Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.535,11.962,11.535,11.87,3388710,0
2005-02-28,11.653,11.962,11.617,11.716,3505337,0
2005-03-01,11.716,11.924,11.716,11.862,2460345,0
2005-03-02,11.607,11.617,11.262,11.272,4705601,0
2005-03-03,11.054,11.19,10.863,10.9,3916259,0
2005-03-04,10.882,10.982,10.764,10.9,2327331,0
2005-03-07,10.9,11.136,10.872,11.054,2618622,0
2005-03-08,10.827,10.827,10.365,10.401,5078968,0
2005-03-09,10.474,10.628,10.447,10.536,1809342,0
2005-03-10,10.736,10.827,10.636,10.71,1763865,0
2005-03-11,10.691,10.846,10.546,10.574,2252218,0
2005-03-14,10.501,10.52,10.383,10.474,1837883,0
2005-03-15,10.093,10.21,10.065,10.138,2761196,0
2005-03-16,10.121,10.174,10.002,10.074,1741468,0
2005-03-17,10.02,10.121,9.921,10.102,934646,0
2005-03-18,10.03,10.039,9.858,9.947,1886910,0
2005-03-21,9.874,9.894,9.713,9.839,1384353,0
2005-03-22,10.02,10.111,9.965,9.975,1644235,0
2005-03-23,10.065,10.22,10.039,10.121,1438842,0
2005-03-24,10.21,10.311,10.174,10.283,1803470,0
2005-03-28,10.23,10.238,10.002,10.102,844104,0
2005-03-29,10.084,10.093,9.812,9.858,2069497,0
2005-03-30,10.039,10.437,10.02,10.338,4848448,0
2005-03-31,10.655,10.8,10.628,10.736,3812333,0
2005-04-01,11.116,11.308,11.091,11.163,2937909,0
2005-04-04,11.199,11.199,10.945,11.045,2178338,0
2005-04-05,11.163,11.226,11.071,11.116,1527882,0
2005-04-06,11.281,11.962,11.281,11.733,6777011,0
2005-04-07,11.489,11.562,11.353,11.508,3172255,0
2005-04-08,11.508,11.625,11.435,11.508,2222720,0
2005-04-11,11.245,11.245,11.054,11.126,1799372,0
2005-04-12,11.335,11.335,11.054,11.163,1796778,0
2005-04-13,11.154,11.154,10.926,10.945,2080285,0
2005-04-14,11.054,11.108,10.863,10.964,2708345,0
2005-04-15,11.173,11.199,11.017,11.091,4681155,0
2005-04-18,10.764,11.027,10.574,10.964,4140088,0
2005-04-19,10.745,11.054,10.745,10.955,1859733,0
2005-04-20,10.71,10.719,10.591,10.673,2598684,0
2005-04-21,10.836,11.108,10.836,10.982,1473393,0
2005-04-22,11.017,11.154,10.909,10.991,1530203,0
2005-04-25,10.991,11.281,10.991,11.281,1214330,0
2005-04-26,11.472,11.806,11.426,11.707,5570190,0
2005-04-27,11.508,11.617,11.308,11.516,2610292,0
2005-04-28,11.716,11.852,11.625,11.643,2182844,0
2005-04-29,11.617,11.934,11.525,11.878,3102881,0
2005-05-02,11.934,11.934,11.842,11.888,1354581,0
2005-05-03,11.762,11.888,11.697,11.788,1928425,0
2005-05-04,11.788,12.152,11.788,12.115,2528079,0
2005-05-05,12.378,12.839,12.378,12.704,6673219,0
2005-05-06,12.814,12.839,12.614,12.649,2187080,0
2005-05-09,12.823,13.068,12.749,12.995,2173150,0
2005-05-10,12.577,12.677,12.442,12.487,3104108,0
2005-05-11,12.306,12.496,12.269,12.478,1835289,0
2005-05-12,12.596,12.624,12.458,12.468,1966802,0
2005-05-13,12.668,12.923,12.633,12.913,1968439,0
2005-05-16,12.152,12.368,12.078,12.333,2796158,0
2005-05-17,12.314,12.333,12.133,12.197,1839523,0
2005-05-18,12.169,12.514,12.161,12.442,1561478,0
2005-05-19,12.496,12.614,12.487,12.542,681321,0
2005-05-20,12.278,12.451,12.234,12.423,742909,0
2005-05-23,12.323,12.423,12.206,12.323,1845122,0
2005-05-24,12.306,12.504,12.297,12.468,1268136,0
2005-05-25,12.458,12.496,12.343,12.386,979849,0
2005-05-26,12.468,12.614,12.386,12.587,2355326,0
2005-05-27,12.624,12.831,12.567,12.704,1613644,0
2005-05-31,12.687,12.704,12.532,12.624,1087735,0
2005-06-01,12.415,12.559,12.287,12.368,2725963,0
2005-06-02,12.287,12.378,12.115,12.343,2593768,0
2005-06-03,12.458,12.659,12.458,12.596,3222101,0
2005-06-06,12.415,12.487,12.197,12.396,2405036,0
2005-06-07,12.378,12.624,12.26,12.306,1922280,0
2005-06-08,12.542,12.577,12.423,12.423,1484045,0
2005-06-09,12.532,12.749,12.451,12.723,3424351,0
2005-06-10,12.923,12.939,12.777,12.849,1555468,0
2005-06-13,12.858,12.976,12.804,12.839,1252979,0
2005-06-14,12.777,12.786,12.633,12.723,1848398,0
2005-06-15,12.995,13.004,12.723,12.839,1442392,0
2005-06-16,13.094,13.375,13.085,13.258,3632751,0
2005-06-17,13.312,13.385,13.204,13.285,1510266,0
2005-06-20,13.239,13.303,13.14,13.194,2211661,0
2005-06-21,12.995,13.14,12.995,13.068,922219,0
2005-06-22,13.176,13.294,13.058,13.14,1182785,0
2005-06-23,13.013,13.094,12.567,12.74,2384415,0
2005-06-24,12.596,12.633,12.343,12.378,1830100,0
2005-06-27,12.333,12.396,12.234,12.343,2198823,0
2005-06-28,12.306,12.514,12.306,12.496,1527336,0
2005-06-29,12.396,12.487,12.306,12.458,982308,0
2005-06-30,12.451,12.633,12.386,12.405,1669090,0
2005-07-01,12.649,12.777,12.624,12.759,917713,0
2005-07-05,12.504,12.614,12.378,12.604,1026965,0
2005-07-06,12.695,12.732,12.649,12.713,1331230,0
2005-07-07,12.378,12.695,12.35,12.659,1891963,0
2005-07-08,12.451,12.523,12.378,12.423,2357101,0
2005-07-11,12.269,12.596,12.224,12.55,3476794,0
2005-07-12,12.74,12.74,12.55,12.559,1516685,0
2005-07-13,12.596,12.877,12.596,12.74,1927333,0
2005-07-14,13.158,13.229,12.786,12.923,2215601,0
2005-07-15,12.959,13.058,12.767,13.048,2309943,0
2005-07-18,12.614,12.624,12.451,12.487,5410583,0
2005-07-19,12.614,12.64,12.415,12.442,5753122,0
2005-07-20,12.368,12.542,12.278,12.487,4176615,0
2005-07-21,12.759,12.759,12.559,12.687,4693808,0
2005-07-22,12.74,12.74,12.523,12.567,1575126,0
2005-07-25,12.649,12.695,12.532,12.559,1825453,0
2005-07-26,12.504,12.514,12.368,12.487,1486045,0
2005-07-27,12.749,12.749,12.55,12.624,2129778,0
2005-07-28,12.559,12.939,12.559,12.903,2994770,0
2005-07-29,12.767,12.795,12.624,12.659,3390181,0
2005-08-01,12.567,12.687,12.567,12.659,2711242,0
2005-08-02,12.767,12.895,12.713,12.839,3012810,0
2005-08-03,13.349,13.349,12.931,13.239,4371063,0
2005-08-04,13.167,13.358,13.121,13.204,1370280,0
2005-08-05,13.13,13.158,12.903,13.023,1094143,0
2005-08-08,13.094,13.121,12.823,12.886,1100785,0
2005-08-09,13.094,13.221,13.03,13.14,2109732,0
2005-08-10,13.068,13.239,12.931,12.995,1032501,0
2005-08-11,13.023,13.13,12.903,13.058,1054426,0
2005-08-12,13.013,13.048,12.814,12.923,1206903,0
2005-08-15,12.786,12.931,12.649,12.877,969481,0
2005-08-16,12.74,12.74,12.55,12.659,967477,0
2005-08-17,12.668,12.713,12.532,12.559,1237598,0
2005-08-18,12.587,12.596,12.314,12.35,1779347,0
2005-08-19,12.359,12.451,12.35,12.386,1415508,0
2005-08-22,12.704,12.759,12.559,12.687,2408044,0
2005-08-23,12.542,12.55,12.415,12.442,1101660,0
2005-08-24,12.487,12.532,12.323,12.378,1700917,0
2005-08-25,12.624,12.633,12.559,12.624,2100586,0
2005-08-26,12.649,12.659,12.487,12.487,1177085,0
2005-08-29,12.415,12.487,12.343,12.451,1992336,0
2005-08-30,12.024,12.169,11.97,12.133,1744892,0
2005-08-31,11.934,12.024,11.68,11.806,2978858,0
2005-09-01,11.888,11.888,11.653,11.753,1611084,0
2005-09-02,11.952,12.152,11.878,12.078,2055106,0
2005-09-06,12.177,12.405,12.177,12.359,2885643,0
2005-09-07,12.169,12.251,12.034,12.052,3708915,0
2005-09-08,11.97,12.052,11.915,11.952,1649922,0
2005-09-09,11.806,11.943,11.762,11.888,1572996,0
2005-09-12,11.915,11.952,11.689,11.697,5358210,0
2005-09-13,11.635,11.689,11.472,11.643,1729232,0
2005-09-14,11.535,11.625,11.462,11.525,1476274,0
2005-09-15,10.62,10.846,10.574,10.773,10101008,0
2005-09-16,10.491,10.673,10.375,10.536,5152113,0
2005-09-19,10.536,10.6,10.345,10.464,1930569,0
2005-09-20,10.691,10.917,10.664,10.836,3822176,0
2005-09-21,10.455,10.583,10.265,10.293,6371547,0
2005-09-22,10.056,10.093,9.758,9.775,4063229,0
2005-09-23,9.785,9.839,9.64,9.775,1759301,0
2005-09-26,9.874,10.056,9.821,9.93,1603818,0
2005-09-27,9.975,10.138,9.939,10.074,2053854,0
2005-09-28,10.048,10.048,9.894,9.93,3501061,0
2005-09-29,10.22,10.375,10.22,10.32,3462222,0
2005-09-30,10.375,10.455,10.302,10.345,2589334,0
2005-10-03,10.156,10.238,10.002,10.02,3591143,0
2005-10-04,10.02,10.056,9.802,9.821,4241140,0
2005-10-05,10.138,10.138,9.865,9.921,4212074,0
2005-10-06,9.939,10.03,9.802,9.83,2707984,0
2005-10-07,10.039,10.065,9.975,10.056,2735924,0
2005-10-10,10.156,10.174,9.975,10.002,1172950,0
2005-10-11,10.138,10.138,9.394,9.558,6663593,0
2005-10-12,9.3396,9.4028,8.9779,9.0952,5124675,0
2005-10-13,9.041,9.2589,9.0132,9.1589,1735370,0
2005-10-14,9.2313,9.2687,8.8321,9.0952,7647483,0
2005-10-17,8.8952,8.9686,8.7596,8.8508,4604852,0
2005-10-18,8.778,8.8508,8.6781,8.7234,2650603,0
2005-10-19,8.5421,8.8228,8.4605,8.7872,5436141,0
2005-10-20,8.9408,8.9779,8.7411,8.778,2723896,0
2005-10-21,9.1037,9.2218,9.0685,9.1589,2733417,0
2005-10-24,9.2123,9.4222,9.1857,9.4125,2284760,0
2005-10-25,9.2218,9.4222,9.0504,9.1228,3229061,0
2005-10-26,9.2313,9.3221,9.1857,9.2589,2396267,0
2005-10-27,9.2589,9.3318,9.0952,9.0952,2164732,0
2005-10-28,9.3493,9.567,9.3396,9.558,3026844,0
2005-10-31,9.994,10.21,9.984,10.174,3490661,0
2005-11-01,10.102,10.138,10.03,10.093,2230886,0
2005-11-02,10.039,10.345,10.011,10.302,2611137,0
2005-11-03,10.365,10.917,10.345,10.719,7927754,0
2005-11-04,10.719,10.726,10.383,10.428,3534637,0
2005-11-07,10.411,10.474,10.365,10.464,2191169,0
2005-11-08,10.447,10.636,10.302,10.62,5107383,0
2005-11-09,10.773,11.071,10.736,10.991,3240084,0
2005-11-10,10.909,10.982,10.791,10.945,2435107,0
2005-11-11,11.091,11.154,11.045,11.126,2554130,0
2005-11-14,11,11.027,10.854,10.891,1455350,0
2005-11-15,10.664,10.909,10.655,10.726,1765816,0
2005-11-16,10.726,10.8,10.691,10.745,2081166,0
2005-11-17,10.719,10.917,10.62,10.917,2297790,0
2005-11-18,10.964,11.008,10.882,10.964,1338581,0
2005-11-21,10.917,11.036,10.891,10.991,1831593,0
2005-11-22,10.755,10.755,10.564,10.62,3486903,0
2005-11-23,10.655,10.755,10.455,10.691,1693650,0
2005-11-25,10.854,11.325,10.827,11.325,2380230,0
2005-11-28,11.489,11.607,11.362,11.452,3035989,0
2005-11-29,11.372,11.452,11.308,11.345,2073148,0
2005-11-30,11.362,11.788,11.362,11.535,3564080,0
2005-12-01,11.562,11.834,11.562,11.771,3665564,0
2005-12-02,11.617,11.771,11.562,11.661,3438040,0
2005-12-05,11.625,11.625,11.027,11.181,5778805,0
2005-12-06,10.818,10.827,10.574,10.71,6078620,0
2005-12-07,10.701,10.846,10.682,10.71,2937765,0
2005-12-08,10.773,10.917,10.655,10.664,2365823,0
2005-12-09,10.646,10.773,10.52,10.6,1586025,0
2005-12-12,10.628,10.755,10.574,10.719,868876,0
2005-12-13,10.691,10.926,10.483,10.863,3147497,0
2005-12-14,10.863,10.882,10.564,10.591,2989132,0
2005-12-15,10.891,10.945,10.701,10.736,3422380,0
2005-12-16,11.173,11.181,11.017,11.081,3008803,0
2005-12-19,11.19,11.216,10.891,10.917,3130833,0
2005-12-20,10.982,10.991,10.682,10.846,3378027,0
2005-12-21,10.782,11.108,10.755,11.036,1799893,0
2005-12-22,10.909,10.964,10.818,10.891,1715198,0
2005-12-23,11.136,11.489,11.027,11.381,1906515,0
2005-12-27,11.572,11.762,11.572,11.589,3167918,0
2005-12-28,11.572,11.643,11.173,11.345,1935833,0
2005-12-29,11.625,11.888,11.462,11.589,2684681,0
2005-12-30,11.816,12.042,11.797,11.978,1831467,0
2006-01-03,12.133,12.251,11.952,12.177,4342246,0
2006-01-04,11.816,11.852,11.697,11.753,2971843,0
2006-01-05,11.762,11.816,11.572,11.625,4302531,0
2006-01-06,11.707,11.888,11.689,11.878,3946837,0
2006-01-09,12.052,12.169,11.924,12.024,5677196,0
2006-01-10,11.779,11.915,11.762,11.878,2587081,0
2006-01-11,12.269,12.333,12.206,12.287,5008907,0
2006-01-12,11.934,12.061,11.335,11.553,6997236,0
2006-01-13,11.733,11.952,11.597,11.952,3568215,0
2006-01-17,11.934,11.934,11.689,11.753,3105775,0
2006-01-18,11.572,11.726,11.489,11.572,4693682,0
2006-01-19,11.834,11.924,11.788,11.816,4985354,0
2006-01-20,11.716,11.743,11.462,11.489,3057038,0
2006-01-23,11.452,11.489,11.252,11.29,2686058,0
2006-01-24,11.426,11.607,11.372,11.508,2001735,0
2006-01-25,11.562,11.625,11.462,11.617,1501957,0
2006-01-26,11.625,12.034,11.625,11.978,2247424,0
2006-01-27,12.115,12.378,11.978,12.287,2879378,0
2006-01-30,12.287,12.368,12.251,12.287,1516616,0
