322,5.4848,5.4848,2329138,0
2014-04-24,5.5458,5.5458,5.4374,5.4781,2908596,0
2014-04-25,5.4781,5.4916,5.4305,5.4305,2554247,0
2014-04-28,5.4305,5.4576,5.3358,5.3698,5763847,0
2014-04-29,5.4036,5.4172,5.363,5.3698,3500100,0
2014-04-30,5.3698,5.4305,5.3493,5.4103,5593555,0
2014-05-01,5.451,5.4781,5.3833,5.4172,3345304,0
2014-05-02,5.4238,5.451,5.3698,5.3901,2773556,0
2014-05-05,5.451,5.4781,5.3968,5.4576,3150682,0
2014-05-06,5.4442,5.4714,5.3833,5.3833,4303591,0
2014-05-07,5.3901,5.4172,5.363,5.3968,3550089,0
2014-05-08,5.4036,5.4238,5.3493,5.356,2789657,0
2014-05-09,5.3493,5.3833,5.3021,5.356,3313276,0
2014-05-12,5.3291,5.4238,5.3291,5.4103,2248467,0
2014-05-13,5.4103,5.4172,5.363,5.3833,2742523,0
2014-05-14,5.3763,5.4036,5.3427,5.3698,2950161,0
2014-05-15,5.3493,5.356,5.3224,5.3427,2516042,0
2014-05-16,5.3358,5.3763,5.3224,5.3763,2531520,0
2014-05-19,5.3763,5.4576,5.3493,5.4543,5436889,0
2014-05-20,5.5796,5.5998,5.3968,5.4576,6149986,0
2014-05-21,5.5458,5.5728,5.4984,5.5322,5551828,0
2014-05-22,5.5525,5.5796,5.5254,5.5389,2885340,0
2014-05-23,5.5594,5.6135,5.5458,5.6068,3096661,0
2014-05-27,5.6542,5.6879,5.593,5.627,3606724,0
2014-05-28,5.6406,5.6879,5.5796,5.6542,4105507,0
2014-05-29,5.6879,5.715,5.6472,5.6608,2589902,0
2014-05-30,5.6879,5.6948,5.627,5.6743,6538154,0
2014-06-02,5.7083,5.7083,5.6135,5.6542,3673734,0
2014-06-03,5.6472,5.6542,5.5796,5.6339,2769007,0
2014-06-04,5.6339,5.6472,5.5728,5.6068,3172916,0
2014-06-05,5.6406,5.6406,5.5525,5.627,3103131,0
2014-06-06,5.6608,5.6948,5.6339,5.6812,2645342,0
2014-06-09,5.6812,5.7287,5.6608,5.7218,2928557,0
2014-06-10,5.7218,5.7354,5.6675,5.7015,2276352,0
2014-06-11,5.7015,5.7487,5.7015,5.7419,3206657,0
2014-06-12,5.7419,5.7828,5.7015,5.7828,3229525,0
2014-06-13,5.7828,5.7828,5.7015,5.7287,3721396,0
2014-06-16,5.7558,5.7895,5.7487,5.776,3639907,0
2014-06-17,5.8437,5.8505,5.8032,5.8164,6357905,0
2014-06-18,5.8234,5.8375,5.7888,5.8234,4243009,0
2014-06-19,5.8304,5.8512,5.7888,5.7959,3052414,0
2014-06-20,5.8234,5.8512,5.7612,5.7612,5047531,0
2014-06-23,5.8028,5.8443,5.7681,5.8234,5028627,0
2014-06-24,5.8443,5.865,5.7542,5.7542,5281364,0
2014-06-25,5.7681,5.8028,5.7542,5.8028,3873903,0
2014-06-26,5.8164,5.872,5.7888,5.8443,5084637,0
2014-06-27,5.865,5.9343,5.8028,5.9343,46257876,0
2014-06-30,5.9067,5.9899,5.8582,5.969,6663200,0
2014-07-01,5.969,6.125,5.969,6.0489,9529664,0
2014-07-02,6.0593,6.0869,6.0317,6.0317,4024797,0
2014-07-03,6.0732,6.0732,5.983,6.0039,2263646,0
2014-07-07,6.0317,6.0385,5.983,6.0108,3773857,0
2014-07-08,6.0108,6.0176,5.9137,5.9343,3316351,0
2014-07-09,6.0662,6.1009,6.0176,6.0524,7333827,0
2014-07-10,6.0245,6.0524,5.9795,6.0453,3348527,0
2014-07-11,6.0317,6.0732,6.0176,6.0453,2392616,0
2014-07-14,6.0869,6.1009,6.0662,6.094,3190351,0
2014-07-15,6.1009,6.1216,6.0385,6.094,3904437,0
2014-07-16,6.094,6.1009,6.0108,6.0524,4411694,0
2014-07-17,6.0593,6.0662,5.9899,5.9968,2139634,0
2014-07-18,6.0108,6.0593,5.9968,6.0453,1601547,0
2014-07-21,6.0453,6.0593,6.0108,6.0453,1500033,0
2014-07-22,6.0385,6.0593,6.0176,6.0245,1746247,0
2014-07-23,6.0662,6.0662,6.0245,6.0317,1807157,0
2014-07-24,6.0385,6.0801,6.0385,6.0662,1588803,0
2014-07-25,6.0732,6.1009,6.0453,6.0869,1753838,0
2014-07-28,6.0801,6.1009,6.0453,6.0801,1855713,0
2014-07-29,6.1009,6.1079,6.0662,6.0801,2586082,0
2014-07-30,6.1079,6.1079,6.0418,6.0593,2156183,0
2014-07-31,6.0524,6.0593,5.8375,5.886,4458967,0
2014-08-01,5.872,5.9206,5.8028,5.8443,3571147,0
2014-08-04,5.8512,5.9101,5.8512,5.886,2085152,0
2014-08-05,5.8929,5.9054,5.8234,5.8375,1698630,0
2014-08-06,5.8443,5.8788,5.8097,5.8164,2073185,0
2014-08-07,5.872,5.9484,5.8234,5.8582,2648130,0
2014-08-08,5.8929,5.9622,5.8582,5.9484,2111838,0
2014-08-11,5.969,6.0039,5.9622,5.983,1851796,0
2014-08-12,5.976,6.0039,5.9275,5.9553,2301337,0
2014-08-13,5.969,6.0108,5.9553,5.9622,2490875,0
2014-08-14,5.983,5.9879,5.9275,5.969,1663447,0
2014-08-15,5.976,6.0108,5.8998,5.9484,2820932,0
2014-08-18,6.0039,6.0245,5.9553,5.976,3425407,0
2014-08-19,5.9968,6.0039,5.9206,5.9484,2985489,0
2014-08-20,5.9622,6.0317,5.9622,6.0245,3029712,0
2014-08-21,6.0317,6.0453,5.9968,6.035,3138305,0
2014-08-22,6.0453,6.0524,6.0176,6.0385,2447780,0
2014-08-25,6.0662,6.0869,6.0385,6.0801,2658895,0
2014-08-26,6.094,6.094,6.0593,6.0732,2065174,0
2014-08-27,6.094,6.094,6.0245,6.0245,2110824,0
2014-08-28,6.0176,6.0732,5.983,6.0662,1949564,0
2014-08-29,6.094,6.1079,6.0453,6.0801,2059033,0
2014-09-02,6.1009,6.1148,6.0801,6.0869,2096043,0
2014-09-03,6.1079,6.1216,6.0869,6.0869,1387595,0
2014-09-04,6.1148,6.1216,6.0801,6.094,2316765,0
2014-09-05,6.1009,6.1216,6.0453,6.094,2364802,0
2014-09-08,6.094,6.1148,6.094,6.1079,1392867,0
2014-09-09,6.1009,6.1148,6.0732,6.0732,1667092,0
2014-09-10,6.1287,6.1495,6.0732,6.094,2966453,0
2014-09-11,6.1079,6.1287,6.0869,6.1216,1684000,0
2014-09-12,6.1287,6.1354,6.1009,6.1079,2222984,0
2014-09-15,6.1216,6.1287,6.0385,6.0453,2569806,0
2014-09-16,6.0453,6.0662,6.0108,6.0524,2789990,0
2014-09-17,6.0877,6.0948,6.0451,6.0594,2572779,0
2014-09-18,6.1019,6.1233,6.0451,6.0524,1860869,0
2014-09-19,6.0877,6.1089,6.0026,6.0594,3746665,0
2014-09-22,6.0167,6.0948,5.9246,5.9387,3348813,0
2014-09-23,5.9387,5.953,5.8607,5.8891,2775018,0
2014-09-24,5.8821,5.9601,5.8821,5.953,2502170,0
2014-09-25,5.953,5.9601,5.8324,5.8607,2209394,0
2014-09-26,5.8749,5.9246,5.8537,5.9176,1237065,0
2014-09-29,5.8821,5.8891,5.8324,5.8467,2206281,0