2006-01-31,12.287,12.287,11.978,12.206,2076156,0
2006-02-01,12.187,12.187,11.943,12.142,1372410,0
2006-02-02,12.142,12.152,11.862,11.962,2880380,0
2006-02-03,11.934,12.142,11.898,11.978,1578009,0
2006-02-06,12.206,12.442,12.206,12.378,2528070,0
2006-02-07,12.152,12.152,11.842,11.915,3158899,0
2006-02-08,12.496,13.485,12.487,13.358,14009130,0
2006-02-09,13.294,13.648,13.229,13.267,7253827,0
2006-02-10,12.968,13.121,12.849,13.085,4158700,0
2006-02-13,13.085,13.104,12.74,12.913,1438561,0
2006-02-14,13.085,13.285,13.013,13.204,1652178,0
2006-02-15,13.229,13.229,13.023,13.149,1312772,0
2006-02-16,13.394,13.929,13.394,13.81,3290576,0
2006-02-17,13.585,13.593,13.366,13.503,3141107,0
2006-02-21,13.493,13.575,13.385,13.466,2640204,0
2006-02-22,13.258,13.294,13.013,13.121,4000585,0
2006-02-23,12.959,12.968,12.823,12.823,2338007,0
2006-02-24,12.949,13.104,12.858,12.959,2141555,0
2006-02-27,12.985,13.167,12.985,13.085,1510102,0
2006-02-28,13.085,13.121,12.577,12.695,3293833,0
2006-03-01,13.194,13.404,13.14,13.366,5052633,0
2006-03-02,13.32,13.339,13.121,13.213,3147369,0
2006-03-03,12.687,12.723,12.287,12.386,4331348,0
2006-03-06,12.368,12.542,12.234,12.333,3818540,0
2006-03-07,12.214,12.214,11.816,11.852,5260612,0
2006-03-08,11.862,12.124,11.816,12.024,3074579,0
2006-03-09,12.161,12.287,11.97,12.078,1924682,0
2006-03-10,12.088,12.088,11.888,11.997,1790496,0
2006-03-13,12.052,12.124,11.97,11.978,2802576,0
2006-03-14,11.806,12.016,11.707,11.962,2044206,0
2006-03-15,12.024,12.133,11.852,12.106,1626620,0
2006-03-16,11.888,11.898,11.472,11.572,3729335,0
2006-03-17,11.426,11.617,11.426,11.516,2361060,0
2006-03-20,11.498,11.726,11.452,11.707,1990333,0
2006-03-21,11.525,11.826,11.525,11.535,1923302,0
2006-03-22,11.462,11.607,11.462,11.597,860229,0
2006-03-23,11.589,11.689,11.452,11.617,1172825,0
2006-03-24,11.617,11.762,11.617,11.726,787186,0
2006-03-27,11.716,11.716,11.416,11.508,2258699,0
2006-03-28,11.617,11.661,11.489,11.562,1349233,0
2006-03-29,11.581,11.852,11.581,11.834,2065629,0
2006-03-30,11.852,11.997,11.743,11.826,1742260,0
2006-03-31,11.997,11.997,11.862,11.898,1469008,0
2006-04-03,12.078,12.451,12.052,12.405,3145241,0
2006-04-04,12.559,12.687,12.423,12.468,2748829,0
2006-04-05,12.468,12.604,12.26,12.596,1324549,0
2006-04-06,12.567,12.567,12.142,12.161,2333623,0
2006-04-07,11.924,12.088,11.842,11.878,4148677,0
2006-04-10,12.224,12.323,11.978,12.024,3392687,0
2006-04-11,11.888,11.898,11.252,11.498,3576610,0
2006-04-12,11.689,11.733,11.581,11.671,1083494,0
2006-04-13,11.87,12.169,11.834,11.943,1949864,0
2006-04-17,12.234,12.323,12.106,12.224,1915912,0
2006-04-18,12.224,12.587,12.224,12.559,3985552,0
2006-04-19,12.604,12.649,12.458,12.577,1655311,0
2006-04-20,13.104,13.73,13.104,13.73,6671736,0
2006-04-21,13.638,13.694,13.476,13.493,3820171,0
2006-04-24,13.457,13.457,13.276,13.375,2291274,0
2006-04-25,13.068,13.13,12.968,13.023,2138675,0
2006-04-26,13.075,13.42,13.075,13.167,2153332,0
2006-04-27,12.886,13.167,12.849,13.094,2048342,0
2006-04-28,13.14,13.358,13.039,13.113,1287840,0
2006-05-01,13.121,13.448,13.113,13.13,1491559,0
2006-05-02,13.213,13.511,13.194,13.485,1873312,0
2006-05-03,13.466,13.593,13.385,13.529,1817059,0
2006-05-04,13.439,13.511,13.33,13.493,1787240,0
2006-05-05,13.73,13.965,13.665,13.955,1848881,0
2006-05-08,13.991,14.028,13.866,14.019,1658943,0
2006-05-09,13.628,13.685,13.485,13.657,1542175,0
2006-05-10,13.91,13.965,13.784,13.866,2168242,0
2006-05-11,13.866,13.901,13.493,13.556,2968961,0
2006-05-12,13.575,13.621,13.248,13.42,2314453,0
2006-05-15,13.42,13.621,13.13,13.248,3375773,0
2006-05-16,13.248,13.258,13.013,13.113,2351162,0
2006-05-17,12.959,13.013,12.487,12.587,3758653,0
2006-05-18,12.624,12.732,12.206,12.333,3483395,0
2006-05-19,12.378,12.795,12.187,12.767,3270154,0
2006-05-22,11.97,12.052,11.689,11.934,3662182,0
2006-05-23,12.169,12.542,12.042,12.042,1977177,0
2006-05-24,12.133,12.161,11.726,11.898,1955502,0
2006-05-25,11.915,12.142,11.733,12.069,1719082,0
2006-05-26,11.726,11.842,11.68,11.762,1954876,0
2006-05-30,11.617,11.762,11.216,11.372,2595851,0
2006-05-31,11.262,11.589,11.262,11.589,2311070,0
2006-06-01,11.508,11.535,11.236,11.525,3077961,0
2006-06-02,11.87,11.962,11.762,11.762,2519299,0
2006-06-05,11.325,11.362,10.982,11.036,2119254,0
2006-06-06,11.054,11.091,10.854,11.017,2188037,0
2006-06-07,10.491,10.628,10.375,10.455,3399577,0
2006-06-08,10.156,10.329,9.793,10.293,5072178,0
2006-06-09,10.682,10.791,10.474,10.483,2484972,0
2006-06-12,10.375,10.428,10.156,10.156,1796886,0
2006-06-13,9.911,10.065,9.585,9.703,4376452,0
2006-06-14,9.921,10.21,9.911,10.201,3014065,0
2006-06-15,10.165,10.646,10.165,10.546,3275039,0
2006-06-16,10.491,10.6,10.375,10.52,1912151,0
2006-06-19,10.527,10.682,10.455,10.564,2269976,0
2006-06-20,10.447,10.52,10.338,10.428,2321343,0
2006-06-21,10.464,10.827,10.447,10.745,2192674,0
2006-06-22,10.972,11.445,10.664,10.8,1773582,0
2006-06-23,10.909,11.045,10.664,10.818,1814301,0
2006-06-26,10.891,11.054,10.854,11.036,1297362,0
2006-06-27,11.027,11.116,10.71,10.745,2009501,0
2006-06-28,10.846,11.017,10.701,10.891,1036010,0
2006-06-29,10.945,11.597,10.945,11.597,1998351,0
2006-06-30,11.553,11.562,11.29,11.362,1658067,0
2006-07-03,11.372,11.445,11.236,11.445,591863,0
2006-07-05,11.017,11.071,10.773,10.982,1737876,0
2006-07-06,10.846,11.173,10.846,11.027,1029997,0
2006-07-07,11.017,11.017,10.736,10.773,2208836,0
2006-07-10,10.827,10.964,10.664,10.745,939787,0
2006-07-11,10.773,11.226,10.691,11.091,2516794,0
2006-07-12,11.29,11.335,11.126,11.126,2245296,0
2006-07-13,11.173,11.252,10.745,10.836,2458410,0
2006-07-14,10.926,11.29,10.891,11.154,3140857,0
2006-07-17,10.972,11.045,10.863,10.964,1256143,0
2006-07-18,10.972,11.216,10.972,11.208,1717956,0
2006-07-19,11.181,11.788,11.181,11.726,3288446,0
2006-07-20,11.97,12.006,11.852,11.888,4090918,0
2006-07-21,11.597,11.826,11.562,11.68,5032211,0
2006-07-24,11.771,12.124,11.771,12.106,2770504,0
2006-07-25,11.671,12.214,11.635,12.152,6113451,0
2006-07-26,11.915,11.987,11.826,11.898,2561523,0
2006-07-27,11.852,11.987,11.671,11.816,2108479,0
2006-07-28,11.852,11.997,11.816,11.934,2326481,0
2006-07-31,11.697,11.834,11.489,11.762,2732291,0
2006-08-01,11.661,11.661,11.525,11.643,2697716,0
2006-08-02,11.733,11.924,11.733,11.816,1932849,0
2006-08-03,11.924,12.306,11.779,12.197,3478397,0
2006-08-04,12.078,12.177,12.061,12.152,4133668,0
2006-08-07,12.142,12.224,12.016,12.016,2209335,0
2006-08-08,12.133,12.242,12.088,12.106,2217605,0
2006-08-09,12.26,12.333,12.106,12.115,2603446,0
2006-08-10,12.368,12.542,12.333,12.514,1989655,0
2006-08-11,12.415,12.633,12.359,12.567,1607463,0
2006-08-14,12.633,12.877,12.624,12.767,2658304,0
2006-08-15,12.903,13.094,12.777,13.013,1751118,0
2006-08-16,12.923,12.995,12.74,12.959,3535082,0
2006-08-17,12.704,12.831,12.624,12.633,2015196,0
2006-08-18,12.614,12.624,12.368,12.614,1827265,0
2006-08-21,12.097,12.177,11.962,12.124,2021157,0
2006-08-22,12.242,12.333,12.088,12.152,1671568,0
2006-08-23,12.078,12.133,11.907,11.943,1450549,0
2006-08-24,11.888,12.034,11.788,11.962,1555035,0
2006-08-25,11.934,12.069,11.852,11.978,2598822,0
2006-08-28,11.962,12.069,11.943,12.042,906943,0
2006-08-29,12.124,12.278,12.115,12.251,2374278,0
2006-08-30,12.306,12.451,12.269,12.368,1660376,0
2006-08-31,12.278,12.333,11.943,11.987,3418308,0
2006-09-01,12.124,12.177,12.016,12.177,2681416,0
2006-09-05,12.269,12.442,12.251,12.442,2321729,0
2006-09-06,12.314,12.415,12.069,12.069,3293870,0
2006-09-07,12.006,12.152,11.934,12.097,2117740,0
2006-09-08,12.106,12.306,12.106,12.297,1556739,0
2006-09-11,12.224,12.224,11.862,12.124,1648698,0
2006-09-12,11.987,12.297,11.97,12.224,2614029,0
2006-09-13,12.106,12.124,12.016,12.088,2718395,0
2006-09-14,11.962,11.97,11.771,11.878,3217481,0
2006-09-15,11.806,12.052,11.753,11.997,4504546,0
2006-09-18,12.206,12.278,12.061,12.133,1791137,0
2006-09-19,12.016,12.069,11.733,11.924,2565980,0
2006-09-20,11.924,12.106,11.907,12.042,2122362,0
2006-09-21,11.952,12.034,11.834,11.898,2657698,0
2006-09-22,11.888,12.042,11.762,11.834,2443125,0
2006-09-25,12.287,12.297,11.962,12.106,7234375,0
2006-09-26,12.161,12.197,11.934,12.106,2928221,0
2006-09-27,12.097,12.097,11.862,11.907,2374155,0
2006-09-28,11.915,11.924,11.771,11.834,1593474,0
2006-09-29,11.834,11.834,11.716,11.716,2172355,0
2006-10-02,11.661,11.68,11.272,11.389,3564518,0
2006-10-03,11.398,11.398,11.199,11.29,3160920,0
2006-10-04,11.281,11.472,11.173,11.325,3262244,0
2006-10-05,11.553,11.733,11.508,11.68,4250685,0
2006-10-06,11.671,11.753,11.572,11.661,2784323,0
2006-10-09,11.572,11.589,11.462,11.508,1375618,0
2006-10-10,11.516,11.516,11.308,11.316,3685062,0
2006-10-11,11.516,11.762,11.498,11.643,3298127,0
2006-10-12,11.753,11.878,11.643,11.834,3410157,0
2006-10-13,11.788,11.924,11.743,11.834,2405660,0
2006-10-16,11.878,11.943,11.779,11.888,2774470,0
2006-10-17,11.834,11.834,11.635,11.707,1997803,0
2006-10-18,11.733,11.806,11.581,11.733,1839429,0
2006-10-19,11.707,11.762,11.625,11.661,1556010,0
2006-10-20,11.707,11.726,11.589,11.653,2432664,0
2006-10-23,11.498,11.581,11.398,11.445,3972009,0
2006-10-24,11.362,11.389,11.226,11.29,3585197,0
2006-10-25,11.081,11.101,10.745,10.891,6343611,0
2006-10-26,10.909,11.101,10.891,11.017,2865579,0
2006-10-27,11.101,11.136,10.991,11.054,2274533,0
2006-10-30,11.063,11.091,10.964,11.027,2259693,0
2006-10-31,11.054,11.208,11.054,11.163,2393861,0
2006-11-01,11.226,11.262,10.982,10.982,1634589,0
2006-11-02,10.945,10.991,10.863,10.945,2446773,0
2006-11-03,11.045,11.236,11.008,11.173,2186709,0
2006-11-06,11.017,11.116,10.926,11.116,1882246,0
2006-11-07,11.126,11.154,11,11.036,2715355,0
2006-11-08,10.917,11,10.701,10.863,4880655,0
2006-11-09,10.836,10.882,10.71,10.755,1986735,0
2006-11-10,10.782,10.8,10.664,10.773,1936984,0
2006-11-13,10.701,10.782,10.691,10.726,1790043,0
2006-11-14,10.891,11.017,10.71,11.008,4337412,0
2006-11-15,10.945,11.008,10.836,10.9,1467213,0
2006-11-16,10.81,10.9,10.655,10.726,2827992,0
2006-11-17,10.691,10.755,10.646,10.726,1413084,0
2006-11-20,10.646,10.736,10.61,10.664,1370145,0
2006-11-21,10.736,10.8,10.691,10.773,1536425,0
2006-11-22,10.745,10.909,10.701,10.909,2719003,0
2006-11-24,10.891,11.045,10.773,10.909,1270279,0
2006-11-27,10.955,10.982,10.655,10.726,3194248,0
2006-11-28,10.755,10.764,10.61,10.755,2410282,0
2006-11-29,10.782,10.955,10.782,10.909,2222836,0
2006-11-30,10.945,11.027,10.846,11,1559537,0
2006-12-01,10.955,10.964,10.764,10.945,1726426,0
2006-12-04,11.017,11.017,10.827,10.926,2489956,0
2006-12-05,11.036,11.272,10.991,11.216,2710974,0
2006-12-06,11.272,11.398,11.245,11.281,3304088,0
2006-12-07,11.101,11.116,10.836,11,5103376,0
2006-12-08,10.982,11.071,10.891,11.008,1516477,0
2006-12-11,10.854,10.982,10.854,10.955,1425855,0
2006-12-12,10.755,10.755,10.464,10.491,3616215,0
2006-12-13,10.52,10.646,10.491,10.574,2098399,0
2006-12-14,10.628,10.736,10.62,10.691,2316378,0
2006-12-15,10.71,10.773,10.628,10.655,1628506,0
2006-12-18,10.818,10.863,10.726,10.736,2404322,0
2006-12-19,10.872,10.955,10.773,10.955,2028820,0
2006-12-20,11.063,11.29,11.063,11.163,2482414,0
2006-12-21,11.054,11.154,10.955,11.091,1391797,0
2006-12-22,11.081,11.181,11.017,11.154,1454076,0
2006-12-26,11.063,11.216,11.063,11.216,914848,0
2006-12-27,11.136,11.398,11.101,11.372,1148517,0
2006-12-28,11.252,11.335,11.136,11.281,826295,0
2006-12-29,11.362,11.462,11.281,11.353,978466,0
2007-01-03,11.345,11.462,11.236,11.362,1688961,0
2007-01-04,11.508,11.625,11.472,11.589,2281832,0