2014-09-30,5.8679,5.8891,5.7684,5.7967,3164124,0
2014-10-01,5.8183,5.8467,5.7508,5.7967,2265304,0
2014-10-02,5.8183,5.8607,5.7118,5.8112,2384872,0
2014-10-03,5.8395,5.8749,5.7827,5.8749,2828241,0
2014-10-06,5.9246,5.9812,5.8891,5.9317,4021263,0
2014-10-07,5.9176,5.9885,5.8749,5.9104,2914905,0
2014-10-08,5.8749,5.8964,5.8112,5.8679,2324577,0
2014-10-09,5.8679,5.9019,5.7827,5.7967,2040580,0
2014-10-10,5.8041,5.8523,5.6761,5.6761,2972498,0
2014-10-13,5.7046,5.733,5.5771,5.6338,4662378,0
2014-10-14,5.6409,5.7046,5.6124,5.6551,4967631,0
2014-10-15,5.6478,5.6478,5.3925,5.5557,6665935,0
2014-10-16,5.499,5.6905,5.4208,5.6124,5701289,0
2014-10-17,5.6835,5.7473,5.6266,5.6409,5640006,0
2014-10-20,5.6621,5.6835,5.5912,5.6551,2761021,0
2014-10-21,5.6976,5.7188,5.6194,5.6835,4015506,0
2014-10-22,5.6835,5.733,5.6478,5.6693,2398210,0
2014-10-23,5.7188,5.7198,5.6409,5.6761,2424911,0
2014-10-24,5.6761,5.7402,5.6621,5.7046,2167247,0
2014-10-27,5.6835,5.7543,5.6621,5.7118,2567635,0
2014-10-28,5.7473,5.7543,5.7188,5.7543,1798765,0
2014-10-29,5.7543,5.8183,5.7473,5.7827,1995294,0
2014-10-30,5.7615,5.8183,5.7473,5.7827,1832382,0
2014-10-31,5.8537,5.8679,5.7758,5.8537,2475643,0
2014-11-03,5.8537,5.8821,5.8112,5.8253,1940077,0
2014-11-04,5.8253,5.8679,5.7118,5.7684,1671499,0
2014-11-05,5.8183,5.8359,5.7827,5.7827,1650524,0
2014-11-06,5.8324,5.8891,5.7402,5.7827,2605767,0
2014-11-07,5.8395,5.9387,5.7899,5.8964,2561798,0
2014-11-10,5.9104,5.9176,5.8183,5.8607,2153723,0
2014-11-11,5.8821,5.9104,5.8537,5.8749,1043901,0
2014-11-12,5.8607,5.8749,5.8253,5.8607,1301753,0
2014-11-13,5.8749,5.8891,5.8183,5.8324,1558319,0
2014-11-14,5.8537,5.8749,5.7899,5.8112,1947900,0
2014-11-17,5.8112,5.8537,5.7967,5.8395,1963698,0
2014-11-18,5.8749,5.9104,5.8537,5.8607,1342253,0
2014-11-19,5.8821,5.8964,5.8537,5.8607,1674989,0
2014-11-20,5.8607,5.9034,5.8395,5.8749,2096313,0
2014-11-21,5.9104,5.9246,5.7967,5.8324,2680113,0
2014-11-24,5.8467,5.8821,5.8112,5.8467,2963359,0
2014-11-25,5.8891,5.8964,5.8467,5.8749,2645440,0
2014-11-26,5.8964,5.9104,5.8637,5.8891,1528198,0
2014-11-28,5.9104,5.9176,5.7543,5.8467,3495646,0
2014-12-01,5.8467,5.8537,5.6835,5.6976,4963703,0
2014-12-02,5.7473,5.7757,5.6693,5.733,4666016,0
2014-12-03,5.7473,5.7473,5.6835,5.7118,2959003,0
2014-12-04,5.6905,5.7402,5.6835,5.7259,3342041,0
2014-12-05,5.7259,5.7259,5.6693,5.6976,3738898,0
2014-12-08,5.6905,5.7259,5.5912,5.6054,7250362,0
2014-12-09,5.584,5.6905,5.5557,5.6761,4928819,0
2014-12-10,5.6621,5.6835,5.4705,5.4775,6680682,0
2014-12-11,5.499,5.5061,5.3356,5.3569,5247045,0
2014-12-12,5.3285,5.3712,5.2221,5.2364,4325610,0
2014-12-15,5.3216,5.4208,5.2221,5.2221,3498543,0
2014-12-16,5.2221,5.2719,4.8248,5.1511,5296639,0
2014-12-17,5.1586,5.2679,5.1439,5.2533,5301906,0
2014-12-18,5.3264,5.5087,5.3119,5.4941,4773324,0
2014-12-19,5.5159,5.5779,5.5014,5.5307,4524876,0
2014-12-22,5.4721,5.5423,5.4555,5.4869,2644267,0
2014-12-23,5.465,5.5307,5.4212,5.5159,2941768,0
2014-12-24,5.5159,5.5452,5.4577,5.5087,1465390,0
2014-12-26,5.5087,5.5159,5.4357,5.465,1996072,0
2014-12-29,5.4431,5.465,5.3919,5.4322,2834600,0
2014-12-30,5.4065,5.4503,5.3919,5.4431,2662175,0
2014-12-31,5.4284,5.465,5.3773,5.4139,4243459,0
2015-01-02,5.4212,5.4941,5.3773,5.4576,2426206,0
2015-01-05,5.5087,5.5087,5.4284,5.4357,5068837,0
2015-01-06,5.4357,5.4431,5.29,5.3192,4906969,0
2015-01-07,5.3701,5.4212,5.2459,5.2679,3893485,0
2015-01-08,5.3192,5.4284,5.2826,5.3919,3639630,0
2015-01-09,5.3846,5.4284,5.2679,5.3192,3657863,0
2015-01-12,5.3336,5.3773,5.3119,5.3555,2193299,0
2015-01-13,5.3773,5.4065,5.2972,5.3408,2378411,0
2015-01-14,5.2972,5.3408,5.2022,5.2459,3440914,0
2015-01-15,5.3481,5.3481,5.1951,5.1951,1930524,0
2015-01-16,5.1876,5.2459,5.1658,5.2096,2381355,0
2015-01-20,5.2241,5.2533,5.1365,5.1803,2648273,0
2015-01-21,5.2022,5.2313,5.1586,5.2096,1750139,0
2015-01-22,5.2533,5.2533,5.1913,5.2388,2464610,0
2015-01-23,5.2533,5.2753,5.2167,5.2533,2165713,0
2015-01-26,5.2533,5.2826,5.2167,5.2533,2115451,0
2015-01-27,5.2533,5.2753,5.2241,5.2608,2974859,0
2015-01-28,5.2826,5.29,5.2022,5.2096,2900078,0
2015-01-29,5.2388,5.2608,5.1803,5.1803,1944462,0
2015-01-30,5.1876,5.2533,5.1586,5.1951,4370832,0
2015-02-02,5.2241,5.2313,5.1074,5.1803,5327420,0
2015-02-03,5.1803,5.3592,5.1732,5.3264,3957856,0
2015-02-04,5.3264,5.3701,5.2388,5.2388,5652865,0
2015-02-05,5.3919,5.4357,5.3408,5.4212,3871900,0
2015-02-06,5.4357,5.5307,5.4212,5.4357,2877283,0
2015-02-09,5.4721,5.5234,5.4212,5.4941,2070454,0
2015-02-10,5.4795,5.5452,5.4065,5.4212,2337217,0
2015-02-11,5.4357,5.5014,5.3993,5.4503,2475905,0
2015-02-12,5.4941,5.5234,5.4431,5.5159,1669846,0
2015-02-13,5.5379,5.6327,5.5307,5.6255,3280237,0
2015-02-17,5.6327,5.6764,5.5816,5.6547,1948601,0
2015-02-18,5.6694,5.6764,5.5962,5.64,1832371,0
2015-02-19,5.662,5.7276,5.6109,5.713,2918539,0
2015-02-20,5.713,5.7276,5.6547,5.6984,2083419,0
2015-02-23,5.6984,5.7494,5.6764,5.7494,1854567,0
2015-02-24,5.7494,5.7567,5.6984,5.7349,1744436,0
2015-02-25,5.7567,5.7567,5.6547,5.7056,2346328,0
2015-02-26,5.7276,5.7787,5.6547,5.6839,2089276,0
2015-02-27,5.6764,5.7203,5.6584,5.6839,1995412,0
2015-03-02,5.6984,5.7276,5.662,5.6839,1346293,0
2015-03-03,5.7056,5.7056,5.6764,5.6984,1310110,0
2015-03-04,5.6984,5.7203,5.6182,5.6547,1650832,0
2015-03-05,5.6327,5.6547,5.5452,5.6473,2546623,0
2015-03-06,5.64,5.6694,5.6037,5.6547,2109966,0
2015-03-09,5.6839,5.6839,5.64,5.6547,1574763,0
2015-03-10,5.6547,5.6839,5.6327,5.64,1407010,0