2007-01-05,11.489,11.489,11.272,11.345,1335356,0
2007-01-08,11.345,11.345,11.136,11.19,1762797,0
2007-01-09,11.126,11.281,10.935,11.045,2381575,0
2007-01-10,10.945,11.027,10.909,11.017,2335595,0
2007-01-11,11,11.071,10.972,11.027,1655389,0
2007-01-12,11.353,11.389,11.281,11.372,1244977,0
2007-01-16,11.308,11.308,11.054,11.126,1977002,0
2007-01-17,11.136,11.173,11.017,11.054,916187,0
2007-01-18,11.136,11.136,10.854,10.891,2134647,0
2007-01-19,10.872,11.054,10.854,10.972,1082833,0
2007-01-22,11.045,11.054,10.818,10.909,1421477,0
2007-01-23,10.891,11.071,10.782,11.036,1702585,0
2007-01-24,11.101,11.308,11.045,11.272,2491052,0
2007-01-25,11.308,11.345,11.054,11.071,1293147,0
2007-01-26,11.081,11.091,10.909,11.045,522198,0
2007-01-29,10.955,10.955,10.782,10.81,1213959,0
2007-01-30,10.846,10.846,10.655,10.736,1669620,0
2007-01-31,10.755,11.081,10.755,11.045,2316255,0
2007-02-01,11.236,11.345,11.136,11.325,1682637,0
2007-02-02,11.389,11.481,11.262,11.316,1050720,0
2007-02-05,11.362,11.398,11.281,11.389,1128569,0
2007-02-06,11.671,11.943,11.671,11.924,4711455,0
2007-02-07,11.834,11.943,11.797,11.898,2045121,0
2007-02-08,11.697,11.924,11.581,11.842,2417094,0
2007-02-09,11.934,12.368,11.862,12.061,4107151,0
2007-02-12,12.069,12.078,11.671,11.878,1452001,0
2007-02-13,11.753,11.878,11.597,11.87,3011043,0
2007-02-14,11.997,12.378,11.952,12.368,2948125,0
2007-02-15,12.323,12.386,12.234,12.323,1167252,0
2007-02-16,12.177,12.323,12.169,12.234,828120,0
2007-02-20,12.242,12.323,12.142,12.323,782627,0
2007-02-21,12.251,12.423,12.206,12.378,1429871,0
2007-02-22,12.433,12.496,12.359,12.378,1105822,0
2007-02-23,12.478,12.514,12.35,12.35,1532897,0
2007-02-26,12.251,12.287,12.115,12.242,1726502,0
2007-02-27,11.525,11.878,11.19,11.353,4086229,0
2007-02-28,11.589,11.716,11.489,11.635,1811332,0
2007-03-01,11.625,11.625,11.163,11.498,2082261,0
2007-03-02,11.489,11.597,11.281,11.435,1707694,0
2007-03-05,11.181,11.445,11.173,11.299,1953162,0
2007-03-06,11.308,11.625,11.308,11.572,1792738,0
2007-03-07,11.345,11.472,11.262,11.381,2284507,0
2007-03-08,11.907,11.997,11.842,11.997,3547489,0
2007-03-09,12.006,12.006,11.771,11.87,1406515,0
2007-03-12,11.797,12.069,11.797,11.997,1402866,0
2007-03-13,11.915,11.924,11.643,11.643,1570971,0
2007-03-14,11.572,11.671,11.372,11.617,1729346,0
2007-03-15,11.661,11.87,11.553,11.779,1443088,0
2007-03-16,11.625,11.733,11.572,11.572,924945,0
2007-03-19,11.962,12.197,11.924,12.161,2170775,0
2007-03-20,12.106,12.133,12.024,12.124,1396905,0
2007-03-21,12.097,12.152,11.888,12.106,1937955,0
2007-03-22,12.124,12.124,11.943,12.016,2251177,0
2007-03-23,12.016,12.052,11.934,12.024,1475848,0
2007-03-26,12.106,12.106,11.987,12.097,1216149,0
2007-03-27,11.924,11.924,11.733,11.753,1482660,0
2007-03-28,11.572,11.653,11.535,11.581,1267724,0
2007-03-29,11.671,11.834,11.489,11.635,1421598,0
2007-03-30,11.68,11.797,11.661,11.753,1324409,0
2007-04-02,11.834,12.078,11.834,12.078,1707085,0
2007-04-03,12.106,12.415,12.088,12.405,5155041,0
2007-04-04,12.405,12.542,12.368,12.451,1204959,0
2007-04-05,12.514,12.64,12.451,12.64,1319908,0
2007-04-09,12.74,12.777,12.624,12.732,1610505,0
2007-04-10,12.633,12.704,12.577,12.596,2952984,0
2007-04-11,12.804,13.113,12.804,13.023,3723330,0
2007-04-12,13.023,13.221,12.959,13.176,2228740,0
2007-04-13,13.104,13.104,12.886,12.949,2184884,0
2007-04-16,12.903,13.048,12.903,12.985,1280132,0
2007-04-17,12.804,12.931,12.749,12.814,1321732,0
2007-04-18,12.633,12.877,12.633,12.804,1116405,0
2007-04-19,12.633,12.74,12.542,12.64,808293,0
2007-04-20,12.877,13.068,12.849,12.949,2046216,0
2007-04-23,12.949,12.985,12.858,12.923,1973354,0
2007-04-24,12.923,13.866,12.923,13.738,4833946,0
2007-04-25,13.42,13.529,13.303,13.448,2528151,0
2007-04-26,13.73,13.892,13.221,13.312,2321120,0
2007-04-27,13.258,13.285,13.158,13.194,1349143,0
2007-04-30,13.075,13.221,13.068,13.075,1071765,0
2007-05-01,13.068,13.167,12.923,13.158,1657820,0
2007-05-02,13.565,13.565,13.285,13.375,1889057,0
2007-05-03,13.448,13.476,13.366,13.404,900009,0
2007-05-04,13.466,13.638,13.349,13.457,2139635,0
2007-05-07,13.556,13.72,13.529,13.575,822403,0
2007-05-08,13.556,13.565,13.303,13.511,1175053,0
2007-05-09,13.158,13.32,13.149,13.32,1406028,0
2007-05-10,13.158,13.167,12.895,12.913,1457359,0
2007-05-11,12.795,12.886,12.677,12.877,2383278,0
2007-05-14,12.804,12.877,12.614,12.659,1839429,0
2007-05-15,12.633,12.695,12.542,12.577,1491785,0
2007-05-16,12.695,12.858,12.624,12.814,1572674,0
2007-05-17,13.023,13.176,12.949,13.149,1310420,0
2007-05-18,13.068,13.094,12.895,12.931,1723988,0
2007-05-21,12.939,13.068,12.895,12.959,1420260,0
2007-05-22,13.03,13.104,12.949,13.048,1081858,0
2007-05-23,12.995,13.085,12.886,12.931,2070544,0
2007-05-24,12.877,12.923,12.649,12.687,1047922,0
2007-05-25,12.895,12.985,12.804,12.959,1064466,0
2007-05-29,12.959,13.068,12.804,12.895,845756,0
2007-05-30,12.759,12.985,12.732,12.939,1479498,0
2007-05-31,12.895,12.939,12.767,12.849,1911562,0
2007-06-01,13.068,13.429,13.058,13.385,2114577,0
2007-06-04,13.204,13.32,13.194,13.285,1072494,0
2007-06-05,13.303,13.466,13.158,13.339,2193034,0
2007-06-06,13.42,13.42,13.194,13.294,1329396,0
2007-06-07,13.42,13.675,13.176,13.276,2727578,0
2007-06-08,13.611,13.7,13.448,13.675,1955473,0
2007-06-11,13.685,13.748,13.476,13.694,1421353,0
2007-06-12,13.648,13.846,13.602,13.694,1212622,0
2007-06-13,13.892,14.181,13.819,14.119,2279544,0
2007-06-14,14.3,14.481,14.181,14.382,1436072,0
2007-06-15,14.426,14.571,14.41,14.499,1437897,0
2007-06-18,14.591,14.655,14.481,14.527,1077359,0
2007-06-19,14.39,14.545,14.364,14.481,1284997,0
2007-06-20,14.481,14.655,14.337,14.481,1270035,0
2007-06-21,14.69,14.791,14.563,14.791,1373307,0
2007-06-22,14.555,14.636,14.39,14.426,1007686,0
2007-06-25,14.354,14.436,14.218,14.3,1982233,0
2007-06-26,14.181,14.246,14.056,14.137,2576807,0
2007-06-27,14.137,14.39,14.075,14.337,1936375,0
2007-06-28,14.01,14.3,14.01,14.227,1394228,0
2007-06-29,14.056,14.265,14.056,14.137,1476700,0
2007-07-02,14.137,14.426,14.137,14.41,1523532,0
2007-07-03,14.481,14.481,14.382,14.39,594573,0
2007-07-05,14.4,14.481,14.255,14.337,1372698,0
2007-07-06,14.265,14.581,14.11,14.509,1433762,0
2007-07-09,14.636,14.836,14.591,14.771,1826293,0
2007-07-10,14.8,14.944,14.555,14.6,1941666,0
2007-07-11,14.609,14.727,14.49,14.681,913510,0
2007-07-12,14.499,14.708,14.39,14.69,1541536,0
2007-07-13,14.446,14.481,14.327,14.382,1150829,0
2007-07-16,14.137,14.165,13.856,13.947,2073585,0
2007-07-17,14.347,14.472,14.218,14.39,1176008,0
2007-07-18,14.091,14.091,13.738,13.984,2697109,0
2007-07-19,13.984,14.01,13.819,13.892,2065678,0
2007-07-20,13.901,14.001,13.657,13.774,3146444,0
2007-07-23,13.774,14.046,13.73,14.037,1786881,0
2007-07-24,13.71,13.71,13.339,13.385,2101998,0
2007-07-25,13.339,13.485,13.158,13.339,2419325,0
2007-07-26,13.476,13.774,13.158,13.32,7129697,0
2007-07-27,13.765,13.892,13.448,13.575,2638113,0
2007-07-30,13.81,14.29,13.81,14.265,2506743,0
2007-07-31,14.281,14.3,13.884,13.91,1799773,0
2007-08-01,13.358,13.42,13.104,13.339,3045239,0
2007-08-02,13.358,13.549,13.239,13.539,2127227,0
2007-08-03,13.585,13.685,13.239,13.276,1654061,0
2007-08-06,13.276,13.404,13.03,13.312,2311634,0
2007-08-07,13.068,13.294,13.058,13.149,2014955,0
2007-08-08,13.33,13.611,13.312,13.485,2590065,0
2007-08-09,13.503,13.52,13.221,13.375,3014342,0
2007-08-10,13.33,13.748,13.185,13.529,2181593,0
2007-08-13,13.412,13.52,13.039,13.075,3166005,0
2007-08-14,13.075,13.204,12.804,12.849,2309085,0
2007-08-15,12.405,12.659,12.251,12.26,2440993,0
2007-08-16,11.68,11.915,11.316,11.743,5808437,0
2007-08-17,11.97,12.433,11.962,12.386,3643741,0
2007-08-20,12.405,12.532,12.269,12.504,2024878,0
2007-08-21,12.142,12.152,11.943,11.952,1928273,0
2007-08-22,11.962,12.496,11.962,12.451,2621799,0
2007-08-23,12.577,12.713,12.333,12.478,1505719,0
2007-08-24,12.405,12.649,12.314,12.587,1475545,0
2007-08-27,12.542,12.596,12.306,12.368,2175161,0
2007-08-28,12.314,12.333,12.016,12.034,1902035,0
2007-08-29,12.088,12.097,11.862,12.069,2350948,0
2007-08-30,11.987,12.115,11.816,11.852,1100455,0
2007-08-31,12.26,12.396,12.161,12.314,1522057,0
2007-09-04,12.069,12.333,11.997,12.206,2829797,0
2007-09-05,12.169,12.251,12.061,12.115,2137943,0
2007-09-06,12.378,12.849,12.368,12.795,3556835,0
2007-09-07,12.668,12.767,12.587,12.659,1797558,0
2007-09-10,12.614,12.695,12.368,12.523,2628121,0
2007-09-11,12.504,12.767,12.451,12.687,2641240,0
2007-09-12,12.839,12.959,12.749,12.895,1531480,0
2007-09-13,12.959,12.959,12.849,12.877,1398141,0
2007-09-14,12.74,12.867,12.614,12.624,1683423,0
2007-09-17,12.458,12.567,12.333,12.386,1727433,0
2007-09-18,12.451,12.849,12.061,12.849,3982969,0
2007-09-19,12.767,12.913,12.659,12.831,3535965,0
2007-09-20,12.995,13.185,12.959,13.013,2110750,0
2007-09-21,13.285,13.485,13.204,13.466,1924458,0
2007-09-24,13.466,13.585,13.285,13.585,2040025,0
2007-09-25,13.549,13.549,13.42,13.52,1875439,0
2007-09-26,13.938,14.091,13.784,14.065,2075722,0
2007-09-27,14.265,14.527,14.218,14.527,3070254,0
2007-09-28,14.337,14.382,14.11,14.181,1991484,0
2007-10-01,14.6,14.917,14.464,14.853,2358104,0
2007-10-02,14.663,14.762,14.518,14.718,2710652,0
2007-10-03,14.655,14.655,14.155,14.155,2318031,0
2007-10-04,14.129,14.318,14.065,14.274,2185289,0
2007-10-05,14.472,15.072,14.472,14.952,3103630,0
2007-10-08,15.398,16.195,15.371,16.104,4749722,0
2007-10-09,16.087,16.104,15.652,16.042,3970685,0
2007-10-10,15.878,16.178,15.662,16.149,3654871,0
2007-10-11,16.232,16.268,15.533,15.606,3311865,0
2007-10-12,15.688,15.869,15.479,15.833,2750008,0
2007-10-15,16.35,16.667,16.097,16.394,3031711,0
2007-10-16,16.232,16.459,15.833,15.959,2482737,0
2007-10-17,16.432,16.768,16.368,16.759,3207151,0
2007-10-18,17.003,17.702,16.948,17.636,4967142,0
2007-10-19,17.702,17.845,16.984,17.103,4175939,0
2007-10-22,17.52,17.52,16.331,16.568,7821746,0
2007-10-23,17.049,17.23,16.839,17.112,5767887,0
2007-10-24,16.884,16.884,16.078,16.513,5711593,0
2007-10-25,16.768,17.61,15.932,16.759,6072966,0
2007-10-26,17.057,17.274,16.73,16.904,3025272,0
2007-10-29,17.492,18.146,17.265,18.126,4426753,0
2007-10-30,17.755,17.927,17.61,17.774,1732799,0
2007-10-31,18.19,18.3,17.882,18.218,2552505,0
2007-11-01,17.61,17.745,17.049,17.103,3726906,0
2007-11-02,17.103,17.383,16.894,17.149,3225757,0
2007-11-05,18.027,18.054,17.61,17.945,3627809,0
2007-11-06,18.11,18.852,18.001,18.789,4824748,0
2007-11-07,18.444,18.444,17.737,17.755,2597102,0
2007-11-08,16.94,17.546,16.213,16.867,7388999,0
2007-11-09,16.976,17.52,16.821,17.139,3666798,0
2007-11-12,16.803,17.049,15.969,15.969,3068314,0
2007-11-13,15.969,17.075,15.969,17.075,2929978,0
2007-11-14,17.103,17.139,16.768,16.768,1448709,0
2007-11-15,16.759,16.966,16.387,16.45,2682505,0
2007-11-16,16.34,16.523,16.06,16.294,4177072,0
2007-11-19,16.013,16.368,15.778,15.932,2634266,0
2007-11-20,16.775,16.984,16.394,16.803,4306657,0
2007-11-21,16.594,16.594,15.632,15.969,3382864,0
2007-11-23,15.969,16.387,15.851,16.232,693645,0
2007-11-26,16.232,16.232,15.597,15.668,2363243,0
2007-11-27,15.724,16.141,15.688,15.951,2861909,0
2007-11-28,15.951,16.34,15.542,16.222,3366621,0
2007-11-29,16.268,16.322,15.906,16.042,2857466,0
2007-11-30,16.523,16.667,16.242,16.423,3584982,0
2007-12-03,16.603,16.603,16.187,16.387,1770158,0
2007-12-04,16.387,16.513,16.232,16.413,1918834,0
2007-12-05,16.413,17.012,16.413,16.993,2297551,0
2007-12-06,16.839,16.993,16.513,16.92,2310070,0
2007-12-07,16.858,16.858,16.35,16.523,1305689,0