2015-03-11,5.64,5.662,5.6255,5.6473,3624563,0
2015-03-12,5.6694,5.7056,5.6547,5.6839,2607887,0
2015-03-13,5.6764,5.7056,5.6473,5.6911,1186898,0
2015-03-16,5.7642,5.7642,5.6764,5.7203,3702275,0
2015-03-17,5.6984,5.7276,5.6473,5.7056,2091054,0
2015-03-18,5.7132,5.7132,5.5934,5.6384,2543194,0
2015-03-19,5.6234,5.6234,5.4961,5.5636,2831797,0
2015-03-20,5.5784,5.6981,5.5784,5.6682,2739793,0
2015-03-23,5.6533,5.6907,5.6533,5.6834,1168428,0
2015-03-24,5.6758,5.7132,5.6533,5.6907,2068956,0
2015-03-25,5.7132,5.7282,5.6907,5.7132,1599128,0
2015-03-26,5.6907,5.7207,5.6907,5.7056,1121285,0
2015-03-27,5.6907,5.7132,5.6682,5.6907,892112,0
2015-03-30,5.7056,5.7207,5.6834,5.7132,1463841,0
2015-03-31,5.7132,5.8329,5.6834,5.7469,4289576,0
2015-04-01,5.7656,5.788,5.6834,5.7731,2211055,0
2015-04-02,5.7656,5.8255,5.7433,5.8108,1496562,0
2015-04-06,5.8032,5.893,5.7957,5.893,2704655,0
2015-04-07,5.893,5.9679,5.8629,5.9679,2575107,0
2015-04-08,5.9529,5.9828,5.8781,5.9005,1287287,0
2015-04-09,5.9154,5.9455,5.7731,5.8032,1811869,0
2015-04-10,5.8255,5.8255,5.7508,5.7957,1150534,0
2015-04-13,5.8705,5.8705,5.7581,5.7656,1662164,0
2015-04-14,5.7433,5.7957,5.7132,5.7656,1358603,0
2015-04-15,5.7656,5.8182,5.7508,5.7993,1106278,0
2015-04-16,5.8182,5.8404,5.7731,5.8329,1132779,0
2015-04-17,5.8108,5.8329,5.7806,5.8329,876756,0
2015-04-20,5.8404,5.908,5.8329,5.8629,992343,0
2015-04-21,5.8781,5.8781,5.7957,5.8108,957917,0
2015-04-22,5.8182,5.893,5.788,5.8705,1367156,0
2015-04-23,5.8629,5.9529,5.8629,5.9228,1014981,0
2015-04-24,5.9379,5.9529,5.8781,5.908,790972,0
2015-04-27,5.9304,5.9529,5.8855,5.9005,1002293,0
2015-04-28,5.9154,6.0126,5.8479,6.0126,2344161,0
2015-04-29,5.9828,6.0126,5.9304,5.9529,1503104,0
2015-04-30,5.9604,5.9902,5.908,5.9902,2013001,0
2015-05-01,5.9902,5.9976,5.908,5.9604,1126761,0
2015-05-04,5.9752,5.9828,5.8855,5.908,1044629,0
2015-05-05,5.8781,5.9455,5.8032,5.8555,1612083,0
2015-05-06,5.8781,5.8781,5.6159,5.7358,2687718,0
2015-05-07,5.7132,5.7508,5.6234,5.7433,2025166,0
2015-05-08,5.8032,5.8329,5.6834,5.7282,1122086,0
2015-05-11,5.7508,5.7806,5.6981,5.7358,1115409,0
2015-05-12,5.7358,5.7656,5.6834,5.7656,880550,0
2015-05-13,5.788,5.8032,5.7245,5.788,1388377,0
2015-05-14,5.8108,5.8404,5.7508,5.7581,964630,0
2015-05-15,5.7806,5.8479,5.7508,5.8443,1117522,0
2015-05-18,5.8404,5.8705,5.7731,5.8182,1387107,0
2015-05-19,5.8032,5.8032,5.6981,5.7806,1557253,0
2015-05-20,5.7731,5.8629,5.7282,5.8629,2621937,0
2015-05-21,5.8479,5.8629,5.7806,5.788,1988160,0
2015-05-22,5.788,5.8032,5.7581,5.7957,1154140,0
2015-05-26,5.8032,5.8255,5.7656,5.8255,1653159,0
2015-05-27,5.8108,5.8781,5.788,5.8705,2419927,0
2015-05-28,5.8555,5.9455,5.8404,5.9455,1663747,0
2015-05-29,5.9529,5.9529,5.8404,5.8781,1631850,0
2015-06-01,5.9005,5.9154,5.8629,5.893,1369659,0
2015-06-02,5.8781,5.9228,5.8781,5.9154,852313,0
2015-06-03,5.9154,5.9379,5.893,5.9304,1300912,0
2015-06-04,5.9228,5.9228,5.8781,5.9005,1628643,0
2015-06-05,5.8781,5.9455,5.788,5.9005,2442629,0
2015-06-08,5.908,5.9154,5.8629,5.8705,1042624,0
2015-06-09,5.8479,5.9005,5.8479,5.8705,1113576,0
2015-06-10,5.893,5.9154,5.788,5.7957,3203365,0
2015-06-11,5.7806,5.8479,5.7358,5.8032,1899036,0
2015-06-12,5.8032,5.8182,5.7358,5.7731,1443009,0
2015-06-15,5.7656,5.7731,5.7056,5.7433,1886126,0
2015-06-16,5.7358,5.7508,5.6907,5.7433,1906960,0
2015-06-17,5.774,5.8123,5.7201,5.7509,2127129,0
2015-06-18,5.7585,5.7816,5.7201,5.7433,2149628,0
2015-06-19,5.7047,5.7355,5.6816,5.7047,2045444,0
2015-06-22,5.7123,5.7278,5.5816,5.6201,3256502,0
2015-06-23,5.6124,5.651,5.5894,5.6278,2227081,0
2015-06-24,5.6124,5.651,5.5894,5.6047,2488194,0
2015-06-25,5.6047,5.6047,5.5125,5.5203,1776855,0
2015-06-26,5.5586,5.5664,5.5125,5.5434,1167618,0
2015-06-29,5.4971,5.5048,5.3434,5.4356,3153749,0
2015-06-30,5.4356,5.5357,5.4049,5.4433,2977338,0
2015-07-01,5.5511,5.5511,5.4433,5.4894,1315893,0
2015-07-02,5.5203,5.528,5.4664,5.5125,1058100,0
2015-07-06,5.4664,5.5586,5.428,5.5586,2686417,0
2015-07-07,5.5664,5.5741,5.4433,5.5357,1802867,0
2015-07-08,5.5048,5.528,5.451,5.4664,1237073,0
2015-07-09,5.5125,5.528,5.451,5.4817,1470023,0
2015-07-10,5.4971,5.5664,5.4971,5.5511,1166055,0
2015-07-13,5.5741,5.6047,5.4742,5.5048,1357125,0
2015-07-14,5.5125,5.5357,5.4894,5.5125,959383,0
2015-07-15,5.4356,5.5434,5.4356,5.5048,1067544,0
2015-07-16,5.5125,5.5434,5.4894,5.4894,959249,0
2015-07-17,5.4971,5.528,5.4742,5.5125,1275962,0
2015-07-20,5.4971,5.528,5.4433,5.4587,1331894,0
2015-07-21,5.4587,5.4664,5.428,5.4664,1566794,0
2015-07-22,5.3972,5.428,5.2127,5.2281,4968844,0
2015-07-23,5.2589,5.2742,5.1974,5.2127,2531507,0
2015-07-24,5.1896,5.2127,5.1127,5.1588,2466343,0
2015-07-27,5.1357,5.1667,5.0744,5.1127,2123095,0
2015-07-28,5.0972,5.1511,5.0821,5.1357,914375,0
2015-07-29,5.1127,5.2742,5.1127,5.2664,1510996,0
2015-07-30,5.2664,5.2974,5.2281,5.2742,1082552,0
2015-07-31,5.2818,5.2974,5.2589,5.2742,1237334,0
2015-08-03,5.2589,5.3049,5.2512,5.2897,1920463,0
2015-08-04,5.2818,5.3202,5.2127,5.2357,1467032,0
2015-08-05,5.2434,5.3049,5.2127,5.2589,1680343,0
2015-08-06,5.2664,5.3356,5.2203,5.2589,3439852,0
2015-08-07,5.2664,5.3049,5.2357,5.2357,1935795,0
2015-08-10,5.2357,5.2664,5.1974,5.2664,1559512,0
2015-08-11,5.2742,5.3202,5.2434,5.2589,2607285,0
2015-08-12,5.2357,5.2818,5.2281,5.2434,2699292,0
2015-08-13,5.2512,5.2742,5.2127,5.2357,1863217,0
2015-08-14,5.2203,5.2512,5.1588,5.1588,2337705,0