2007-12-10,16.423,16.423,15.996,16.213,1519933,0
2007-12-11,16.35,16.35,15.352,15.47,2378855,0
2007-12-12,15.497,15.778,15.072,15.407,3209258,0
2007-12-13,14.372,14.555,14.129,14.49,4854541,0
2007-12-14,14.274,14.509,14.065,14.155,2853329,0
2007-12-17,13.602,13.91,13.412,13.412,6192322,0
2007-12-18,13.412,13.91,13.412,13.72,2036804,0
2007-12-19,14.201,14.481,14.083,14.281,2874510,0
2007-12-20,14.21,14.364,14.001,14.11,2266144,0
2007-12-21,14.518,14.808,14.446,14.808,2452561,0
2007-12-24,15.108,15.27,14.89,15.252,1441499,0
2007-12-26,15.342,15.698,15.307,15.678,1678722,0
2007-12-27,15.733,15.851,15.298,15.352,1365372,0
2007-12-28,16.013,16.123,15.833,16.104,3039175,0
2007-12-31,15.897,16.204,15.897,16.097,2030349,0
2008-01-02,15.606,15.741,14.89,15.189,4830869,0
2008-01-03,15.098,15.262,14.871,15.036,2454828,0
2008-01-04,14.817,14.853,14.382,14.536,4131261,0
2008-01-07,14.464,14.464,13.884,14.075,3276914,0
2008-01-08,13.955,14.472,13.929,13.984,2901421,0
2008-01-09,14.21,15.089,14.21,14.937,5429727,0
2008-01-10,14.627,15.171,14.527,15.126,3406297,0
2008-01-11,15.098,15.136,14.645,14.745,2525475,0
2008-01-14,15.052,15.589,15.052,15.379,2631385,0
2008-01-15,15.326,15.379,14.745,14.853,3674239,0
2008-01-16,14.836,14.836,14.046,14.3,3548867,0
2008-01-17,14.563,14.907,14.083,14.155,3553639,0
2008-01-18,14.952,15.207,14.581,14.962,3167822,0
2008-01-22,14.1,14.69,13.52,14.046,4709035,0
2008-01-23,13.72,13.91,12.749,13.901,5319060,0
2008-01-24,13.793,14.281,13.593,14.21,3191109,0
2008-01-25,14.555,14.845,14.265,14.41,3214728,0
2008-01-28,14.037,14.21,13.628,14.146,3320690,0
2008-01-29,14.21,14.41,14.129,14.327,2127049,0
2008-01-30,14.636,14.845,14.21,14.436,4132057,0
2008-01-31,14.174,14.174,13.42,13.892,5221086,0
2008-02-01,14.075,14.318,13.748,14.028,3412432,0
2008-02-04,14.181,14.527,14.083,14.419,3406956,0
2008-02-05,14.281,14.281,13.412,13.412,3710468,0
2008-02-06,13.52,13.738,13.412,13.412,2940200,0
2008-02-07,13.493,13.793,13.239,13.628,3682446,0
2008-02-08,13.72,13.846,13.457,13.72,1958389,0
2008-02-11,13.748,13.974,13.556,13.955,2030511,0
2008-02-12,13.748,13.929,13.503,13.657,3655971,0
2008-02-13,13.856,14.41,13.856,14.281,2643246,0
2008-02-14,14.464,14.745,14.337,14.41,3048519,0
2008-02-15,14.563,14.563,14.191,14.41,2815941,0
2008-02-19,14.591,14.754,14.372,14.509,4744001,0
2008-02-20,14.218,14.41,13.955,14.354,2739419,0
2008-02-21,14.426,14.781,14.354,14.372,2112007,0
2008-02-22,15.136,15.342,15.008,15.298,5131109,0
2008-02-25,15.678,16.104,15.616,16.023,4385027,0
2008-02-26,16.097,16.568,16.078,16.549,4128024,0
2008-02-27,16.232,16.559,16.123,16.378,4162992,0
2008-02-28,16.068,16.44,16.068,16.34,3585033,0
2008-02-29,16.387,16.387,15.86,15.996,3392466,0
2008-03-03,15.932,15.932,15.398,15.561,4312542,0
2008-03-04,15.906,16.104,15.668,15.923,6349895,0
2008-03-05,16.187,16.187,15.798,15.932,3430725,0
2008-03-06,16.34,16.494,15.951,15.951,5685192,0
2008-03-07,16.477,16.64,16.068,16.278,7752321,0
2008-03-10,16.097,16.178,15.517,15.57,4707117,0
2008-03-11,15.86,16.169,15.741,16.097,6667415,0
2008-03-12,16.004,16.004,15.524,15.552,6246586,0
2008-03-13,15.398,15.923,15.326,15.798,5014098,0
2008-03-14,15.851,15.969,15.117,15.181,3385047,0
2008-03-17,15.062,15.425,14.827,15.243,3558909,0
2008-03-18,15.769,15.969,15.488,15.969,4986363,0
2008-03-19,15.724,15.851,15.143,15.171,3180676,0
2008-03-20,15.517,15.589,15.189,15.488,3423473,0
2008-03-24,15.788,15.788,15.234,15.317,6641140,0
2008-03-25,15.342,15.507,15.008,15.461,4067381,0
2008-03-26,14.962,14.99,14.165,14.29,7998757,0
2008-03-27,14.571,14.571,14.091,14.337,5288286,0
2008-03-28,14.536,14.736,14.246,14.29,3651076,0
2008-03-31,14.3,14.472,14.3,14.41,4287522,0
2008-04-01,14.745,15.108,14.672,15.108,6516276,0
2008-04-02,15.089,15.326,14.917,15.117,3548368,0
2008-04-03,15.089,15.488,14.98,15.416,3388149,0
2008-04-04,15.425,15.517,15.189,15.262,3131243,0
2008-04-07,15.262,15.407,15.008,15.143,3443151,0
2008-04-08,14.917,15.298,14.917,15.234,3727469,0
2008-04-09,15.388,15.388,14.791,14.917,2825307,0
2008-04-10,15.126,15.171,14.645,15.072,3935856,0
2008-04-11,15.181,15.407,15.143,15.216,5139119,0
2008-04-14,15.089,15.098,14.481,14.545,4991131,0
2008-04-15,14.871,14.89,14.627,14.863,3714330,0
2008-04-16,15.136,15.243,14.927,15.226,4725932,0
2008-04-17,15.243,15.298,15.089,15.234,4604361,0
2008-04-18,15.778,16.097,15.778,16.06,7095035,0
2008-04-21,16.078,16.087,15.751,15.932,4559806,0
2008-04-22,16.613,16.685,15.724,16.141,7599371,0
2008-04-23,16.35,16.504,16.06,16.35,4989463,0
2008-04-24,16.523,16.523,16.078,16.286,4098209,0
2008-04-25,16.667,16.739,16.394,16.675,5264333,0
2008-04-28,16.73,16.73,16.45,16.631,4768260,0
2008-04-29,16.559,16.559,16.159,16.187,3620395,0
2008-04-30,16.242,16.559,16.242,16.368,2361553,0
2008-05-01,16.749,16.858,16.378,16.831,3975245,0
2008-05-02,16.849,17.22,16.849,17.065,4849315,0
2008-05-05,16.874,16.966,16.768,16.884,2466070,0
2008-05-06,17.12,17.492,16.912,17.32,4408030,0
2008-05-07,17.084,17.093,16.603,16.667,4743868,0
2008-05-08,16.368,16.53,16.114,16.232,3525449,0
2008-05-09,16.068,16.259,15.951,15.969,3718840,0
2008-05-12,16.213,16.35,16.06,16.35,2373385,0
2008-05-13,16.394,16.559,16.259,16.468,2392130,0
2008-05-14,16.523,16.749,16.413,16.459,3541762,0
2008-05-15,16.477,16.622,16.195,16.468,5068434,0
2008-05-16,16.359,16.394,15.698,16.187,6569974,0
2008-05-19,16.104,16.394,16.087,16.149,3424678,0
2008-05-20,16.159,16.159,15.524,15.741,4146607,0
2008-05-21,15.741,16.013,15.579,15.597,3118985,0
2008-05-22,15.741,16.259,15.741,15.932,2799477,0
2008-05-23,15.597,15.624,15.288,15.517,3722782,0
2008-05-27,15.741,15.932,15.561,15.806,2600747,0
2008-05-28,15.579,15.632,15.425,15.524,2489770,0
2008-05-29,15.488,15.798,15.342,15.662,5481904,0
2008-05-30,15.788,16.032,15.761,15.969,3168761,0
2008-06-02,15.978,16.149,15.433,15.632,2673646,0
2008-06-03,15.298,15.443,14.845,15.052,5674448,0
2008-06-04,14.962,15.288,14.927,15.08,3408297,0
2008-06-05,15.161,15.443,15.08,15.443,3246351,0
2008-06-06,15.226,15.425,15.043,15.052,5285434,0
2008-06-09,15.252,15.252,14.69,14.853,2246001,0
2008-06-10,14.681,14.944,14.555,14.771,3762026,0
2008-06-11,14.681,14.845,14.382,14.382,3589993,0
2008-06-12,14.571,14.827,14.499,14.509,2338483,0
2008-06-13,14.509,14.9,14.509,14.817,2569361,0
2008-06-16,14.817,14.817,14.481,14.536,2569873,0
2008-06-17,14.672,14.681,14.29,14.3,4492756,0
2008-06-18,14.41,14.645,14.1,14.337,2578989,0
2008-06-19,14.146,14.337,13.919,14.265,3625862,0
2008-06-20,14.119,14.281,13.919,14.001,3821038,0
2008-06-23,13.611,14.39,13.611,13.829,3817190,0
2008-06-24,13.394,13.52,13.149,13.33,8691691,0
2008-06-25,13.339,13.91,13.339,13.694,4480223,0
2008-06-26,13.339,13.448,12.976,13.039,4574028,0
2008-06-27,12.913,13.194,12.74,13.039,3240619,0
2008-06-30,12.959,13.385,12.959,13.285,4027100,0
2008-07-01,13.058,13.167,12.903,13.14,3110125,0
2008-07-02,13.048,13.404,13.03,13.113,3064380,0
2008-07-03,13.239,13.412,13.075,13.194,2064634,0
2008-07-07,13.004,13.375,12.886,13.194,4309061,0
2008-07-08,12.704,12.795,12.006,12.35,6497838,0
2008-07-09,11.743,11.87,11.581,11.625,7252651,0
2008-07-10,11.299,11.653,10.991,11.572,5265411,0
2008-07-11,11.472,12.006,11.472,11.862,3572977,0
2008-07-14,11.978,11.978,11.389,11.416,2269281,0
2008-07-15,10.818,11.416,10.8,11.091,5784961,0
2008-07-16,11.008,11.516,10.836,11.481,6021991,0
2008-07-17,11.516,11.653,11.407,11.607,3890751,0
2008-07-18,10.818,11.027,10.745,10.972,4653412,0
2008-07-21,11.553,11.553,11.108,11.173,3355210,0
2008-07-22,10.818,11.126,10.745,11.101,4470568,0
2008-07-23,11.316,11.635,11.316,11.572,3578852,0
2008-07-24,11.862,11.862,11.252,11.299,6075987,0
2008-07-25,11.316,11.353,11.081,11.208,2879829,0
2008-07-28,10.991,11.262,10.991,11.054,1982683,0
2008-07-29,10.863,10.955,10.736,10.926,2928366,0
2008-07-30,10.827,10.846,10.355,10.419,4257392,0
2008-07-31,10.22,10.22,9.903,9.947,3079097,0
2008-08-01,10.084,10.555,9.921,10.138,3064462,0
2008-08-04,10.23,10.283,9.994,10.03,2496596,0
2008-08-05,10.02,10.201,9.903,10.138,2384607,0
2008-08-06,10.401,10.691,10.246,10.62,3116389,0
2008-08-07,10.147,10.355,10.048,10.293,3919866,0
2008-08-08,10.411,10.854,10.411,10.827,3138581,0
2008-08-11,10.71,11.236,10.71,11.054,4897221,0
2008-08-12,11.19,11.19,11,11.045,2793667,0
2008-08-13,10.964,11,10.8,10.945,3573611,0
2008-08-14,10.891,11.081,10.836,11.017,1869781,0
2008-08-15,10.818,10.891,10.71,10.764,2271387,0
2008-08-18,10.726,10.836,10.6,10.6,2861293,0
2008-08-19,10.265,10.265,10.03,10.093,3135307,0
2008-08-20,10.156,10.355,10.111,10.23,3121926,0
2008-08-21,10.121,10.355,9.965,10.238,2791519,0
2008-08-22,10.246,10.375,10.22,10.302,2301634,0
2008-08-25,10.256,10.302,10.065,10.065,1140833,0
2008-08-26,10.121,10.184,10.02,10.165,1285770,0
2008-08-27,10.345,10.61,10.265,10.428,2713452,0
2008-08-28,10.574,10.682,10.52,10.664,1856459,0
2008-08-29,10.61,10.736,10.437,10.511,1580990,0
2008-09-02,10.056,10.102,9.793,9.894,5381890,0
2008-09-03,9.675,9.675,9.2687,9.3765,4847217,0
2008-09-04,9.3221,9.567,9.1037,9.2123,2382895,0
2008-09-05,9.1494,9.513,9.1494,9.4125,3412549,0
2008-09-08,9.821,10.419,9.821,10.056,6295958,0
2008-09-09,9.675,9.684,9.4222,9.4222,6774584,0
2008-09-10,9.43,9.749,9.43,9.675,3631888,0
2008-09-11,9.43,9.522,9.2939,9.522,3915650,0
2008-09-12,9.522,9.666,9.3396,9.64,2793289,0
2008-09-15,8.9955,9.4397,8.9955,9.1685,3810365,0
2008-09-16,8.6781,9.041,8.4968,8.9779,8895514,0
2008-09-17,8.9137,9.2764,8.8508,9.0599,5990399,0
2008-09-18,9.2405,9.903,9.1494,9.785,5851883,0
2008-09-19,10.111,10.773,10.111,10.546,4651632,0
2008-09-22,10.546,10.61,10.21,10.274,5398914,0
2008-09-23,10.302,10.61,10.274,10.311,3489761,0
2008-09-24,10.311,10.491,10.246,10.302,2618352,0
2008-09-25,10.147,10.673,10.138,10.511,3394083,0
2008-09-26,10.256,10.383,9.865,10.302,3689173,0
2008-09-29,9.947,10.065,9.2687,9.539,3856143,0
2008-09-30,9.594,10.048,9.594,10.002,2302073,0
2008-10-01,9.612,10.065,9.612,10.02,3048573,0
2008-10-02,9.812,9.865,9.4494,9.603,2530402,0
2008-10-03,9.858,10.283,9.721,9.721,3483845,0
2008-10-06,9.3396,9.4757,8.7504,9.3221,3363905,0
2008-10-07,9.2589,9.585,8.9137,8.9137,3856462,0
2008-10-08,8.4514,9.2313,8.3698,8.9231,3511567,0
2008-10-09,8.7144,8.7144,6.7647,7.5083,6295704,0
2008-10-10,6.937,8.1159,6.937,8.1159,4111875,0
2008-10-13,8.2883,8.7234,7.9254,8.6057,4004068,0
2008-10-14,9.0132,9.0132,8.4241,8.6147,3719508,0
2008-10-15,8.2337,8.5693,7.7079,7.8076,2541300,0
2008-10-16,7.9618,8.1884,7.4448,7.989,5260425,0
2008-10-17,7.9254,8.1068,7.6534,7.753,2909416,0
2008-10-20,7.6805,7.8802,7.4902,7.8802,2619065,0
2008-10-21,7.4812,7.4812,7.1001,7.1455,2523962,0
2008-10-22,6.9824,7.055,6.4836,6.5381,3274309,0
2008-10-23,6.4201,6.5199,5.8943,6.257,4201335,0
2008-10-24,5.8126,6.1662,5.6221,5.867,2728304,0
2008-10-27,5.6946,5.9577,5.6493,5.7038,2546744,0
2008-10-28,5.8217,6.529,5.7944,6.5017,4128220,0
2008-10-29,5.994,5.994,5.4589,5.6312,5174572,0
2008-10-30,6.0211,6.1299,5.7038,5.994,4431205,0
2008-10-31,5.9668,6.2297,5.9395,6.0756,3242664,0
2008-11-03,6.257,6.529,6.2025,6.3385,4417397,0
2008-11-04,6.4292,6.7738,6.384,6.665,3392659,0
2008-11-05,6.529,6.5563,6.1662,6.2025,3966064,0
2008-11-06,6.0211,6.0485,5.468,5.5315,3355455,0
2008-11-07,5.8126,6.0211,5.6856,5.9577,2671701,0
2008-11-10,5.994,6.0666,5.8036,5.867,2250160,0
2008-11-11,5.6585,5.7492,5.4317,5.5496,2079144,0
2008-11-12,5.6946,5.7944,5.2141,5.2686,5283074,0
2008-11-13,5.2776,5.6404,4.806,5.6221,7105886,0