2015-08-17,5.1357,5.1511,4.736,5.0744,7270261,0
2015-08-18,5.0744,5.1204,5.0513,5.1127,2519411,0
2015-08-19,5.0821,5.1204,5.0666,5.0821,1902368,0
2015-08-20,5.0436,5.0666,4.9821,4.9897,2248480,0
2015-08-21,4.9589,5.0282,4.9512,4.9589,2355655,0
2015-08-24,4.8205,4.9283,4.6899,4.8359,4762425,0
2015-08-25,4.8822,4.9512,4.8282,4.8282,1832915,0
2015-08-26,4.8974,4.9206,4.8129,4.9051,1523223,0
2015-08-27,4.9589,5.0744,4.9206,5.0513,1548845,0
2015-08-28,5.0282,5.1204,4.9589,5.0744,1349190,0
2015-08-31,5.0744,5.0744,4.9667,5.0051,3290842,0
2015-09-01,4.8437,4.9206,4.8129,4.859,2356825,0
2015-09-02,4.8898,4.9435,4.8359,4.9359,2269030,0
2015-09-03,4.9435,4.9974,4.9283,4.9589,1680083,0
2015-09-04,4.9435,4.9974,4.9206,4.9589,972907,0
2015-09-08,4.9974,5.0128,4.9589,4.9974,1195450,0
2015-09-09,5.0128,5.0513,4.9435,4.9589,1284416,0
2015-09-10,4.9589,4.9742,4.8844,4.9512,1443711,0
2015-09-11,4.9283,4.9512,4.8513,4.9127,1562242,0
2015-09-14,4.9206,4.9206,4.8129,4.8282,2449824,0
2015-09-15,4.8282,4.8974,4.8129,4.859,3307101,0
2015-09-16,4.859,4.9127,4.8359,4.9127,2853683,0
2015-09-17,4.9288,4.9367,4.8255,4.8414,2374459,0
2015-09-18,4.8176,4.9288,4.6748,4.6748,4121099,0
2015-09-21,4.7143,4.762,4.643,4.6906,2040389,0
2015-09-22,4.6271,4.6986,4.6271,4.643,2904474,0
2015-09-23,4.643,4.6986,4.5637,4.5954,2669014,0
2015-09-24,4.5557,4.6468,4.4843,4.6112,4538469,0
2015-09-25,4.6192,4.6509,4.5874,4.6112,2372267,0
2015-09-28,4.6192,4.6192,4.4526,4.4684,4164561,0
2015-09-29,4.4447,4.4684,4.2699,4.2856,4211437,0
2015-09-30,4.2856,4.389,4.2539,4.3493,3999260,0
2015-10-01,4.4049,4.4843,4.3572,4.4605,2313929,0
2015-10-02,4.4128,4.4366,4.2936,4.3256,2243373,0
2015-10-05,4.3493,4.4207,4.3415,4.4207,2793998,0
2015-10-06,4.4526,4.5795,4.4049,4.5398,3551593,0
2015-10-07,4.5477,4.6748,4.5002,4.6667,2002589,0
2015-10-08,4.6509,4.6748,4.6112,4.6748,927713,0
2015-10-09,4.6588,4.7064,4.6351,4.643,1014021,0
2015-10-12,4.6748,4.6986,4.6033,4.6112,897776,0
2015-10-13,4.6271,4.6906,4.5874,4.5954,877317,0
2015-10-14,4.5716,4.6351,4.5716,4.5954,786597,0
2015-10-15,4.5716,4.6033,4.516,4.5318,1855050,0
2015-10-16,4.5637,4.5795,4.4605,4.5001,1712672,0
2015-10-19,4.4843,4.5239,4.4605,4.4843,876597,0
2015-10-20,4.4843,4.5318,4.4447,4.4684,1680165,0
2015-10-21,4.4763,4.5082,4.4526,4.4843,1045394,0
2015-10-22,4.5001,4.5716,4.4921,4.5001,1425401,0
2015-10-23,4.5398,4.5954,4.5318,4.5954,1580880,0
2015-10-26,4.6192,4.6192,4.4921,4.5318,1078911,0
2015-10-27,4.5239,4.5239,4.3016,4.3096,2323250,0
2015-10-28,4.3335,4.389,4.2779,4.3811,2235937,0
2015-10-29,4.3493,4.3732,4.1986,4.1986,2638495,0
2015-10-30,4.2382,4.2779,4.1747,4.2382,2722786,0
2015-11-02,4.246,4.3572,4.246,4.3493,2500961,0
2015-11-03,4.3415,4.4447,4.3335,4.4447,1320006,0
2015-11-04,4.4366,4.4366,4.3335,4.3493,1317297,0
2015-11-05,4.4447,4.4684,4.3652,4.4605,1853913,0
2015-11-06,4.4605,4.6906,4.4605,4.6748,3577549,0
2015-11-09,4.6667,4.7223,4.6112,4.6509,3613222,0
2015-11-10,4.6271,4.7064,4.6192,4.643,2018089,0
2015-11-11,4.6667,4.6906,4.6033,4.6667,1788900,0
2015-11-12,4.6192,4.6667,4.6033,4.643,1641863,0
2015-11-13,4.6192,4.6667,4.5637,4.6509,1680418,0
2015-11-16,4.643,4.7383,4.5874,4.7223,1544969,0
2015-11-17,4.7064,4.8493,4.6906,4.7699,2447107,0
2015-11-18,4.7699,4.8493,4.762,4.8097,1902929,0
2015-11-19,4.8176,4.8335,4.7699,4.8255,1208559,0
2015-11-20,4.8097,4.8414,4.7778,4.8176,1217254,0
2015-11-23,4.8414,4.9049,4.7938,4.897,2064205,0
2015-11-24,4.8493,4.9208,4.8335,4.9127,2222707,0
2015-11-25,4.9208,4.9843,4.8653,4.9208,1573698,0
2015-11-27,4.9367,4.9843,4.9208,4.9684,781432,0
2015-11-30,4.9525,5.0398,4.9367,5.0398,2098347,0
2015-12-01,5.0636,5.0716,4.9763,4.9843,1248582,0
2015-12-02,4.9763,5.0002,4.9208,4.9446,1276884,0
2015-12-03,4.9605,4.9762,4.8573,4.9525,2047010,0
2015-12-04,4.9605,5.0002,4.9288,4.9525,1883398,0
2015-12-07,4.9208,4.9525,4.643,4.6509,3806360,0
2015-12-08,4.6033,4.7143,4.5637,4.7064,3249948,0
2015-12-09,4.7143,4.7223,4.3652,4.389,4837768,0
2015-12-10,4.389,4.5398,4.3335,4.4921,2139549,0
2015-12-11,4.4128,4.4447,4.2539,4.3096,2223463,0
2015-12-14,4.3096,4.3493,3.7937,3.9049,6229843,0
2015-12-15,3.9764,4.3256,3.9685,4.3256,5557461,0
2015-12-16,4.2302,4.4526,4.2066,4.389,3323161,0
2015-12-17,4.3479,4.422,4.2737,4.3149,2637674,0
2015-12-18,4.3562,4.3562,4.249,4.2655,4488537,0
2015-12-21,4.3149,4.3479,4.216,4.2655,1445862,0
2015-12-22,4.2409,4.3066,4.1913,4.2409,4064166,0
2015-12-23,4.29,4.4713,4.29,4.4549,2624315,0
2015-12-24,4.4713,4.5291,4.4572,4.5126,838819,0
2015-12-28,4.4549,4.5126,4.2737,4.29,2425920,0
2015-12-29,4.29,4.3642,4.2737,4.3025,1415405,0
2015-12-30,4.2655,4.3396,4.2655,4.3025,1592511,0
2015-12-31,4.2655,4.389,4.249,4.2984,2569591,0
2016-01-04,4.249,4.3725,4.2243,4.3642,2845508,0
2016-01-05,4.3973,4.5701,4.3562,4.4877,2996313,0
2016-01-06,4.4055,4.6113,4.3973,4.4672,2132573,0
2016-01-07,4.3973,4.4383,4.29,4.29,1721982,0
2016-01-08,4.3231,4.349,4.249,4.2573,1159305,0
2016-01-11,4.2818,4.3231,4.1913,4.2409,2188748,0
2016-01-12,4.2573,4.2984,4.0926,4.1831,2612450,0
2016-01-13,4.1913,4.249,4.0678,4.1008,3054357,0
2016-01-14,4.0513,4.2077,4.0513,4.1502,2538659,0
2016-01-15,4.0678,4.1336,4.0022,4.1254,3132888,0
2016-01-19,4.1502,4.1996,4.0596,4.1089,3414038,0
2016-01-20,4.0184,4.1089,3.7921,3.9773,3273459,0
2016-01-21,3.895,4.1296,3.895,4.0184,2443926,0
2016-01-22,4.0596,4.2367,4.0596,4.1666,2703965,0
2016-01-25,4.1584,4.1831,4.0513,4.0596,1362750,0
2016-01-26,4.0926,4.1749,4.0678,4.1584,1217696,0
2016-01-27,4.1584,4.2314,4.1008,4.1419,1187820,0
2016-01-28,4.1996,4.2325,4.1336,4.1831,852809,0
2016-01-29,4.1913,4.1996,4.0844,4.1749,2025434,0
2016-02-01,4.1419,4.1708,4.1008,4.1377,1487984,0
2016-02-02,4.1089,4.1173,4.0184,4.0266,1119309,0
2016-02-03,4.0266,4.1749,3.9608,4.1502,1388177,0
2016-02-04,4.1336,4.2243,4.1336,4.216,1051480,0
2016-02-05,4.216,4.2778,4.1749,4.216,1596433,0
2016-02-08,4.1831,4.216,4.077,4.1377,1907894,0
2016-02-09,4.1336,4.3231,4.0844,4.1502,1986698,0
2016-02-10,4.0762,4.1008,3.8745,3.895,2850935,0
2016-02-11,3.7632,3.8127,3.5079,3.5243,3622984,0
2016-02-12,3.5491,3.7467,3.5162,3.7221,4074071,0
2016-02-16,3.7879,3.8127,3.6644,3.7221,2289560,0
2016-02-17,3.7467,4.0021,3.7055,3.9608,1533560,0
2016-02-18,3.9608,4.1173,3.9115,3.9855,1754956,0
2016-02-19,3.9691,3.9855,3.862,3.8867,1169587,0
2016-02-22,3.8702,3.9444,3.8702,3.9115,1337047,0
2016-02-23,3.9361,3.9937,3.9115,3.9608,849326,0
2016-02-24,3.9361,3.9855,3.8466,3.9691,847368,0
2016-02-25,3.9608,4.0432,3.9197,4.0101,1452643,0
2016-02-26,4.0348,4.1187,3.9855,4.0926,1249261,0
2016-02-29,4.0926,4.2573,4.0678,4.216,1363243,0
2016-03-01,4.2325,4.2696,4.1831,4.216,1059599,0
2016-03-02,4.1913,4.3808,4.1584,4.3808,1240547,0
2016-03-03,4.4055,4.463,4.3396,4.422,1355170,0
2016-03-04,4.463,4.6442,4.4302,4.5043,1937927,0
2016-03-07,4.4877,4.6938,4.4713,4.5618,1316306,0
2016-03-08,4.5208,4.5537,4.29,4.422,1352741,0
2016-03-09,4.4549,4.4961,4.3973,4.422,1229437,0
2016-03-10,4.4137,4.4466,4.2409,4.3808,1107694,0
2016-03-11,4.4055,4.5537,4.389,4.5537,1432351,0
2016-03-14,4.5618,4.6938,4.5126,4.6197,3097443,0
2016-03-15,4.636,4.669,4.5166,4.6113,1711640,0
2016-03-16,4.5784,4.6525,4.4466,4.6442,1452019,0
2016-03-17,4.6272,4.798,4.6272,4.7467,954366,0
2016-03-18,4.7467,4.8491,4.67,4.7211,1749757,0
2016-03-21,4.6954,4.7638,4.6442,4.7552,971415,0
2016-03-22,4.7211,4.781,4.6954,4.7382,897018,0
2016-03-23,4.7467,4.8065,4.5589,4.5675,1480613,0
2016-03-24,4.5333,4.704,4.448,4.67,1851443,0
2016-03-28,4.6614,4.7211,4.5675,4.6016,1050439,0
2016-03-29,4.5675,4.6743,4.5333,4.6529,1068225,0
2016-03-30,4.6954,4.7382,4.5419,4.6442,1273296,0
2016-03-31,4.6357,4.7382,4.6357,4.7382,913803,0
2016-04-01,4.7126,4.8919,4.707,4.8491,1729096,0
2016-04-04,4.8663,4.9261,4.781,4.7894,972364,0
2016-04-05,4.781,4.8875,4.7298,4.8236,747869,0
2016-04-06,4.8919,5.0028,4.8519,4.9345,2161303,0
2016-04-07,4.9003,4.943,4.8663,4.9175,1213386,0
2016-04-08,4.943,5.0797,4.943,4.9688,829692,0
2016-04-11,4.9688,5.0209,4.9601,4.9601,498372,0
2016-04-12,4.9943,5.0455,4.9601,5.0199,878701,0
2016-04-13,5.0199,5.0968,5.0155,5.0455,853872,0
2016-04-14,5.037,5.0797,4.9773,4.9773,739509,0
2016-04-15,4.9688,4.9986,4.9132,4.943,557367,0
2016-04-18,4.9261,4.9943,4.9089,4.9516,655008,0
2016-04-19,4.9516,5.0627,4.9516,5.0199,826575,0
2016-04-20,5.0028,5.0391,4.9003,4.9516,1049358,0
2016-04-21,4.9773,5.0028,4.8578,4.9003,1528957,0
2016-04-22,4.9089,4.9688,4.9089,4.943,701768,0
2016-04-25,4.9516,4.9773,4.9089,4.9089,617935,0
2016-04-26,4.9089,4.9858,4.9089,4.9175,2223108,0
2016-04-27,4.9089,4.9601,4.9089,4.943,961814,0
2016-04-28,4.9261,5.054,4.8748,4.943,1201393,0
2016-04-29,4.9773,5.0199,4.9345,4.9858,754466,0
2016-05-02,4.9688,5.0199,4.8706,4.8748,1363891,0
2016-05-03,4.8919,4.9089,4.7894,4.8748,1004004,0
2016-05-04,4.8406,4.9089,4.815,4.8491,521544,0
2016-05-05,4.8406,4.9003,4.8065,4.8321,575435,0
2016-05-06,4.8236,4.9089,4.815,4.8791,490502,0
2016-05-09,4.8491,4.892,4.7297,4.7552,1038110,0
2016-05-10,4.798,4.8578,4.781,4.8491,587048,0
2016-05-11,4.815,4.9516,4.815,4.8706,852972,0
2016-05-12,4.8748,4.943,4.8321,4.8663,520000,0
2016-05-13,4.8578,4.8833,4.8236,4.8236,549382,0
2016-05-16,4.8236,4.9345,4.8236,4.8578,609074,0
2016-05-17,4.8236,4.9345,4.8236,4.8833,635824,0
2016-05-18,4.8833,4.8919,4.781,4.8406,635427,0
2016-05-19,4.6954,4.781,4.4565,4.5675,2720121,0
2016-05-20,4.4991,4.5589,4.3967,4.448,2524374,0
2016-05-23,4.4393,4.482,4.3028,4.3967,2445476,0
2016-05-24,4.3796,4.4308,4.2941,4.4138,1694162,0
2016-05-25,4.4393,4.5333,4.3113,4.5333,1241012,0
2016-05-26,4.5333,4.5419,4.482,4.4991,1673632,0
2016-05-27,4.4905,4.5675,4.482,4.482,859193,0
2016-05-31,4.4991,4.5419,4.4651,4.4651,1051475,0
2016-06-01,4.4651,4.5333,4.4565,4.5333,1346262,0
2016-06-02,4.4991,4.5589,4.4991,4.5248,884474,0
2016-06-03,4.5162,4.5503,4.4905,4.5419,949304,0
2016-06-06,4.5503,4.6826,4.5162,4.6442,2536425,0
2016-06-07,4.6186,4.7126,4.5589,4.6785,1411734,0
2016-06-08,4.6954,4.737,4.6529,4.6954,854702,0
2016-06-09,4.6869,4.7297,4.6101,4.6954,1168762,0
2016-06-10,4.67,4.704,4.6272,4.6785,1040278,0
2016-06-13,4.6614,4.7724,4.6614,4.7638,1570854,0
2016-06-14,4.781,4.8236,4.6701,4.7552,1836609,0
2016-06-15,4.7552,4.8321,4.7552,4.815,1484326,0
2016-06-16,4.7894,4.8663,4.7552,4.8236,1485800,0
2016-06-17,4.8324,4.9209,4.8324,4.8413,1746705,0
2016-06-20,4.8677,4.9451,4.7351,4.7351,1391261,0
2016-06-21,4.7351,4.8236,4.7262,4.797,760660,0
2016-06-22,4.7793,4.847,4.7793,4.7882,668725,0
2016-06-23,4.8502,4.9032,4.8236,4.8855,1301731,0
2016-06-24,4.8413,4.9121,4.7552,4.8502,2362326,0
2016-06-27,4.8324,4.8502,4.6466,4.6553,1243983,0
2016-06-28,4.7528,4.7616,4.6553,4.7085,2084273,0
2016-06-29,4.7793,4.8945,4.7439,4.8767,972527,0
2016-06-30,4.8767,4.9386,4.8502,4.9032,1020841,0
2016-07-01,4.8855,4.9917,4.8855,4.9828,944849,0
2016-07-05,4.9121,4.943,4.8413,4.8945,791991,0