2008-11-14,5.4137,5.5224,5.0872,5.1325,5164125,0
2008-11-17,5.0146,5.06,4.8604,4.9331,2815669,0
2008-11-18,4.8423,4.9239,4.543,4.7427,4160639,0
2008-11-19,4.9692,5.1053,4.7698,4.797,6213791,0
2008-11-20,4.6428,4.8604,4.3798,4.4162,9638902,0
2008-11-21,4.9875,5.2776,4.806,5.2594,7394294,0
2008-11-24,5.2141,5.586,5.1234,5.4317,5102773,0
2008-11-25,5.4137,5.4137,4.9421,5.0417,4785309,0
2008-11-26,5.0872,5.4317,5.069,5.4227,3832817,0
2008-11-28,5.2686,5.4317,5.2594,5.3139,1560454,0
2008-12-01,5.2866,5.3139,5.0872,5.1325,3255047,0
2008-12-02,5.1507,5.4227,5.06,5.3411,3401406,0
2008-12-03,5.0508,5.3773,4.9421,5.2686,4083234,0
2008-12-04,5.0056,5.3591,4.8604,5.1597,4225884,0
2008-12-05,5.1053,5.1778,5.0146,5.1507,5425186,0
2008-12-08,5.477,5.8579,5.477,5.7038,7510155,0
2008-12-09,5.6312,5.994,5.5224,5.7944,6958280,0
2008-12-10,5.994,6.3747,5.994,6.3295,5731219,0
2008-12-11,6.3295,6.5652,6.2116,6.3204,6436140,0
2008-12-12,5.8307,6.5017,5.8307,6.4383,4138168,0
2008-12-15,6.3295,6.4292,6.1935,6.2479,1555750,0
2008-12-16,6.3747,6.7647,6.3114,6.7557,2767559,0
2008-12-17,6.6196,6.6196,6.4021,6.5017,2897662,0
2008-12-18,6.5017,6.5199,6.3567,6.4383,3184738,0
2008-12-19,6.3747,6.4655,6.2208,6.3295,2463390,0
2008-12-22,6.266,6.2841,5.9034,5.9759,3780187,0
2008-12-23,5.8761,5.8943,5.7219,5.8943,2845991,0
2008-12-24,5.8943,5.9395,5.8488,5.8943,668689,0
2008-12-26,5.9395,6.0846,5.9123,6.0574,739847,0
2008-12-29,5.8217,5.9668,5.8217,5.9486,991006,0
2008-12-30,6.1935,6.529,6.1935,6.4836,2413551,0
2008-12-31,6.5017,6.8373,6.5017,6.7647,2283900,0
2009-01-02,6.7827,7.2363,6.7827,7.0912,5147630,0
2009-01-05,7.0821,7.3542,7.0821,7.2363,3553252,0
2009-01-06,7.3089,7.6625,7.3089,7.5718,7585091,0
2009-01-07,7.1275,7.2998,7.0369,7.1001,4766286,0
2009-01-08,6.6106,6.8645,6.6015,6.8191,3726431,0
2009-01-09,6.7375,6.9279,6.6469,6.81,3086928,0
2009-01-12,6.384,6.4472,6.1662,6.2116,3084852,0
2009-01-13,6.3658,6.6106,6.2841,6.5017,3221206,0
2009-01-14,6.5652,6.5652,6.3476,6.393,3411376,0
2009-01-15,6.266,6.4926,6.1391,6.3385,3969937,0
2009-01-16,6.6015,6.6106,6.4021,6.529,3517304,0
2009-01-20,6.2297,6.3114,6.0211,6.0211,4823571,0
2009-01-21,6.1571,6.2208,5.9668,6.1753,5128249,0
2009-01-22,6.0574,6.1935,5.7219,6.012,4705185,0
2009-01-23,5.9123,6.275,5.8579,6.1844,4231551,0
2009-01-26,6.0846,6.4564,6.0393,6.1481,2050573,0
2009-01-27,6.1571,6.3476,6.0846,6.266,2934813,0
2009-01-28,6.4292,6.7466,6.384,6.7013,2886432,0
2009-01-29,6.3295,6.5652,6.2479,6.4564,2295999,0
2009-01-30,6.4564,6.6469,6.2025,6.2297,3074356,0
2009-02-02,6.1844,6.2025,5.9668,6.1753,3713747,0
2009-02-03,6.4201,6.6015,6.3747,6.5563,3046055,0
2009-02-04,6.6196,6.937,6.6015,6.7827,3713070,0
2009-02-05,6.5834,6.8826,6.5563,6.792,3377014,0
2009-02-06,6.9643,7.5174,6.9643,7.4539,4382554,0
2009-02-09,7.5447,7.5447,7.2725,7.3995,2998336,0
2009-02-10,7.2001,7.3995,6.9551,7.0096,4072587,0
2009-02-11,7.0912,7.1093,6.9189,7.064,3213813,0
2009-02-12,6.7375,6.9008,6.7013,6.8645,7590447,0
2009-02-13,7.0187,7.1455,6.9551,7.055,5278551,0
2009-02-17,6.7013,6.7285,6.5381,6.5563,3318007,0
2009-02-18,6.4201,6.6741,6.4201,6.6106,3419544,0
2009-02-19,6.8191,6.9008,6.6288,6.665,4655263,0
2009-02-20,6.4292,6.5109,6.2389,6.3747,4128591,0
2009-02-23,6.3747,6.4472,6.1028,6.1299,3585382,0
2009-02-24,6.393,6.5924,6.3385,6.529,4534128,0
2009-02-25,6.5109,6.6377,6.393,6.529,3054781,0
2009-02-26,6.4021,6.6288,6.3022,6.3567,3097505,0
2009-02-27,6.4021,6.4564,6.266,6.3295,5651436,0
2009-03-02,6.0666,6.1391,5.8126,5.867,5047836,0
2009-03-03,6.1662,6.266,6.1209,6.1391,4866936,0
2009-03-04,6.3022,6.6469,6.3022,6.5744,4490797,0
2009-03-05,6.4111,6.5472,6.3658,6.393,3849323,0
2009-03-06,6.5199,6.6469,6.3658,6.5563,3062810,0
2009-03-09,6.4746,6.6106,6.3567,6.4021,2704361,0
2009-03-10,6.5017,6.7647,6.4021,6.7557,3789233,0
2009-03-11,6.384,6.5563,6.2389,6.4746,3639212,0
2009-03-12,6.5017,6.6741,6.384,6.6288,2866417,0
2009-03-13,6.9099,6.937,6.7466,6.9099,3061258,0
2009-03-16,6.9915,7.1275,6.8645,6.9915,4042319,0
2009-03-17,7.0276,7.1728,6.8737,7.1275,2694013,0
2009-03-18,7.1455,7.4812,7.1093,7.4267,4949710,0
2009-03-19,7.5718,7.6079,7.1728,7.3179,5448138,0
2009-03-20,7.2363,7.2635,6.9643,7.0096,3455486,0
2009-03-23,7.2998,7.735,7.2998,7.735,4788410,0
2009-03-24,7.3724,7.5447,7.2817,7.3542,6630582,0
2009-03-25,7.6172,7.753,7.3814,7.6079,4095377,0
2009-03-26,7.7441,7.9528,7.6262,7.9345,5633470,0
2009-03-27,7.7985,7.9528,7.7079,7.8439,4744409,0
2009-03-30,7.4993,7.5083,7.2363,7.4086,2754179,0
2009-03-31,7.327,7.4993,7.2635,7.3904,3529219,0
2009-04-01,7.2906,7.6625,7.2906,7.6262,4072061,0
2009-04-02,7.8621,8.2428,7.8621,8.1612,4727173,0
2009-04-03,7.8348,7.9254,7.5174,7.8892,4266548,0
2009-04-06,7.9254,8.1159,7.8982,8.0796,3453733,0
2009-04-07,7.9618,7.9708,7.7895,7.8982,4659598,0
2009-04-08,7.7441,7.7804,7.5265,7.7259,3587793,0
2009-04-09,8.016,8.3063,8.016,8.2608,4183540,0
2009-04-13,8.5331,8.778,8.5058,8.6872,4949239,0
2009-04-14,8.6147,8.7234,8.5058,8.6057,2604405,0
2009-04-15,8.2792,8.4333,8.2066,8.3879,2813790,0
2009-04-16,8.5239,8.8138,8.4605,8.7688,4381119,0
2009-04-17,8.5149,8.6419,8.3517,8.5331,5388486,0
2009-04-20,8.7325,8.7325,8.2792,8.3245,6622760,0
2009-04-21,9.0132,9.3678,8.86,9.2405,7663530,0
2009-04-22,9.0504,9.3493,8.8869,9.1399,7011078,0
2009-04-23,9.394,9.513,9.2123,9.3765,5614004,0
2009-04-24,9.2852,9.4222,9.0224,9.3037,6779363,0
2009-04-27,8.8228,8.8228,8.5783,8.6147,4958409,0
2009-04-28,8.3608,8.4877,8.2519,8.3788,3744817,0
2009-04-29,8.6689,9.1494,8.6509,9.1228,7540439,0
2009-04-30,9.43,9.758,9.4222,9.549,4697169,0
2009-05-01,9.684,9.775,9.513,9.749,4083599,0
2009-05-04,10.056,10.564,10.056,10.564,4954939,0
2009-05-05,10.121,10.174,9.921,10.002,5591307,0
2009-05-06,10.129,10.283,10.065,10.184,3382402,0
2009-05-07,10.121,10.121,9.4592,9.558,5608685,0
2009-05-08,9.785,10.002,9.63,10.002,5446452,0
2009-05-11,9.558,9.874,9.394,9.649,5664913,0
2009-05-12,9.531,9.649,9.177,9.2218,4653469,0
2009-05-13,9.3678,9.3678,9.0132,9.041,5401123,0
2009-05-14,8.9408,9.1589,8.9137,9.0599,5903002,0
2009-05-15,9.2589,9.522,9.2218,9.2589,3189503,0
2009-05-18,9.2218,9.4844,9.1494,9.466,2855719,0
2009-05-19,9.394,9.531,9.1952,9.4125,4475278,0
2009-05-20,9.522,10.048,9.522,9.903,8598166,0
2009-05-21,9.894,9.894,9.4844,9.612,4543430,0
2009-05-22,9.585,9.585,9.3134,9.3678,5114359,0
2009-05-26,8.8508,9.0857,8.7872,9.0857,4662862,0
2009-05-27,9.1399,9.3493,8.8692,8.9045,4926116,0
2009-05-28,9.0047,9.2405,8.9686,9.1228,2584217,0
2009-05-29,9.3037,9.3037,9.0317,9.1494,3159850,0
2009-06-01,9.1399,9.612,9.1399,9.522,4268917,0
2009-06-02,9.3134,9.539,9.2687,9.3581,2570432,0
2009-06-03,9.3765,9.3765,9.0599,9.1685,4349292,0
2009-06-04,9.2218,9.3765,9.1589,9.3037,3966378,0
2009-06-05,9.2764,9.675,9.2764,9.503,4800510,0
2009-06-08,9.522,9.522,9.2492,9.4222,1968463,0
2009-06-09,9.4494,9.594,9.3037,9.539,3369272,0
2009-06-10,9.713,9.713,9.4125,9.549,3351069,0
2009-06-11,9.585,9.839,9.558,9.739,3478798,0
2009-06-12,9.4397,9.4397,9.0685,9.2218,2863344,0
2009-06-15,8.86,8.9779,8.7234,8.7596,3498730,0
2009-06-16,8.7053,8.7053,8.4333,8.4696,3394553,0
2009-06-17,8.4877,8.7144,8.4605,8.5964,5097546,0
2009-06-18,8.5602,8.6419,8.3245,8.4424,3245738,0
2009-06-19,8.5421,8.6147,8.4059,8.4786,2345919,0
2009-06-22,8.5602,8.66,8.3788,8.4333,4418735,0
2009-06-23,8.5602,8.5783,8.3879,8.5149,2699813,0
2009-06-24,8.7963,8.86,8.6147,8.66,3706402,0
2009-06-25,8.5964,8.9137,8.4241,8.8952,4241475,0
2009-06-26,8.6237,8.7234,8.5511,8.6509,3395201,0
2009-06-29,8.6057,8.6147,8.4059,8.4968,3918957,0
2009-06-30,8.4968,8.66,8.4333,8.5239,3337124,0
2009-07-01,8.778,8.8692,8.7144,8.8413,4825055,0
2009-07-02,8.8321,8.95,8.7234,8.8228,5863007,0
2009-07-06,8.8692,8.95,8.7411,8.9231,5226629,0
2009-07-07,9.0224,9.2764,9.0047,9.0952,5501741,0
2009-07-08,9.2037,9.2405,8.9231,9.0952,5180933,0
2009-07-09,9.513,9.739,9.4494,9.658,6281660,0
2009-07-10,9.603,9.721,9.4844,9.585,3023228,0
2009-07-13,9.3765,9.575,9.2405,9.575,4129907,0
2009-07-14,9.858,10.102,9.858,10.102,4101315,0
2009-07-15,10.21,10.52,10.147,10.311,4370030,0
2009-07-16,10.293,10.345,10.065,10.302,5224595,0
2009-07-17,10.193,10.391,10.121,10.32,3271470,0
2009-07-20,10.32,10.736,10.32,10.673,3254901,0
2009-07-21,10.574,10.646,10.391,10.527,2450361,0
2009-07-22,10.201,10.61,9.965,10.375,5627395,0
2009-07-23,10.428,10.583,10.274,10.536,5428199,0
2009-07-24,9.965,10.039,9.73,9.894,5594425,0
2009-07-27,9.947,9.947,9.684,9.765,4240455,0
2009-07-28,9.839,9.939,9.721,9.849,3530785,0
2009-07-29,9.821,9.849,9.721,9.793,2458744,0
2009-07-30,10.065,10.111,9.793,9.849,3219364,0
2009-07-31,9.821,9.903,9.73,9.812,2649750,0
2009-08-03,10.065,10.121,9.921,10.056,2393338,0
2009-08-04,9.947,9.947,9.684,9.812,4089644,0
2009-08-05,9.649,9.666,9.2852,9.3493,7215361,0
2009-08-06,9.3765,9.522,9.0857,9.1037,4843918,0
2009-08-07,9.2037,9.4028,9.1133,9.3493,3391977,0
2009-08-10,9.1857,9.2313,8.9593,9.0685,3638629,0
2009-08-11,9.2852,9.2852,8.9045,9.0132,4198870,0
2009-08-12,9.4757,9.703,9.4397,9.594,5782845,0
2009-08-13,9.73,9.903,9.585,9.865,5309520,0
2009-08-14,9.874,9.894,9.4941,9.594,4439226,0
2009-08-17,9.4494,9.513,9.3493,9.394,2584970,0
2009-08-18,9.394,9.4397,9.2764,9.3765,1721589,0
2009-08-19,9.3134,9.3318,9.1857,9.3318,2662849,0
2009-08-20,9.2939,9.4397,9.077,9.4028,4253076,0
2009-08-21,9.3221,9.3396,9.1323,9.2687,4798552,0
2009-08-24,9.2939,9.3765,9.1857,9.2405,3116618,0
2009-08-25,9.3318,9.3318,9.1037,9.177,3031857,0
2009-08-26,9.1037,9.2037,8.7688,8.8952,7448512,0
2009-08-27,8.8952,8.9955,8.7504,8.9231,3158781,0
2009-08-28,9.0952,9.1857,9.0047,9.0599,2711876,0
2009-08-31,9.0599,9.0857,8.8776,8.9408,6203564,0
2009-09-01,9.0952,9.1133,8.7234,8.778,14513860,0
2009-09-02,8.8056,8.9861,8.7688,8.9137,6230569,0
2009-09-03,9.1133,9.1228,8.9686,9.0952,9643267,0
2009-09-04,9.2218,9.2218,9.0317,9.1685,4362597,0
2009-09-08,9.3581,9.4941,9.2313,9.3221,4914568,0
2009-09-09,9.2492,9.3318,9.2037,9.3318,5193697,0
2009-09-10,9.3318,9.3581,9.2218,9.3134,3907315,0
2009-09-11,9.1952,9.1952,8.8952,8.9686,8512305,0
2009-09-14,8.6962,8.6962,8.5331,8.66,13229476,0
2009-09-15,8.7411,8.778,8.6237,8.7596,6458201,0
2009-09-16,8.8056,8.8952,8.7504,8.8692,4436845,0
2009-09-17,8.8776,8.9137,8.7596,8.8508,4490410,0
2009-09-18,8.95,9.1685,8.9408,8.9686,7403263,0
2009-09-21,8.9593,9.0857,8.9137,9.041,3400155,0
2009-09-22,9.1133,9.2037,9.077,9.1589,3537992,0
2009-09-23,9.1589,9.177,8.9593,9.0132,4640560,0
2009-09-24,8.9593,8.9779,8.7053,8.8138,4858435,0
2009-09-25,8.6509,8.778,8.5602,8.6509,6683021,0
2009-09-28,8.5239,8.7144,8.5239,8.5964,5869026,0
2009-09-29,8.7872,8.9045,8.66,8.8692,8559288,0
2009-09-30,8.7963,8.8869,8.66,8.778,3769097,0
2009-10-01,8.7325,8.8056,8.5331,8.5602,5605047,0
2009-10-02,8.4968,8.6147,8.4424,8.5693,7501051,0
2009-10-05,8.5421,8.7596,8.5421,8.7053,5282364,0
2009-10-06,8.9231,9.041,8.778,8.9137,7149245,0
2009-10-07,8.9861,9.0599,8.9045,9.0317,6400584,0
2009-10-08,8.95,9.1133,8.8056,8.9955,5772746,0
2009-10-09,8.8869,9.1037,8.86,9.0857,3642308,0
2009-10-12,9.0599,9.2037,9.0132,9.1228,2853464,0
2009-10-13,9.1494,9.1952,9.0047,9.0685,6826372,0
2009-10-14,9.2037,9.4757,9.0504,9.3853,11443512,0
2009-10-15,9.3037,9.3037,8.8952,9.0132,11613864,0
2009-10-16,8.95,9.0317,8.8508,8.9593,5738209,0
2009-10-19,9.1323,9.2492,9.0132,9.1323,7569134,0
2009-10-20,9.2313,9.2313,9.0317,9.077,3554478,0
2009-10-21,8.9231,9.0599,8.8776,8.9045,4557804,0
2009-10-22,8.7053,8.8228,8.6237,8.6962,5057170,0