2016-07-06,4.9917,4.9917,4.9032,4.9386,1106150,0
2016-07-07,4.9121,5.036,4.9121,5.0271,1054280,0
2016-07-08,4.9386,4.9746,4.8677,4.8767,1781188,0
2016-07-11,4.8767,4.913,4.8059,4.8677,1340524,0
2016-07-12,4.8945,4.9563,4.8945,4.9475,884453,0
2016-07-13,4.9475,4.9653,4.8767,4.8855,843050,0
2016-07-14,4.9121,4.9385,4.8855,4.8855,641238,0
2016-07-15,4.859,4.9298,4.859,4.9032,975579,0
2016-07-18,4.8767,4.9563,4.8767,4.9386,839013,0
2016-07-19,4.9563,5.0006,4.9244,4.9653,877309,0
2016-07-20,4.9563,5.0184,4.9475,5.0184,837639,0
2016-07-21,5.0448,5.0448,4.9563,4.9917,930887,0
2016-07-22,4.9917,5.0626,4.9812,5.0448,996202,0
2016-07-25,5.0006,5.0537,5.0006,5.0448,799504,0
2016-07-26,5.0448,5.0626,4.9917,5.0271,896717,0
2016-07-27,5.0448,5.0891,5.0404,5.0802,433194,0
2016-07-28,5.0448,5.0891,5.0271,5.0537,505249,0
2016-07-29,5.0448,5.1069,5.0448,5.0979,796177,0
2016-08-01,5.0802,5.0979,5.036,5.0581,822078,0
2016-08-02,5.0448,5.0709,4.9917,4.9917,731145,0
2016-08-03,4.9917,5.0891,4.9917,5.0891,612064,0
2016-08-04,5.0979,5.0979,5.0006,5.0537,892548,0
2016-08-05,4.8677,5.036,4.797,4.9917,5204257,0
2016-08-08,4.9563,4.9653,4.8855,4.9298,1932657,0
2016-08-09,4.9121,5.0448,4.9032,5.0271,1406380,0
2016-08-10,5.0094,5.1289,5.0094,5.1155,1314880,0
2016-08-11,5.1069,5.2395,5.0802,5.2308,1304548,0
2016-08-12,5.1687,5.275,5.1423,5.2571,1507227,0
2016-08-15,5.2395,5.3104,5.2308,5.2926,1259495,0
2016-08-16,5.3016,5.3901,5.2838,5.3458,1346056,0
2016-08-17,5.3279,5.3547,5.3016,5.3193,729087,0
2016-08-18,5.3193,5.3856,5.3193,5.3723,852050,0
2016-08-19,5.3104,5.3635,5.3016,5.3635,738366,0
2016-08-22,5.3279,5.4254,5.3279,5.3635,937952,0
2016-08-23,5.4077,5.4298,5.3635,5.3811,1038420,0
2016-08-24,5.3811,5.4342,5.3547,5.4342,912153,0
2016-08-25,5.4342,5.4342,5.3811,5.3988,870157,0
2016-08-26,5.4166,5.4696,5.3901,5.4254,978202,0
2016-08-29,5.3988,5.4696,5.3988,5.4609,858399,0
2016-08-30,5.4431,5.5493,5.4431,5.4786,1004547,0
2016-08-31,5.4786,5.4874,5.3811,5.4254,1032449,0
2016-09-01,5.4077,5.4254,5.3635,5.4077,691001,0
2016-09-02,5.3901,5.4342,5.3723,5.3901,816080,0
2016-09-06,5.3988,5.4254,5.3901,5.4121,678186,0
2016-09-07,5.3988,5.4166,5.3635,5.3945,1047704,0
2016-09-08,5.3988,5.4431,5.3988,5.4342,533327,0
2016-09-09,5.4166,5.4166,5.3279,5.3324,1359830,0
2016-09-12,5.3104,5.3547,5.2661,5.3193,1595172,0
2016-09-13,5.2661,5.3901,5.2395,5.3811,1758785,0
2016-09-14,5.3988,5.4254,5.2661,5.275,1004382,0
2016-09-15,5.2485,5.3458,5.2395,5.3236,791458,0
2016-09-16,5.3458,5.4077,5.2838,5.3104,2623696,0
2016-09-19,5.2922,5.4692,5.274,5.3013,1393993,0
2016-09-20,5.3284,5.3647,5.274,5.2922,1337465,0
2016-09-21,5.3195,5.3556,5.2559,5.3284,3236135,0
2016-09-22,5.3556,5.383,5.3058,5.3739,1313983,0
2016-09-23,5.3556,5.4102,5.3195,5.3195,664193,0
2016-09-26,5.3104,5.3467,5.274,5.2922,968293,0
2016-09-27,5.2922,5.3376,5.2695,5.2922,675689,0
2016-09-28,5.274,5.333,5.2468,5.3195,1108329,0
2016-09-29,5.2922,5.3556,5.2559,5.2649,613452,0
2016-09-30,5.2559,5.3556,5.2433,5.274,992454,0
2016-10-03,5.2286,5.383,5.2265,5.2922,1192401,0
2016-10-04,5.2831,5.3376,5.2831,5.3195,567424,0
2016-10-05,5.3104,5.4193,5.3099,5.4102,1345814,0
2016-10-06,5.4375,5.4465,5.3284,5.4011,1091081,0
2016-10-07,5.392,5.4193,5.3691,5.4102,554610,0
2016-10-10,5.4102,5.4283,5.3648,5.4102,814302,0
2016-10-11,5.392,5.4011,5.3422,5.383,595595,0
2016-10-12,5.3556,5.4238,5.3376,5.392,477998,0
2016-10-13,5.3467,5.4247,5.3013,5.4011,919529,0
2016-10-14,5.383,5.4375,5.3284,5.3376,943555,0
2016-10-17,5.3104,5.3467,5.3022,5.3195,971813,0
2016-10-18,5.3284,5.3556,5.3104,5.3467,494420,0
2016-10-19,5.3556,5.4011,5.3467,5.383,699183,0
2016-10-20,5.3556,5.4238,5.3376,5.4011,985678,0
2016-10-21,5.4011,5.4601,5.3961,5.4465,813139,0
2016-10-24,5.4011,5.5009,5.4011,5.4918,856667,0
2016-10-25,5.4918,5.5372,5.4737,5.5282,844712,0
2016-10-26,5.4918,5.5372,5.4737,5.5282,1205025,0
2016-10-27,5.5192,5.5372,5.4556,5.4647,1644191,0
2016-10-28,5.4918,5.5009,5.4465,5.4828,1069965,0
2016-10-31,5.4283,5.4465,5.3556,5.3648,1334826,0
2016-11-01,5.392,5.392,5.3284,5.3376,811917,0
2016-11-02,5.3376,5.3376,5.2649,5.274,684813,0
2016-11-03,5.2649,5.2831,5.1832,5.1923,882916,0
2016-11-04,5.1651,5.2559,5.1288,5.1832,1033533,0
2016-11-07,5.1743,5.2649,5.1743,5.2649,1290200,0
2016-11-08,5.138,5.4918,5.138,5.4102,1859849,0
2016-11-09,5.2105,5.5827,5.2105,5.5009,3010607,0
2016-11-10,5.5372,5.6371,5.4147,5.4465,3354405,0
2016-11-11,5.4465,5.4647,5.392,5.4102,2861416,0
2016-11-14,5.4102,5.4556,5.392,5.4193,2534883,0
2016-11-15,5.4465,5.4465,5.392,5.4102,3295214,0
2016-11-16,5.4283,5.4828,5.4011,5.4465,3178102,0
2016-11-17,5.4828,5.5009,5.4147,5.4918,2967835,0
2016-11-18,5.5101,5.5101,5.4193,5.4647,2777687,0
2016-11-21,5.4918,5.5009,5.4647,5.4647,2002997,0
2016-11-22,5.4828,5.5101,5.4647,5.4918,1664531,0
2016-11-23,5.4556,5.5009,5.4556,5.4737,1921332,0
2016-11-25,5.4918,5.6371,5.4647,5.6371,2080553,0
2016-11-28,5.6371,5.6643,5.5372,5.5555,1788788,0
2016-11-29,5.5918,5.628,5.5192,5.5645,1956868,0
2016-11-30,5.5827,5.6735,5.5464,5.5918,2369683,0
2016-12-01,5.628,5.628,5.4011,5.4828,3084559,0
2016-12-02,5.4737,5.4883,5.392,5.4193,1853140,0
2016-12-05,5.4011,5.4737,5.4011,5.4419,1580852,0
2016-12-06,5.4737,5.4737,5.4102,5.4465,2409412,0
2016-12-07,5.4465,5.5555,5.4375,5.5282,1232761,0
2016-12-08,5.5282,5.5548,5.4918,5.5192,1700157,0
2016-12-09,5.5009,5.5192,5.4556,5.5101,1620497,0
2016-12-12,5.5101,5.5918,5.4918,5.5372,2058551,0