2009-10-23,8.8508,8.9137,8.6872,8.7144,3902108,0
2009-10-26,8.7596,8.7688,8.5693,8.5874,6520632,0
2009-10-27,8.5964,8.6509,8.3334,8.3426,6046291,0
2009-10-28,8.3426,8.3426,8.0615,8.0977,9147045,0
2009-10-29,8.2337,8.3063,8.1522,8.2701,6752814,0
2009-10-30,8.1976,8.2157,7.9345,8.0071,7618925,0
2009-11-02,7.998,8.0524,7.871,7.9708,5514518,0
2009-11-03,8.016,8.0705,7.8982,8.0433,5348097,0
2009-11-04,8.2608,8.4605,8.2519,8.3517,6990602,0
2009-11-05,8.397,8.4877,8.3334,8.4424,3566468,0
2009-11-06,8.2883,8.3879,8.1794,8.2973,3497431,0
2009-11-09,8.3788,8.4877,8.3517,8.4877,5865259,0
2009-11-10,8.5511,8.6962,8.5511,8.6781,2216468,0
2009-11-11,8.7596,8.8321,8.7325,8.8138,2808991,0
2009-11-12,8.7596,8.8413,8.66,8.7504,4847335,0
2009-11-13,8.8228,9.0599,8.8056,9.0047,3819786,0
2009-11-16,9.041,9.3765,9.041,9.3134,6248189,0
2009-11-17,9.1323,9.177,9.0504,9.1037,3196776,0
2009-11-18,9.0599,9.0599,8.8692,8.9323,3512747,0
2009-11-19,8.7963,8.8321,8.6872,8.7504,2724526,0
2009-11-20,8.7504,8.9861,8.7504,8.9231,2337412,0
2009-11-23,8.9686,9.0857,8.9686,8.9955,2162454,0
2009-11-24,8.8692,9.0317,8.7504,8.9686,2580939,0
2009-11-25,9.1133,9.4125,9.1037,9.2852,2661693,0
2009-11-27,9.1685,9.539,9.1685,9.4397,3737760,0
2009-11-30,9.4397,9.594,9.3765,9.4757,5340711,0
2009-12-01,9.675,10.002,9.675,9.921,8120534,0
2009-12-02,9.775,9.965,9.775,9.921,5686635,0
2009-12-03,9.839,9.874,9.658,9.684,4491191,0
2009-12-04,9.765,9.884,9.63,9.739,4042874,0
2009-12-07,9.839,10.056,9.839,9.975,3892481,0
2009-12-08,9.73,9.921,9.684,9.894,3754889,0
2009-12-09,9.911,9.93,9.812,9.921,2021747,0
2009-12-10,9.666,9.994,9.666,9.884,4795416,0
2009-12-11,10.03,10.121,9.984,10.084,3174338,0
2009-12-14,10.039,10.147,10.011,10.111,1936250,0
2009-12-15,9.984,10.03,9.884,9.903,1345302,0
2009-12-16,9.821,9.839,9.703,9.802,4306016,0
2009-12-17,9.83,9.939,9.765,9.802,4322082,0
2009-12-18,9.965,10.23,9.965,10.23,5609385,0
2009-12-21,10.511,10.673,10.437,10.583,3729204,0
2009-12-22,10.673,10.773,10.646,10.773,2530639,0
2009-12-23,10.636,10.719,10.628,10.664,2157344,0
2009-12-24,10.691,10.773,10.455,10.71,306900,0
2009-12-28,10.764,10.872,10.736,10.791,1891779,0
2009-12-29,10.726,10.782,10.691,10.764,1200499,0
2009-12-30,10.8,10.854,10.755,10.8,1495370,0
2009-12-31,10.854,10.945,10.8,10.872,1908132,0
2010-01-04,11.272,11.707,11.272,11.68,4340059,0
2010-01-05,11.426,11.607,11.426,11.589,7242919,0
2010-01-06,11.915,12.024,11.834,11.962,4630001,0
2010-01-07,11.743,11.962,11.661,11.898,3656774,0
2010-01-08,11.852,12.061,11.753,12.016,3384327,0
2010-01-11,11.852,11.943,11.753,11.842,4213236,0
2010-01-12,11.607,11.826,11.589,11.643,2579406,0
2010-01-13,11.416,11.516,11.316,11.398,4254153,0
2010-01-14,11.553,11.68,11.535,11.597,4089765,0
2010-01-15,11.607,11.68,11.325,11.398,6381999,0
2010-01-19,11.281,11.281,10.991,11.19,6195836,0
2010-01-20,11.054,11.108,10.891,11.017,4196934,0
2010-01-21,10.863,10.972,10.682,10.726,4526726,0
2010-01-22,10.745,10.846,10.6,10.6,3663254,0
2010-01-25,10.701,10.972,10.701,10.81,4061871,0
2010-01-26,10.591,10.591,10.345,10.401,4256079,0
2010-01-27,10.474,10.483,10.293,10.464,2173330,0
2010-01-28,10.71,10.745,10.491,10.574,4232695,0
2010-01-29,10.21,10.265,9.865,9.921,5601199,0
2010-02-01,9.802,9.965,9.802,9.965,4904478,0
2010-02-02,9.939,10.011,9.793,9.975,2975984,0
2010-02-03,10.002,10.165,9.975,10.102,3237729,0
2010-02-04,10.002,10.002,9.64,9.649,3666273,0
2010-02-05,9.693,9.693,9.3318,9.558,2933475,0
2010-02-08,9.865,10.193,9.703,9.821,2852140,0
2010-02-09,10.302,10.391,10.056,10.184,4991948,0
2010-02-10,10.246,10.246,9.957,10.129,1558433,0
2010-02-11,10.129,10.32,9.984,10.293,2363331,0
2010-02-12,10.238,10.265,9.984,10.193,2469282,0
2010-02-16,10.329,10.355,10.274,10.302,1134440,0
2010-02-17,10.391,10.527,10.375,10.464,1367140,0
2010-02-18,10.437,10.474,10.345,10.437,1410311,0
2010-02-19,10.391,10.501,10.22,10.428,3419313,0
2010-02-22,10.184,10.201,9.894,9.975,3819750,0
2010-02-23,9.62,9.658,9.4028,9.4494,7699694,0
2010-02-24,9.73,9.802,9.4222,9.63,3582761,0
2010-02-25,9.4397,9.4397,9.0952,9.2852,6446619,0
2010-02-26,9.3318,9.43,9.2687,9.4028,3004782,0
2010-03-01,9.64,9.721,9.43,9.703,2633651,0
2010-03-02,9.658,9.765,9.62,9.658,2576111,0
2010-03-03,9.63,9.721,9.594,9.658,2909288,0
2010-03-04,9.658,9.684,9.3853,9.4397,2207283,0
2010-03-05,9.575,9.821,9.575,9.812,1993769,0
2010-03-08,9.903,10.138,9.884,10.093,3089114,0
2010-03-09,10.056,10.129,10.048,10.102,1462023,0
2010-03-10,10.056,10.147,9.903,10.02,1803954,0
2010-03-11,9.93,9.93,9.793,9.911,2036868,0
2010-03-12,9.911,10.065,9.911,10.002,2666244,0
2010-03-15,9.93,10.039,9.858,9.921,1995031,0
2010-03-16,10.065,10.401,10.065,10.401,5346643,0
2010-03-17,10.483,10.846,10.483,10.655,5355961,0
2010-03-18,10.6,10.6,10.419,10.564,3468792,0
2010-03-19,10.555,10.61,10.447,10.455,4497897,0
2010-03-22,10.345,10.474,10.283,10.428,4138414,0
2010-03-23,10.391,10.536,10.283,10.52,3058691,0
2010-03-24,10.401,10.401,10.174,10.184,1744891,0
2010-03-25,10.246,10.391,10.22,10.246,3645275,0
2010-03-26,10.156,10.283,10.147,10.256,2433549,0
2010-03-29,10.193,10.355,10.193,10.32,1665854,0
2010-03-30,10.355,10.365,10.138,10.274,1578440,0
2010-03-31,10.283,10.338,10.165,10.274,1481684,0
2010-04-01,10.311,10.574,10.311,10.564,3337496,0
2010-04-05,10.673,10.872,10.655,10.854,3691712,0
2010-04-06,10.745,10.8,10.555,10.574,2089328,0
2010-04-07,10.511,10.555,10.411,10.491,2132913,0
2010-04-08,10.383,10.401,10.147,10.238,8071409,0
2010-04-09,10.293,10.401,10.246,10.401,2603911,0
2010-04-12,10.383,10.511,10.355,10.501,2754176,0
2010-04-13,10.391,10.411,10.174,10.338,2525180,0
2010-04-14,10.391,10.483,10.283,10.428,3566091,0
2010-04-15,10.338,10.411,10.293,10.32,1854610,0
2010-04-16,10.193,10.246,10.074,10.174,3335942,0
2010-04-19,10.03,10.147,9.984,10.048,4353986,0
2010-04-20,10.156,10.184,10.074,10.184,3467102,0
2010-04-21,10.391,10.646,10.246,10.62,6492901,0
2010-04-22,10.574,11.381,10.564,11.345,12684825,0
2010-04-23,11.181,11.181,10.982,11.063,4396393,0
2010-04-26,11.063,11.063,10.935,10.964,2433428,0
2010-04-27,10.755,10.926,10.61,10.646,3540500,0
2010-04-28,10.736,10.745,10.6,10.646,3125574,0
2010-04-29,10.827,10.972,10.8,10.882,1948207,0
2010-04-30,10.764,10.764,10.447,10.511,2540559,0
2010-05-03,10.628,10.827,10.628,10.782,1742882,0
2010-05-04,10.52,10.564,10.246,10.283,3172316,0
2010-05-05,10.111,10.111,9.83,9.984,3984519,0
2010-05-06,9.703,9.758,9.077,9.43,5600297,0
2010-05-07,9.503,9.894,9.394,9.703,8297580,0
2010-05-10,10.156,10.156,9.947,10.056,4781175,0
2010-05-11,9.658,9.785,9.43,9.658,3490796,0
2010-05-12,9.603,9.675,9.522,9.63,3194972,0
2010-05-13,9.675,9.874,9.62,9.713,2965929,0
2010-05-14,9.63,9.739,9.4125,9.567,6105242,0
2010-05-17,9.43,9.503,9.2037,9.394,4181341,0
2010-05-18,9.2037,9.2037,8.9137,8.9323,7167796,0
2010-05-19,8.8692,8.8692,8.6147,8.7504,6577575,0
2010-05-20,8.5602,8.7596,8.3879,8.4968,6616309,0
2010-05-21,8.3788,8.7963,8.3788,8.6689,4274537,0
2010-05-24,8.6781,8.86,8.66,8.6689,2946699,0
2010-05-25,8.3788,8.4514,8.1976,8.4059,11395850,0
2010-05-26,8.4786,8.5693,8.3608,8.3879,5694245,0
2010-05-27,8.7053,8.8508,8.6509,8.8413,4018907,0
2010-05-28,8.9045,8.9045,8.6689,8.8138,3217022,0
2010-06-01,8.6781,8.7596,8.5511,8.5964,5182136,0
2010-06-02,8.5693,8.5874,8.397,8.5874,2938450,0
2010-06-03,8.778,8.778,8.5964,8.7504,2988057,0
2010-06-04,8.4241,8.5874,8.2973,8.3517,4754083,0
2010-06-07,8.3608,8.397,8.1612,8.1703,4293095,0
2010-06-08,8.2337,8.2337,7.8982,8.0615,7264622,0
2010-06-09,8.0885,8.2701,8.0615,8.0977,4357655,0
2010-06-10,8.3698,8.5239,8.2701,8.5149,4678686,0
2010-06-11,8.3788,8.66,8.3788,8.6147,2349982,0
2010-06-14,8.7053,8.8321,8.5874,8.6237,2467825,0
2010-06-15,8.7325,9.2037,8.6872,9.177,6755324,0
2010-06-16,9.0857,9.1399,9.0504,9.0857,3867361,0
2010-06-17,8.8952,9.0224,8.7596,8.8413,4801415,0
2010-06-18,8.8413,8.8413,8.5421,8.6147,4019752,0
2010-06-21,8.8138,8.9593,8.6962,8.778,4313020,0
2010-06-22,8.7963,8.7963,8.5874,8.6147,3957623,0
2010-06-23,8.6509,8.6689,8.4424,8.5602,3323625,0
2010-06-24,8.5331,8.6237,8.4605,8.5149,2832479,0
2010-06-25,8.5874,8.6237,8.4333,8.5874,2715633,0
2010-06-28,8.5874,8.5874,8.4605,8.4605,4556600,0
2010-06-29,8.2883,8.2883,8.0977,8.1431,4743979,0
2010-06-30,8.1794,8.2701,8.0343,8.0524,2248036,0
2010-07-01,8.0343,8.1159,7.8802,8.0071,2415169,0
2010-07-02,8.0343,8.1522,7.9528,7.9799,2398460,0
2010-07-06,8.3698,8.4696,8.1884,8.2519,4546164,0
2010-07-07,8.2608,8.4877,8.1794,8.4696,1969852,0
2010-07-08,8.6147,8.7411,8.5964,8.6689,3395043,0
2010-07-09,8.7234,8.8228,8.6328,8.7872,1827545,0
2010-07-12,8.8228,8.95,8.7872,8.8413,3744635,0
2010-07-13,8.7872,8.8321,8.7144,8.7688,1632808,0
2010-07-14,8.7596,8.8508,8.7504,8.8056,1639024,0
2010-07-15,8.7053,8.7053,8.4241,8.5511,3774599,0
2010-07-16,8.4605,8.4786,8.2701,8.2883,3545084,0
2010-07-19,8.2883,8.397,8.2883,8.3245,1524102,0
2010-07-20,8.2608,8.5693,8.2519,8.5239,2495293,0
2010-07-21,8.4696,8.4786,8.2428,8.2792,2868919,0
2010-07-22,8.3608,8.5058,8.3245,8.4696,4001615,0
2010-07-23,8.4333,8.6419,8.4241,8.6057,2531275,0
2010-07-26,8.6419,8.8869,8.6419,8.8508,3299351,0
2010-07-27,8.7688,8.8508,8.6872,8.7596,2343453,0
2010-07-28,8.8413,8.9137,8.778,8.8413,3796985,0
2010-07-29,8.8413,8.8692,8.5783,8.6419,2853225,0
2010-07-30,8.5602,8.6509,8.4333,8.6147,1892397,0
2010-08-02,8.7688,8.8952,8.7234,8.8692,1657056,0
2010-08-03,8.778,8.8869,8.7325,8.7411,2324517,0
2010-08-04,8.7234,8.7411,8.5239,8.5874,2991067,0
2010-08-05,8.5783,8.6147,8.4424,8.4968,2654924,0
2010-08-06,8.5149,8.6237,8.5058,8.5693,2829867,0
2010-08-09,8.7411,8.86,8.7411,8.8413,1909727,0
2010-08-10,8.6328,8.6781,8.4877,8.5874,2494387,0
2010-08-11,8.5331,8.5331,8.3879,8.4151,2751857,0
2010-08-12,8.3334,8.3788,8.2792,8.3245,1572077,0
2010-08-13,8.2973,8.3879,8.2428,8.3245,1812505,0
2010-08-16,8.2337,8.3608,8.2247,8.3517,1020692,0
2010-08-17,8.3879,8.397,8.2157,8.2337,1933432,0
2010-08-18,8.2337,8.2973,8.1612,8.1794,2279155,0
2010-08-19,8.2247,8.2519,8.1522,8.1794,1339589,0
2010-08-20,8.125,8.2066,8.0524,8.1794,1745221,0
2010-08-23,8.1612,8.1612,7.9618,7.998,3213990,0
2010-08-24,7.9254,8.0071,7.7169,7.9618,3409247,0
2010-08-25,7.7985,7.7985,7.599,7.7804,2516052,0
2010-08-26,7.7895,7.9164,7.7441,7.7804,1466177,0
2010-08-27,7.8982,8.0253,7.8076,7.989,1659633,0
2010-08-30,7.9164,7.9618,7.8621,7.871,1056860,0
2010-08-31,7.7804,7.8529,7.7441,7.8076,1685534,0
2010-09-01,7.8802,7.989,7.8348,7.9618,1622135,0
2010-09-02,7.989,8.0705,7.9435,8.0253,2563418,0
2010-09-03,8.2973,8.4514,8.2883,8.4333,1251912,0
2010-09-07,8.2066,8.3154,8.1976,8.2247,1914053,0
2010-09-08,8.0524,8.2973,7.9528,8.2883,1856391,0
2010-09-09,8.6509,8.7144,8.5693,8.6419,3504247,0
2010-09-10,8.6509,8.6872,8.5874,8.6147,1335848,0
2010-09-13,8.7053,8.8321,8.7053,8.7596,1164252,0
2010-09-14,8.6689,8.8692,8.6147,8.8056,2542159,0
2010-09-15,8.7872,8.8869,8.7053,8.8776,2200481,0
2010-09-16,8.778,8.8138,8.6872,8.7963,1354742,0
2010-09-17,8.8056,8.8056,8.6781,8.6962,1040931,0
2010-09-20,8.778,8.8321,8.6689,8.8321,946354,0
2010-09-21,8.8508,8.86,8.6781,8.7053,1381072,0
2010-09-22,8.7596,8.8056,8.7053,8.7504,956575,0
2010-09-23,8.7688,8.9408,8.7596,8.8413,1860238,0
2010-09-24,8.9137,8.9593,8.8321,8.9408,2083633,0
2010-09-27,8.8692,8.9686,8.8228,8.9137,4365227,0
2010-09-28,8.9861,9.077,8.9231,9.041,2888984,0
2010-09-29,9.4222,9.858,9.4028,9.675,6487191,0
2010-09-30,9.531,9.558,9.3765,9.4844,2733180,0
2010-10-01,9.62,9.658,9.539,9.585,1699214,0
2010-10-04,9.3396,9.394,9.2687,9.3396,1390527,0
2010-10-05,9.3678,9.4941,9.2852,9.4844,1871708,0
2010-10-06,9.4844,9.539,9.3581,9.4494,1720138,0
2010-10-07,9.041,9.1589,8.9137,8.9779,10408508,0
2010-10-08,8.9593,9.0047,8.8952,8.9779,4041942,0
2010-10-11,8.9779,8.9779,8.86,8.8869,1869748,0
2010-10-12,8.7688,8.8692,8.6689,8.8056,2131093,0
2010-10-13,8.8692,9.0504,8.8692,8.9861,2891359,0
2010-10-14,9.0224,9.1952,8.9593,9.1133,3438545,0
2010-10-15,9.1685,9.2218,8.9779,9.1037,3086775,0
2010-10-18,9.0224,9.041,8.9408,9.0317,2767199,0
2010-10-19,8.9045,8.9137,8.6509,8.778,4843435,0
2010-10-20,8.778,8.7963,8.6962,8.7411,5959514,0
2010-10-21,8.7053,8.7325,8.5693,8.7144,3942768,0
2010-10-22,8.7234,8.7411,8.6419,8.6872,1048916,0
2010-10-25,8.8869,8.9955,8.8776,8.9137,1529225,0
2010-10-26,8.9593,9.0952,8.9137,9.0599,3233031,0
2010-10-27,8.8413,8.9861,8.7688,8.9323,4102735,0
2010-10-28,9.1037,9.2492,9.0952,9.1228,3134354,0
2010-10-29,9.0381,9.1113,8.9649,9.0932,1238618,0
2010-11-01,9.1228,9.1857,9.0952,9.0952,1830031,0
2010-11-02,9.1589,9.2313,9.1228,9.177,1394828,0
2010-11-03,9.1857,9.2492,9.041,9.2218,2556118,0
2010-11-04,9.4125,9.503,9.3678,9.4494,2064653,0
2010-11-05,9.466,9.466,9.3765,9.4222,1389179,0
2010-11-08,9.2492,9.2852,9.1323,9.2123,2698801,0
2010-11-09,9.2764,9.394,9.2037,9.2405,2540649,0
2010-11-10,9.2037,9.2037,9.0685,9.1228,2214859,0
2010-11-11,9.0504,9.1037,8.9686,9.0952,1812941,0
2010-11-12,8.95,9.0047,8.7963,8.86,2623483,0
2010-11-15,8.8056,8.8228,8.7234,8.7411,1409055,0
2010-11-16,8.6689,8.6962,8.5421,8.5783,2611598,0
2010-11-17,8.5783,8.6872,8.5421,8.6057,3499524,0
2010-11-18,8.6689,8.7596,8.6328,8.7144,2564346,0
2010-11-19,8.7144,8.8138,8.6781,8.778,2107046,0
2010-11-22,8.9045,9.0047,8.8869,8.9231,3150201,0
2010-11-23,8.9408,8.9955,8.8413,8.9408,2019812,0
2010-11-24,8.9686,9.1399,8.9408,9.1133,1732630,0
2010-11-26,9.041,9.0685,8.9045,8.9408,1371729,0
2010-11-29,9.2313,9.2405,9.0132,9.0599,2895278,0
2010-11-30,8.9861,9.0857,8.95,9.0132,2986758,0
2010-12-01,9.2313,9.2313,9.0224,9.1399,2968002,0
2010-12-02,9.0685,9.2218,9.0047,9.177,2705664,0
2010-12-03,9.0504,9.1399,8.9779,9.1133,3015874,0
2010-12-06,9.1133,9.2589,9.1133,9.2405,2578720,0
2010-12-07,9.2687,9.2939,9.1952,9.2123,1645154,0
2010-12-08,9.2589,9.3221,9.1323,9.2123,2320058,0
2010-12-09,9.0504,9.1685,8.9686,9.1589,2711767,0
2010-12-10,9.1133,9.177,9.0504,9.077,2392770,0
2010-12-13,9.2687,9.394,9.2687,9.3134,3847227,0
2010-12-14,9.2939,9.3221,9.2218,9.2492,1893894,0
2010-12-15,9.3037,9.3853,9.2687,9.3037,3060120,0
2010-12-16,9.394,9.522,9.394,9.503,2059901,0
2010-12-17,9.4125,9.466,9.3318,9.4222,2509518,0
2010-12-20,9.3853,9.4941,9.2939,9.3581,1495982,0
2010-12-21,9.3678,9.4222,9.2764,9.2852,2409978,0
2010-12-22,9.2492,9.3221,9.1952,9.2764,866210,0
2010-12-23,9.3221,9.3678,9.2764,9.3221,860894,0
2010-12-27,9.2939,9.3581,9.2037,9.3221,707626,0
2010-12-28,9.3396,9.3765,9.2939,9.3396,577219,0
2010-12-29,9.3221,9.3678,9.2939,9.3037,909349,0
2010-12-30,9.3765,9.4941,9.3678,9.43,1327550,0
2010-12-31,9.4251,9.4621,9.396,9.4523,550225,0
2011-01-03,9.4941,9.558,9.4397,9.466,1308654,0
2011-01-04,9.4494,9.4494,9.3493,9.4028,1220171,0
2011-01-05,9.3396,9.4494,9.2492,9.2852,3143844,0
2011-01-06,9.2492,9.2852,9.1399,9.1399,2323676,0
2011-01-07,9.1589,9.1589,8.9779,9.0317,2363509,0
2011-01-10,8.9408,8.95,8.7872,8.8692,4999303,0
2011-01-11,8.9593,9.0599,8.9593,9.0224,3774636,0
2011-01-12,9.1399,9.2492,9.0685,9.1589,2467342,0
2011-01-13,9.2037,9.2037,9.0857,9.1037,1356210,0
2011-01-14,9.0952,9.0952,9.0317,9.077,2161742,0
2011-01-18,9.1228,9.1228,9.0047,9.0317,1832581,0
2011-01-19,9.1952,9.2492,9.077,9.1133,2724619,0
2011-01-20,9.0224,9.041,8.8692,8.9779,2386713,0
2011-01-21,8.9686,8.9686,8.7144,8.7234,4300902,0
2011-01-24,8.8508,8.95,8.8228,8.9231,3468960,0
2011-01-25,8.9231,9.0224,8.8776,8.9408,2004760,0
2011-01-26,9.0224,9.177,9.0132,9.0685,3936663,0
2011-01-27,9.0504,9.1228,8.9408,8.95,3268368,0
2011-01-28,9.0132,9.0224,8.6509,8.6872,3737367,0
2011-01-31,8.7898,8.8175,8.6795,8.7071,3880950,0
2011-02-01,8.7504,8.9408,8.7411,8.9045,3575129,0
2011-02-02,8.86,9.0224,8.86,8.8869,2832972,0
2011-02-03,8.8413,8.9231,8.7963,8.8776,1251572,0
2011-02-04,8.8776,9.0952,8.8413,9.0857,3771824,0
2011-02-07,9.1133,9.2405,9.077,9.1323,3117681,0
2011-02-08,8.9779,8.9779,8.7872,8.8869,3647966,0
2011-02-09,8.7144,8.7596,8.5058,8.5421,3561950,0
2011-02-10,8.4151,8.4605,8.3063,8.4333,4438117,0
2011-02-11,8.2792,8.66,8.1794,8.3426,3075988,0
2011-02-14,8.2883,8.3426,8.2157,8.2608,2513744,0
2011-02-15,8.2701,8.3154,8.1703,8.2792,3292737,0
2011-02-16,8.3334,8.3517,8.2608,8.2883,1842818,0
2011-02-18,8.4151,8.4696,8.3788,8.4333,5327408,0
2011-02-22,8.0885,8.2066,7.9799,8.0343,5428403,0
2011-02-23,7.989,7.998,7.7804,7.9073,3961234,0
2011-02-24,7.998,8.0705,7.9164,7.9799,2754665,0
2011-02-25,8.125,8.1703,8.0524,8.1431,2927293,0
2011-02-28,8.1832,8.2198,8.1187,8.1463,3699718,0
2011-03-01,8.2157,8.2428,8.125,8.1522,2479872,0
2011-03-02,8.0885,8.2883,8.0796,8.2157,3661466,0
2011-03-03,8.3608,8.4514,8.3426,8.4151,2197875,0
2011-03-04,8.4151,8.4241,8.2973,8.3608,1946834,0
2011-03-07,8.3608,8.397,8.1522,8.1612,2791163,0
2011-03-08,8.4059,8.4151,8.3063,8.3698,2252628,0
2011-03-09,8.3426,8.3788,8.2519,8.3063,1907681,0
2011-03-10,8.1794,8.1976,8.0343,8.0524,3517316,0
2011-03-11,7.998,8.1976,7.9799,8.1522,2090570,0
2011-03-14,7.9254,8.1703,7.9073,8.0524,4869135,0
2011-03-15,7.5718,7.7441,7.5083,7.6988,3977719,0
2011-03-16,7.6262,7.6625,7.3814,7.4086,3240327,0
2011-03-17,7.599,7.7169,7.599,7.6897,2536928,0
2011-03-18,7.7895,7.8076,7.7079,7.753,2396827,0
2011-03-21,7.7985,7.8529,7.7622,7.7895,1433316,0
2011-03-22,7.753,7.7622,7.6716,7.7079,982097,0
2011-03-23,7.6805,7.7259,7.6172,7.6805,1580558,0
2011-03-24,7.735,7.8076,7.6805,7.7804,2785543,0
2011-03-25,7.7622,7.7622,7.6988,7.7169,1243156,0
2011-03-28,7.6716,7.6716,7.5718,7.6172,1449254,0
2011-03-29,7.6444,7.6625,7.5899,7.6444,1674148,0
2011-03-30,7.6444,7.6534,7.5899,7.6172,1879953,0
2011-03-31,8.0451,8.1923,7.9439,7.9625,6389374,0
2011-04-01,7.8439,7.9073,7.7712,7.8621,3517062,0
2011-04-04,7.8439,7.8892,7.8348,7.871,1194903,0
2011-04-05,7.8348,8.0343,7.8348,7.9708,1786644,0
2011-04-06,8.0705,8.1159,8.016,8.1068,2039247,0
2011-04-07,8.0253,8.1159,7.998,8.0071,2174320,0
2011-04-08,8.1068,8.1341,8.0071,8.0796,2242903,0
2011-04-11,8.0977,8.1884,7.998,7.998,2308834,0
2011-04-12,7.9254,7.9254,7.735,7.7712,3482900,0
2011-04-13,7.9164,8.0433,7.9164,7.9708,1577205,0
2011-04-14,7.8982,7.998,7.8529,7.9799,1555478,0
2011-04-15,7.9073,7.9618,7.8529,7.8621,1302384,0
2011-04-18,7.753,7.7985,7.5083,7.6262,3703151,0
2011-04-19,7.7079,7.8076,7.6988,7.7985,1441964,0
2011-04-20,7.871,7.8892,7.7441,7.7895,5494630,0
2011-04-21,7.7895,7.871,7.7441,7.8257,2360283,0
2011-04-25,7.8076,7.8982,7.7804,7.8348,2401772,0
2011-04-26,7.8348,7.9618,7.8076,7.871,4901721,0
2011-04-27,7.735,7.8982,7.6805,7.8529,3096402,0
2011-04-28,7.7079,7.7079,7.5808,7.5899,3832308,0
2011-04-29,7.3372,7.3739,7.1257,7.3464,5372693,0
2011-05-02,7.3904,7.4267,7.3451,7.3542,2656805,0
2011-05-03,7.3904,7.4086,7.2998,7.3451,1508843,0
2011-05-04,7.3089,7.3451,7.2635,7.2998,2739611,0
2011-05-05,7.2453,7.327,7.2273,7.3089,2336404,0
2011-05-06,7.3904,7.4721,7.3632,7.3904,2243004,0
2011-05-09,7.4902,7.5899,7.4902,7.5808,1918444,0
2011-05-10,7.5537,7.6262,7.5537,7.6262,1861953,0
2011-05-11,7.4812,7.4993,7.2998,7.3361,3420391,0
2011-05-12,7.3089,7.3814,7.2273,7.3451,2228617,0
2011-05-13,7.3179,7.327,7.1184,7.1638,5316988,0
2011-05-16,7.0369,7.064,6.9189,6.937,2292973,0
2011-05-17,6.8554,6.8645,6.7466,6.792,2458722,0
2011-05-18,6.9915,7.064,6.9189,7.0459,4746101,0
2011-05-19,6.9008,6.9551,6.81,6.8737,4049446,0
2011-05-20,6.9189,6.937,6.8737,6.9099,1647962,0
2011-05-23,6.7647,6.9551,6.7557,6.937,6628329,0
2011-05-24,6.9824,7.1547,6.9643,6.9915,2234241,0
2011-05-25,7.1638,7.2998,7.1547,7.191,5131979,0
2011-05-26,7.191,7.2906,7.1728,7.2725,3104908,0
2011-05-27,7.2363,7.2998,7.2273,7.2817,2017281,0
2011-05-31,7.4108,7.4567,7.3648,7.3923,3778294,0
2011-06-01,7.3904,7.4267,7.327,7.327,3174291,0
2011-06-02,7.3179,7.3995,7.2273,7.3632,4162152,0
2011-06-03,7.2635,7.3632,7.2635,7.2817,2392733,0
2011-06-06,7.2906,7.3179,7.2273,7.2273,2470574,0
2011-06-07,7.2636,7.3096,7.2085,7.236,1889430,0
2011-06-08,7.1993,7.2085,7.0521,7.0705,2627685,0
2011-06-09,7.0797,7.1166,7.0338,7.0797,4930101,0
2011-06-10,7.0459,7.064,6.8737,6.8918,8190304,0
2011-06-13,6.9461,7.0096,6.9008,6.9461,4175655,0
2011-06-14,7.0276,7.073,7.0276,7.0369,1821341,0
2011-06-15,6.9279,6.9824,6.8918,6.9189,1928070,0
2011-06-16,6.7947,6.8039,6.712,6.7395,2863212,0
2011-06-17,6.6016,6.6016,6.3901,6.3993,4873908,0
2011-06-20,6.1662,6.2116,6.0846,6.1209,4757221,0
2011-06-21,6.1753,6.266,6.1209,6.2297,3801409,0
2011-06-22,6.2707,6.335,6.2522,6.2522,3373939,0
2011-06-23,6.1235,6.1419,5.9671,6.1235,2941339,0
2011-06-24,6.1419,6.1603,6.0868,6.096,1384850,0
2011-06-27,6.0683,6.1695,6.0131,6.096,3372668,0
2011-06-28,6.1328,6.1419,6.0223,6.1144,1668348,0
2011-06-29,6.1052,6.1419,6.0315,6.1419,1840630,0
2011-06-30,6.1235,6.2707,6.1235,6.243,2167687,0
2011-07-01,6.243,6.289,6.2338,6.2707,1798859,0
2011-07-05,5.8937,5.8937,5.7833,5.8477,5350243,0
2011-07-06,5.8477,5.9488,5.8385,5.9488,2389374,0
2011-07-07,5.9671,6.0131,5.912,5.958,2102347,0
2011-07-08,5.8845,5.8845,5.7741,5.8568,2708386,0
2011-07-11,5.7649,5.7649,5.6454,5.6731,1768601,0
2011-07-12,5.581,5.5902,5.3879,5.4063,4948760,0
2011-07-13,5.4616,5.5718,5.4616,5.4891,2634838,0
2011-07-14,5.4983,5.5258,5.4155,5.434,2606481,0
2011-07-15,5.5351,5.6085,5.5167,5.5994,1783471,0
2011-07-18,5.434,5.4524,5.3236,5.3787,1978740,0
2011-07-19,5.4616,5.5627,5.434,5.5443,1830736,0
2011-07-20,5.6362,5.6822,5.5902,5.5902,2083905,0
2011-07-21,5.6547,5.7833,5.627,5.7282,4590054,0
2011-07-22,5.7006,5.7558,5.627,5.7465,2500179,0
2011-07-25,5.627,5.6731,5.581,5.6454,2674956,0
2011-07-26,5.6362,5.7189,5.6178,5.6914,3339543,0
2011-07-27,5.6085,5.6085,5.4248,5.5258,4723418,0
2011-07-28,5.4248,5.4707,5.2868,5.3143,3334949,0
2011-07-29,5.0937,5.1121,5.0294,5.0661,4731731,0
2011-08-01,5.103,5.1397,4.9557,4.9833,4261173,0
2011-08-02,4.9099,4.9466,4.7719,4.7904,2006976,0
2011-08-03,5.0294,5.0754,4.965,5.0754,5232610,0
2011-08-04,4.8272,4.8547,4.6157,4.6157,3636047,0
2011-08-05,4.6064,4.6064,4.2202,4.3675,5032566,0
2011-08-08,4.0915,4.156,3.9812,3.9995,4982385,0
2011-08-09,4.0363,4.1835,3.926,4.1835,3052928,0
2011-08-10,4.1099,4.2019,4.0272,4.0272,3746684,0
2011-08-11,4.211,4.5144,4.1375,4.4409,3434118,0
2011-08-12,4.4685,4.4777,4.2754,4.349,1953954,0
2011-08-15,4.4226,4.5144,4.395,4.4869,1553194,0
2011-08-16,4.4226,4.4226,4.2846,4.3122,1820219,0
2011-08-17,4.2387,4.3122,4.1651,4.211,1752924,0
2011-08-18,4.1651,4.1744,4.0363,4.0547,4525176,0
2011-08-19,3.9995,4.0456,3.9168,3.926,2385435,0
2011-08-22,3.9995,3.9995,3.7974,3.8157,2940929,0
2011-08-23,3.8984,4.018,3.8249,4.018,3251553,0
2011-08-24,3.9077,3.9629,3.7974,3.9168,2478439,0
2011-08-25,3.8525,3.8708,3.7238,3.7422,3576398,0
2011-08-26,3.7789,3.972,3.7697,3.8984,5106266,0
2011-08-29,4.0456,4.2478,4.0272,4.1927,4056965,0
2011-08-30,4.1375,4.1467,4.0363,4.1007,1936715,0
2011-08-31,4.2938,4.3582,4.2662,4.3213,4355243,0
2011-09-01,4.3675,4.4317,4.3398,4.3858,4946577,0
2011-09-02,4.3029,4.3858,4.2754,4.3029,2005904,0
2011-09-06,4.0363,4.0823,3.926,3.9904,4398387,0
2011-09-07,4.0456,4.0915,4.018,4.0823,2524800,0
2011-09-08,4.0547,4.1007,3.9904,4.0272,1521412,0