2016-12-13,5.5735,5.5873,5.5238,5.5555,1379406,0
2016-12-14,5.5101,5.5827,5.5009,5.5192,2173094,0
2016-12-15,5.5101,5.5735,5.4828,5.5101,3803392,0
2016-12-16,5.4918,5.6189,5.4918,5.5827,3988634,0
2016-12-19,5.5827,5.6292,5.4896,5.4896,2939786,0
2016-12-20,5.5269,5.5454,5.4431,5.4803,2327442,0
2016-12-21,5.4896,5.499,5.4431,5.471,1770892,0
2016-12-22,5.471,5.499,5.4384,5.471,2067546,0
2016-12-23,5.4617,5.471,5.4152,5.4524,1577026,0
2016-12-27,5.4431,5.4887,5.3686,5.4245,2063786,0
2016-12-28,5.4059,5.4431,5.3501,5.3966,1176610,0
2016-12-29,5.4059,5.4803,5.3686,5.471,1217882,0
2016-12-30,5.4431,5.499,5.4152,5.4524,1521447,0
2017-01-03,5.4431,5.5454,5.4338,5.5269,1375692,0
2017-01-04,5.5548,5.7501,5.5548,5.6664,2247186,0
2017-01-05,5.6757,5.7595,5.6664,5.6943,1474462,0
2017-01-06,5.7129,5.7501,5.6571,5.6757,898025,0
2017-01-09,5.6943,5.7037,5.6478,5.6571,461106,0
2017-01-10,5.685,5.6943,5.6571,5.6571,488960,0
2017-01-11,5.6571,5.7222,5.6292,5.7222,966637,0
2017-01-12,5.7129,5.7129,5.6013,5.6013,744549,0
2017-01-13,5.6199,5.6571,5.5733,5.6106,1028509,0
2017-01-17,5.6106,5.6199,5.5827,5.5919,539673,0
2017-01-18,5.5827,5.6106,5.5269,5.5362,858607,0
2017-01-19,5.5454,5.5827,5.4896,5.5082,598166,0
2017-01-20,5.5082,5.5362,5.4896,5.5269,550125,0
2017-01-23,5.5454,5.5548,5.4896,5.4896,667192,0
2017-01-24,5.499,5.5548,5.4834,5.5175,861574,0
2017-01-25,5.5548,5.564,5.5082,5.5454,789818,0
2017-01-26,5.5362,5.5548,5.471,5.4896,780584,0
2017-01-27,5.499,5.5082,5.4431,5.4524,691096,0
2017-01-30,5.4338,5.5082,5.4245,5.4803,712697,0
2017-01-31,5.4617,5.4803,5.4194,5.4524,1384334,0
2017-02-01,5.4803,5.5966,5.471,5.5733,1141085,0
2017-02-02,5.564,5.5733,5.499,5.5454,725799,0
2017-02-03,5.564,5.6711,5.5548,5.6013,1243945,0
2017-02-06,5.564,5.6571,5.4524,5.6385,1134478,0
2017-02-07,5.6013,5.6013,5.5082,5.5082,1020999,0
2017-02-08,5.471,5.6013,5.4617,5.5919,865877,0
2017-02-09,5.6106,5.7175,5.5919,5.6106,1413311,0
2017-02-10,5.6106,5.6943,5.6106,5.6943,890946,0
2017-02-13,5.6943,5.7501,5.6776,5.6943,978743,0
2017-02-14,5.6943,5.7595,5.6571,5.7408,849455,0
2017-02-15,5.7595,5.806,5.6944,5.7874,930428,0
2017-02-16,5.806,5.806,5.7408,5.7874,900444,0
2017-02-17,5.7966,5.8432,5.7595,5.8339,935867,0
2017-02-21,5.8524,5.899,5.7874,5.806,1397632,0
2017-02-22,5.7687,5.8805,5.7687,5.8524,1212783,0
2017-02-23,5.899,5.9269,5.8618,5.899,1341736,0
2017-02-24,5.8897,5.899,5.7687,5.8805,844549,0
2017-02-27,5.8153,5.899,5.7595,5.8805,994979,0
2017-02-28,5.8805,5.9037,5.8339,5.8897,1213158,0
2017-03-01,5.9177,5.9734,5.8665,5.9455,1330387,0
2017-03-02,5.9455,5.9642,5.8805,5.9363,1184001,0
2017-03-03,5.9548,6.0013,5.9259,5.9828,1597165,0
2017-03-06,5.9548,6.0851,5.9177,6.0571,1712892,0
2017-03-07,6.0571,6.1223,5.9734,5.9921,1375404,0
2017-03-08,5.9921,6.0851,5.9921,6.0107,1086391,0
2017-03-09,6.0292,6.0571,5.8758,5.8897,1584059,0
2017-03-10,5.8897,5.9734,5.8897,5.9363,1077536,0
2017-03-13,5.9781,6.0038,5.9455,5.9455,1098811,0
2017-03-14,5.9734,5.9921,5.9084,5.9084,1008499,0
2017-03-15,5.9084,6.0526,5.8897,6.0107,990977,0
2017-03-16,6.0479,6.0571,5.9548,6.0107,1967182,0
2017-03-17,6.0488,6.0678,5.9821,6.0393,1315065,0
2017-03-20,6.0678,6.0868,5.9916,6.0297,932918,0
2017-03-21,6.0393,6.0393,5.8868,5.9154,1322198,0
2017-03-22,5.9535,5.9583,5.8297,5.8678,1256130,0
2017-03-23,5.8868,5.9535,5.8487,5.8583,957244,0
2017-03-24,5.8964,5.9401,5.8678,5.8868,563496,0
2017-03-27,5.8678,5.9059,5.8107,5.8773,767419,0
2017-03-28,5.8773,5.9821,5.8773,5.944,1073384,0
2017-03-29,5.963,6.0678,5.944,6.0583,1135704,0
2017-03-30,6.0964,6.1917,6.0488,6.1631,1922283,0
2017-03-31,6.1536,6.2583,6.1311,6.2488,1739605,0
2017-04-03,6.2393,6.2869,6.2011,6.2488,1245422,0
2017-04-04,6.2297,6.2678,6.2011,6.2488,798981,0
2017-04-05,6.2678,6.2774,6.1631,6.1917,823751,0
2017-04-06,6.2011,6.3536,6.1917,6.3441,1678046,0
2017-04-07,6.3155,6.3346,6.2441,6.2869,1139031,0
2017-04-10,6.2869,6.325,6.2583,6.2869,920450,0
2017-04-11,6.3155,6.3631,6.2583,6.3631,1312396,0
2017-04-12,6.3631,6.3727,6.2964,6.325,724120,0
2017-04-13,6.2869,6.325,6.2488,6.2869,1078810,0
2017-04-17,6.2869,6.306,6.2488,6.2678,1054688,0
2017-04-18,6.2774,6.325,6.2394,6.2869,646378,0
2017-04-19,6.2774,6.306,6.2488,6.2583,474047,0
2017-04-20,6.2678,6.3488,6.2583,6.3346,1027629,0
2017-04-21,6.3821,6.3821,6.2869,6.306,671143,0
2017-04-24,6.3346,6.4013,6.3346,6.3631,571313,0
2017-04-25,6.4013,6.4203,6.3679,6.3821,561224,0
2017-04-26,6.4013,6.4774,6.3631,6.3821,1098482,0
2017-04-27,6.4203,6.4488,6.3679,6.4393,753475,0
2017-04-28,6.4393,6.4774,6.4013,6.4679,847638,0
2017-05-01,6.4774,6.4918,6.4298,6.4774,736888,0
2017-05-02,6.4774,6.4918,6.4393,6.4584,745241,0
2017-05-03,6.4584,6.4584,6.2583,6.2964,1045560,0
2017-05-04,6.2964,6.3821,6.2203,6.2774,1208345,0
2017-05-05,6.2869,6.3155,6.2203,6.306,976448,0
2017-05-08,6.325,6.3727,6.2393,6.2869,736657,0
2017-05-09,6.2869,6.306,6.0964,6.144,1808536,0
2017-05-10,6.144,6.2441,6.0774,6.1345,1535416,0
2017-05-11,6.125,6.1536,6.0583,6.1345,864737,0
2017-05-12,6.1345,6.1726,6.0774,6.1392,1293021,0
2017-05-15,6.144,6.1821,6.125,6.1631,610765,0
2017-05-16,6.1821,6.1917,6.1154,6.1821,723938,0
2017-05-17,6.1536,6.1917,6.0393,6.0678,948665,0
2017-05-18,6.0678,6.0774,5.8868,6.0011,1428668,0
2017-05-19,5.9154,6.0393,5.8964,5.963,2126908,0
2017-05-22,5.9916,6.0297,5.925,6.0107,1033803,0
2017-05-23,6.0107,6.106,5.944,6.0774,874879,0
2017-05-24,6.0964,6.1345,6.0678,6.125,696554,0
2017-05-25,6.144,6.1631,6.0774,6.0774,763805,0
2017-05-26,6.106,6.1154,6.0488,6.106,662783,0
2017-05-30,6.106,6.1064,6.0202,6.0393,700702,0
2017-05-31,5.9821,6.0583,5.9535,5.9821,1237440,0
2017-06-01,5.9916,6.106,5.9916,6.106,857529,0
2017-06-02,6.106,6.1679,6.0794,6.106,514746,0
2017-06-05,6.0964,6.1202,6.0678,6.0774,534392,0
2017-06-06,6.0868,6.0868,6.0393,6.0583,445424,0
2017-06-07,6.0774,6.1154,6.0488,6.0678,556833,0
2017-06-08,6.0868,6.1536,6.0868,6.106,779306,0
2017-06-09,6.106,6.1631,6.0774,6.1154,607867,0
2017-06-12,6.125,6.1726,6.0583,6.0678,695450,0
2017-06-13,6.0964,6.1151,6.0583,6.106,603593,0
2017-06-14,6.0774,6.1392,6.0011,6.106,875277,0
2017-06-15,6.0488,6.106,6.0107,6.0678,855397,0
2017-06-16,6.0678,6.1679,6.0488,6.1536,1164195,0
2017-06-19,6.2218,6.2413,6.1438,6.1926,917386,0
2017-06-20,6.1633,6.2218,6.1438,6.1828,742169,0
2017-06-21,6.1926,6.2218,6.1731,6.1926,627870,0
2017-06-22,6.1828,6.1828,6.0902,6.1145,846056,0
2017-06-23,6.1048,6.1828,6.1048,6.1731,572463,0
2017-06-26,6.1828,6.2511,6.1633,6.2316,717739,0
2017-06-27,6.2316,6.2413,6.1633,6.1731,688899,0
2017-06-28,6.1926,6.2121,6.1584,6.1731,518910,0
2017-06-29,6.1731,6.2121,6.1145,6.1828,688324,0
2017-06-30,6.2023,6.2803,6.1633,6.2413,937701,0
2017-07-03,6.2511,6.2755,6.2218,6.2706,358161,0
2017-07-05,6.2511,6.2803,6.2023,6.2608,673760,0
2017-07-06,6.2511,6.3145,6.1633,6.2803,1254082,0
2017-07-07,6.2608,6.2608,6.134,6.2121,793860,0
2017-07-10,6.1926,6.3096,6.1828,6.2803,665426,0
2017-07-11,6.2803,6.2998,6.2121,6.2706,522267,0
2017-07-12,6.2803,6.2803,6.2316,6.2608,423849,0
2017-07-13,6.2608,6.2706,6.2121,6.2121,379481,0
2017-07-14,6.2218,6.2608,6.1682,6.1828,978457,0
2017-07-17,6.1828,6.2413,6.1731,6.2121,555926,0
2017-07-18,6.2023,6.2462,6.1633,6.2121,608288,0
2017-07-19,6.2121,6.2218,6.1731,6.1926,514397,0
2017-07-20,6.2121,6.2316,6.1828,6.1926,422891,0
2017-07-21,6.2023,6.2511,6.1926,6.1926,482816,0
2017-07-24,6.2121,6.256,6.1926,6.2121,506730,0
2017-07-25,6.2316,6.2608,6.1926,6.2218,555899,0
2017-07-26,6.2121,6.2511,6.2023,6.2218,430979,0
2017-07-27,6.2316,6.256,6.1926,6.2023,632252,0
2017-07-28,6.2023,6.2413,6.1877,6.2316,450438,0
2017-07-31,6.2316,6.2511,6.2023,6.2316,531031,0
2017-08-01,6.2316,6.2462,6.2121,6.2413,532139,0
2017-08-02,6.2511,6.2511,6.1868,6.2218,414188,0
2017-08-03,6.2121,6.2316,6.1926,6.1926,388512,0
2017-08-04,6.251,6.2608,6.1926,6.2023,513628,0
2017-08-07,6.2023,6.2803,6.1926,6.2608,528249,0
2017-08-08,6.2316,6.2706,6.1926,6.2121,777055,0
2017-08-09,6.1828,6.2121,6.1536,6.1828,1202447,0
2017-08-10,6.1633,6.1926,6.1145,6.1145,747563,0
2017-08-11,6.095,6.1584,6.0755,6.134,1059415,0
2017-08-14,6.1536,6.2121,6.133,6.1633,674122,0
2017-08-15,6.134,6.1926,6.0999,6.1731,765563,0
2017-08-16,6.1633,6.2023,6.1243,6.134,415826,0
2017-08-17,6.1243,6.1633,6.0073,6.0365,925396,0
2017-08-18,6.017,6.0317,5.9293,5.9488,1385482,0
2017-08-21,5.939,6.0219,5.9293,5.9975,524365,0
2017-08-22,5.9975,6.0365,5.939,6.0073,546483,0
2017-08-23,5.9878,6.0365,5.9488,6.0073,556859,0
2017-08-24,6.0073,6.0268,5.9341,5.939,1032911,0
2017-08-25,5.978,6.0365,5.9293,5.939,884598,0
2017-08-28,5.9195,5.9585,5.861,5.9,1181374,0
2017-08-29,5.8707,5.9829,5.5489,5.9098,1367677,0
2017-08-30,5.9098,5.9098,5.8512,5.8805,710355,0
2017-08-31,5.9,5.9195,5.5782,5.7537,3130502,0
2017-09-01,5.7635,5.9195,5.7245,5.8902,1440582,0
2017-09-05,5.8902,5.9,5.8025,5.861,1005441,0
2017-09-06,5.8317,5.8317,5.705,5.8122,1892508,0
2017-09-07,5.8025,5.8512,5.783,5.8317,888232,0
2017-09-08,5.822,5.8512,5.7927,5.7927,694276,0
2017-09-11,5.8025,5.8707,5.8025,5.8512,792431,0
2017-09-12,5.861,5.8659,5.8142,5.8512,630023,0
2017-09-13,5.8512,5.8707,5.8317,5.861,728063,0
2017-09-14,5.8512,5.8805,5.8415,5.861,672178,0
2017-09-15,5.861,5.8902,5.8512,5.8902,1190930,0
2017-09-18,5.8707,5.9195,5.8415,5.861,1056436,0
2017-09-19,5.9,5.9195,5.8707,5.9,700608,0
2017-09-20,5.94,5.98,5.91,5.97,1004053,0
2017-09-21,5.96,5.96,5.9,5.95,981163,0
2017-09-22,5.91,5.93,5.89,5.89,751727,0
2017-09-25,5.87,5.93,5.85,5.91,764629,0
2017-09-26,5.93,5.94,5.89,5.92,710305,0
2017-09-27,5.92,5.96,5.85,5.94,1046685,0
2017-09-28,5.93,6.03,5.9201,6.01,988347,0
2017-09-29,6.01,6.11,6.01,6.11,1120478,0
2017-10-02,6.09,6.14,6.025,6.14,982055,0
2017-10-03,6.13,6.16,6.11,6.12,785375,0
2017-10-04,6.13,6.17,6.1,6.14,733435,0
2017-10-05,6.17,6.2,6.12,6.18,1328992,0
2017-10-06,6.16,6.16,6.05,6.05,919391,0
2017-10-09,6.05,6.09,6.05,6.05,610726,0
2017-10-10,6.08,6.1,6.05,6.08,527489,0
2017-10-11,6.05,6.08,6.05,6.05,534773,0
2017-10-12,6.04,6.07,6.005,6.01,547724,0
2017-10-13,6.01,6.045,6,6.03,560348,0
2017-10-16,6.01,6.05,6,6.02,674237,0
2017-10-17,6.03,6.05,5.995,6.02,595015,0
2017-10-18,6.01,6.04,6,6.02,566300,0
2017-10-19,5.98,6.05,5.945,6.03,846397,0
2017-10-20,6.04,6.1,6.01,6.01,553937,0
2017-10-23,6.01,6.12,5.99,6.11,872984,0
2017-10-24,6.11,6.11,6.005,6.02,1188980,0
2017-10-25,6.01,6.04,5.94,5.96,1120812,0
2017-10-26,5.96,6.01,5.91,5.93,1036213,0
2017-10-27,5.95,5.99,5.925,5.96,706527,0
2017-10-30,5.96,6.03,5.925,5.93,983028,0
2017-10-31,5.96,6,5.91,5.92,1015733,0
2017-11-01,5.92,5.96,5.9,5.91,567917,0
2017-11-02,5.9,5.95,5.85,5.87,1357115,0
2017-11-03,5.9,6.14,5.82,6.09,1595373,0
2017-11-06,6.1,6.1,6.01,6.07,955662,0
2017-11-07,6.13,6.15,6.12,6.14,983716,0
2017-11-08,6.13,6.17,6.12,6.17,742631,0
2017-11-09,6.13,6.18,6.1,6.11,696349,0
2017-11-10,6.11,6.125,6.05,6.06,729293,0