2011-09-09,3.9812,4.0456,3.9077,3.926,1378189,0
2011-09-12,3.926,3.9995,3.88,3.972,1258509,0
2011-09-13,3.926,3.926,3.8432,3.9168,1084980,0
2011-09-14,3.8616,3.8708,3.733,3.8157,2471512,0
2011-09-15,3.9445,4.0363,3.9353,3.9904,1216915,0
2011-09-16,3.9995,4.0272,3.926,3.9353,3134070,0
2011-09-19,3.8616,3.8892,3.8157,3.8525,1320840,0
2011-09-20,3.972,4.0363,3.926,3.9995,1728309,0
2011-09-21,4.0915,4.1651,4.0456,4.0456,2070951,0
2011-09-22,3.9077,3.9168,3.733,3.7974,1655123,0
2011-09-23,3.7697,3.9168,3.7605,3.8616,2235295,0
2011-09-26,3.733,3.7605,3.6501,3.7514,1432101,0
2011-09-27,3.8616,3.9077,3.7974,3.8157,2488295,0
2011-09-28,3.8157,3.8249,3.6778,3.6962,1323736,0
2011-09-29,3.7789,3.8708,3.7146,3.7514,2003332,0
2011-09-30,3.6962,3.7605,3.5859,3.641,2068733,0
2011-10-03,3.641,3.6501,3.4663,3.4663,2355803,0
2011-10-04,3.5123,3.6226,3.4479,3.6134,4891177,0
2011-10-05,3.595,3.6594,3.5491,3.6501,1819950,0
2011-10-06,3.6685,3.7697,3.641,3.7422,2177034,0
2011-10-07,3.733,3.7697,3.6226,3.687,1346966,0
2011-10-10,3.7422,3.8708,3.7422,3.8525,3193482,0
2011-10-11,3.8525,3.9077,3.8249,3.8984,1208457,0
2011-10-12,3.9353,3.972,3.8984,3.9353,2179083,0
2011-10-13,3.9077,3.9353,3.8341,3.8984,943929,0
2011-10-14,3.926,3.972,3.9168,3.9353,888389,0
2011-10-17,3.9353,3.9353,3.7789,3.7881,1442212,0
2011-10-18,3.7238,3.8708,3.6778,3.7881,3739945,0
2011-10-19,3.7605,3.7605,3.6594,3.6962,1845679,0
2011-10-20,3.687,3.687,3.4755,3.5307,1870611,0
2011-10-21,3.6594,3.7238,3.641,3.7053,1747045,0
2011-10-24,3.7881,3.8616,3.7697,3.7974,1413155,0
2011-10-25,3.733,3.7605,3.6043,3.6685,3046785,0
2011-10-26,3.7605,3.7974,3.6594,3.7146,1963132,0
2011-10-27,3.8525,3.972,3.8065,3.926,3063330,0
2011-10-28,4.0088,4.0731,3.9536,4.0639,2930094,0
2011-10-31,4.0272,4.0456,3.9168,3.9353,1910486,0
2011-11-01,4.018,4.0731,3.926,4.018,4633889,0
2011-11-02,4.2295,4.3306,4.2202,4.3122,5279558,0
2011-11-03,4.3306,4.3766,4.211,4.3766,3361373,0
2011-11-04,4.4869,4.6708,4.4685,4.6248,3217536,0
2011-11-07,4.5973,4.6064,4.5053,4.5512,1451894,0
2011-11-08,4.5512,4.5605,4.4133,4.4869,2471841,0
2011-11-09,4.3675,4.3675,4.1467,4.1835,3576217,0
2011-11-10,4.2202,4.2387,4.1191,4.2019,1648709,0
2011-11-11,4.4133,4.542,4.4133,4.5236,2490784,0
2011-11-14,4.4593,4.496,4.3675,4.4409,1637198,0
2011-11-15,4.4869,4.5512,4.4317,4.5053,3277688,0
2011-11-16,4.4133,4.4226,4.3029,4.3213,1233880,0
2011-11-17,4.4042,4.4133,4.2754,4.3213,2406787,0
2011-11-18,4.1744,4.2202,4.0639,4.1007,2386214,0
2011-11-21,3.9904,3.9904,3.8616,3.9353,2630067,0
2011-11-22,4.0639,4.1099,3.9995,4.0639,2086282,0
2011-11-23,3.8892,3.9077,3.687,3.7422,2340677,0
2011-11-25,3.7789,3.9168,3.7605,3.8892,1618603,0
2011-11-28,4.1835,4.2295,4.1651,4.211,3671055,0
2011-11-29,4.2019,4.2662,4.1099,4.156,2972199,0
2011-11-30,4.2846,4.4317,4.2754,4.4317,3129014,0
2011-12-01,4.5605,4.6616,4.5512,4.634,3276255,0
2011-12-02,4.5973,4.6157,4.5236,4.5328,3388871,0
2011-12-05,4.5605,4.5605,4.4317,4.4593,1677178,0
2011-12-06,4.3213,4.3213,4.211,4.2754,1803310,0
2011-12-07,4.3398,4.3858,4.3029,4.3582,883031,0
2011-12-08,4.211,4.211,4.018,4.0639,1307329,0
2011-12-09,4.1007,4.1283,4.0547,4.1283,1641697,0
2011-12-12,4.0088,4.0088,3.8892,3.9353,1341624,0
2011-12-13,3.9812,4.0272,3.926,3.9353,1787945,0
2011-12-14,3.9077,3.9353,3.8616,3.9077,3355947,0
2011-12-15,3.926,3.926,3.7789,3.7881,1877531,0
2011-12-16,3.8157,3.8708,3.7605,3.8065,2141517,0
2011-12-19,3.8249,3.8616,3.7514,3.7605,2549720,0
2011-12-20,3.8616,3.9536,3.8341,3.926,2543940,0
2011-12-21,4.0456,4.1007,3.972,4.1007,2049703,0
2011-12-22,4.0639,4.1099,3.9995,4.1099,1661499,0
2011-12-23,4.1283,4.1835,4.0915,4.1835,848977,0
2011-12-27,4.156,4.1744,4.1007,4.1007,572326,0
2011-12-28,4.018,4.0639,3.926,3.9812,1434928,0
2011-12-29,3.9812,4.0456,3.972,4.0456,582449,0
2011-12-30,4.0088,4.0088,3.9353,3.972,1612375,0
2012-01-03,4.0456,4.0547,3.9812,3.9904,1186074,0
2012-01-04,3.9995,4.0088,3.9536,3.9904,788708,0
2012-01-05,3.9904,4.0456,3.9629,4.0363,436002,0
2012-01-06,3.9904,3.9904,3.9077,3.9077,856914,0
2012-01-09,3.9353,3.9445,3.8984,3.926,542400,0
2012-01-10,4.2846,4.3122,4.211,4.2938,2653356,0
2012-01-11,4.349,4.4226,4.3213,4.4042,1567723,0
2012-01-12,4.349,4.4502,4.349,4.4409,1449552,0
2012-01-13,4.2295,4.2938,4.2295,4.2846,1716226,0
2012-01-17,4.5053,4.5697,4.496,4.5236,1549962,0
2012-01-18,4.542,4.5973,4.542,4.5789,1594493,0
2012-01-19,4.5789,4.634,4.5605,4.6064,966047,0
2012-01-20,4.634,4.7075,4.6064,4.7075,1260683,0
2012-01-23,4.6524,4.7626,4.6432,4.7626,1277631,0
2012-01-24,4.7259,4.7535,4.6891,4.7259,790656,0
2012-01-25,4.7443,4.8639,4.68,4.8547,2886509,0
2012-01-26,4.8547,4.8639,4.7167,4.7443,1219976,0
2012-01-27,4.6891,4.8915,4.6891,4.8272,2742241,0
2012-01-30,4.8363,4.9374,4.8272,4.9374,1618919,0
2012-01-31,4.9374,4.9741,4.8179,4.8455,2086174,0
2012-02-01,4.9557,4.9927,4.8823,4.9927,3078849,0
2012-02-02,5.2776,5.3052,5.1672,5.2685,2317655,0
2012-02-03,5.3971,5.4983,5.3787,5.4155,4424278,0
2012-02-06,5.1672,5.2501,5.1305,5.2409,3050629,0
2012-02-07,5.2317,5.2409,5.1856,5.2134,1420403,0
2012-02-08,5.1213,5.1856,5.0386,5.1121,2877432,0
2012-02-09,5.0754,5.1121,5.057,5.0661,1614751,0
2012-02-10,5.0386,5.103,5.0203,5.0845,1207247,0
2012-02-13,5.0661,5.1213,5.0478,5.0754,1521234,0
2012-02-14,5.057,5.0661,4.9741,5.0019,1173692,0
2012-02-15,5.1948,5.2134,5.0845,5.1581,2700042,0
2012-02-16,4.9466,5.0294,4.919,5.0294,1073908,0
2012-02-17,4.873,4.9282,4.8639,4.9006,1520641,0
2012-02-21,4.7167,4.7167,4.5697,4.5697,2287645,0
2012-02-22,4.6616,4.7075,4.6432,4.6616,829899,0
2012-02-23,4.5973,4.6708,4.5881,4.6616,1203891,0
2012-02-24,4.9006,4.9374,4.873,4.9006,1217390,0
2012-02-27,4.8547,4.9099,4.8363,4.8823,714571,0
2012-02-28,4.9006,4.965,4.8823,4.9374,823091,0
2012-02-29,4.9282,4.9557,4.873,4.8823,1066756,0
2012-03-01,4.919,4.9466,4.9006,4.9466,550336,0
2012-03-02,4.8547,4.8639,4.7535,4.7904,753196,0
2012-03-05,4.873,4.8823,4.7626,4.8179,1601158,0
2012-03-06,4.7996,4.8088,4.68,4.7443,1787970,0
2012-03-07,4.7259,4.7535,4.6984,4.7351,1380079,0
2012-03-08,4.7996,4.8639,4.7719,4.8547,1297115,0
2012-03-09,4.9466,5.0386,4.9466,4.9833,1769801,0
2012-03-12,4.9099,4.919,4.8272,4.8547,1487065,0
2012-03-13,4.9282,5.0478,4.7626,4.9833,2344950,0
2012-03-14,4.7904,4.8363,4.634,4.7259,4044877,0
2012-03-15,4.7351,4.7812,4.6708,4.7812,1100183,0
2012-03-16,4.8363,4.8363,4.7812,4.7996,853399,0
2012-03-19,4.7812,4.8272,4.7535,4.7904,959572,0
2012-03-20,4.7259,4.7351,4.6616,4.6708,1031486,0
2012-03-21,4.7167,4.7259,4.6891,4.6984,588316,0
2012-03-22,4.6432,4.68,4.6064,4.6064,869742,0
2012-03-23,4.5881,4.5881,4.4685,4.5144,1256282,0
2012-03-26,4.4226,4.4409,4.349,4.4042,1519168,0
2012-03-27,4.4042,4.4133,4.3029,4.3122,1916193,0
2012-03-28,4.4409,4.4409,4.3398,4.3766,2607675,0
2012-03-29,4.2202,4.3029,4.1927,4.2662,1093033,0
2012-03-30,4.2478,4.2754,4.1744,4.1927,2037001,0
2012-04-02,4.2754,4.3582,4.2478,4.3582,1727831,0
2012-04-03,4.3029,4.3213,4.2571,4.2571,1012916,0
2012-04-04,4.2295,4.2571,4.1651,4.2295,1394471,0
2012-04-05,4.4317,4.5053,4.4226,4.4777,1192906,0
2012-04-09,4.2846,4.3582,4.2846,4.3306,843083,0
2012-04-10,4.5144,4.5144,4.3766,4.395,1686928,0
2012-04-11,4.4869,4.5053,4.4502,4.4777,1545364,0
2012-04-12,4.5053,4.6064,4.496,4.5789,1546938,0
2012-04-13,4.68,4.6984,4.5973,4.6248,1659561,0
2012-04-16,4.6248,4.6432,4.5328,4.5512,783217,0
2012-04-17,4.4593,4.4869,4.4226,4.4777,812991,0
2012-04-18,4.3675,4.3858,4.3122,4.349,1451224,0
2012-04-19,4.3675,4.4133,4.3675,4.395,913194,0
2012-04-20,4.4042,4.4226,4.3766,4.3858,1020239,0
2012-04-23,4.2295,4.2846,4.1651,4.1927,1895582,0
2012-04-24,4.1651,4.1744,4.1375,4.1651,943091,0
2012-04-25,4.3213,4.3766,4.2846,4.3675,1139787,0
2012-04-26,4.2295,4.2754,4.1927,4.2662,1356690,0
2012-04-27,4.211,4.211,4.0915,4.156,1514568,0
2012-04-30,4.1191,4.1283,4.0456,4.1283,983992,0
2012-05-01,4.1283,4.1651,4.1007,4.1467,460049,0
2012-05-02,4.2478,4.3213,4.2202,4.2846,1238201,0
2012-05-03,4.3122,4.3122,4.2662,4.2846,976363,0
2012-05-04,4.3306,4.349,4.2754,4.2938,851727,0
2012-05-07,4.2478,4.2938,4.2478,4.2662,1616413,0
2012-05-08,4.1651,4.1744,4.0731,4.1099,1205212,0
2012-05-09,4.018,4.0823,3.9995,4.0731,1088052,0
2012-05-10,4.0731,4.0915,4.018,4.0731,778980,0
2012-05-11,4.0456,4.0639,4.018,4.0363,212149,0
2012-05-14,3.9812,3.9812,3.9168,3.9445,899884,0
2012-05-15,3.8892,3.9168,3.8432,3.8984,691264,0
2012-05-16,3.8432,3.8432,3.7881,3.7881,640182,0
2012-05-17,3.8892,3.9353,3.88,3.8984,726448,0
2012-05-18,3.7789,3.7881,3.7053,3.7238,1035395,0
2012-05-21,3.7422,3.7789,3.7238,3.7697,1281718,0
2012-05-22,3.7881,3.8249,3.7697,3.7881,677296,0
2012-05-23,3.6962,3.6962,3.5491,3.6226,1650187,0
2012-05-24,3.6594,3.6594,3.5859,3.6226,971167,0
2012-05-25,3.6134,3.6226,3.595,3.6226,481325,0
2012-05-29,3.8065,3.8432,3.7697,3.8341,1895408,0
2012-05-30,3.7974,3.8249,3.7514,3.7974,992222,0
2012-05-31,3.7053,3.733,3.6501,3.6685,1468038,0
2012-06-01,3.5675,3.5859,3.5215,3.5582,614131,0
2012-06-04,3.4111,3.4111,3.3008,3.3744,1225019,0
2012-06-05,3.3744,3.5215,3.3744,3.4847,2048814,0
2012-06-06,3.5491,3.6501,3.5491,3.6501,1488731,0
2012-06-07,3.6134,3.641,3.5859,3.595,785786,0
2012-06-08,3.4295,3.4295,3.2917,3.3835,2541542,0
2012-06-11,3.6043,3.6043,3.5032,3.5032,1417814,0
2012-06-12,3.5675,3.6226,3.5032,3.6043,1466797,0
2012-06-13,3.595,3.6134,3.5582,3.5675,686929,0
2012-06-14,3.5859,3.641,3.5582,3.6226,737621,0
2012-06-15,3.6226,3.7146,3.6226,3.687,673009,0
2012-06-18,3.6778,3.7422,3.6778,3.733,323734,0
2012-06-19,3.687,3.7053,3.6594,3.6685,1512947,0
2012-06-20,3.6962,3.7422,3.6962,3.7422,818150,0
2012-06-21,3.7053,3.7146,3.5859,3.5859,969695,0
2012-06-22,3.641,3.641,3.6043,3.641,605770,0
2012-06-25,3.5767,3.5859,3.5307,3.5767,732807,0
2012-06-26,3.5399,3.6043,3.5032,3.5767,1023403,0
2012-06-27,3.6226,3.6594,3.6043,3.6501,402998,0
2012-06-28,3.5675,3.6043,3.5582,3.5859,699941,0
2012-06-29,3.6962,3.7053,3.6778,3.6962,575017,0
2012-07-02,3.6962,3.6962,3.6685,3.6962,512663,0
2012-07-03,3.7146,3.7697,3.7146,3.7422,833274,0
2012-07-05,3.7697,3.7697,3.6594,3.6685,1435186,0
2012-07-06,3.6685,3.687,3.6043,3.6043,1117562,0
2012-07-09,3.5767,3.5767,3.5123,3.5215,916533,0
2012-07-10,3.5123,3.5215,3.4295,3.4386,1533054,0
2012-07-11,3.4663,3.4755,3.4203,3.4755,2211494,0
2012-07-12,3.4111,3.4111,3.3376,3.3928,471695,0
2012-07-13,3.3835,3.4111,3.3283,3.4019,872608,0
2012-07-16,3.3744,3.3744,3.264,3.3008,1114149,0
2012-07-17,3.3101,3.3192,3.264,3.2917,1051282,0
2012-07-18,3.2272,3.2272,3.1721,3.1997,2016561,0
2012-07-19,3.1721,3.1721,3.1169,3.1537,638834,0
2012-07-20,3.1262,3.1353,3.0802,3.0985,431123,0
2012-07-23,3.0158,3.0158,2.9422,2.9882,600742,0
2012-07-24,2.9422,2.9422,2.8779,2.9147,561691,0
2012-07-25,2.8779,2.8963,2.6664,2.694,1389524,0
2012-07-26,2.7491,2.7951,2.7032,2.7858,1425139,0
2012-07-27,2.7767,2.8503,2.74,2.8411,1452660,0
2012-07-30,2.7307,2.74,2.6204,2.6572,984009,0
2012-07-31,2.7858,2.8227,2.7307,2.7491,3944648,0
2012-08-01,2.74,2.74,2.6572,2.694,2093200,0
2012-08-02,2.6848,2.6848,2.5928,2.6204,1672929,0
2012-08-03,2.5009,2.5652,2.5009,2.5652,2005005,0
2012-08-06,2.5009,2.5285,2.4825,2.5193,681055,0
2012-08-07,2.5193,2.5652,2.5193,2.556,724338,0
2012-08-08,2.6388,2.7124,2.6204,2.6388,857833,0
2012-08-09,2.6572,2.694,2.6479,2.694,927064,0
2012-08-10,2.7032,2.7124,2.6664,2.6848,438657,0
2012-08-13,2.7675,2.8043,2.7216,2.74,852903,0
2012-08-14,2.7858,2.8043,2.7675,2.7675,796030,0
2012-08-15,2.7583,2.8043,2.7583,2.7951,457734,0
2012-08-16,2.7767,2.7951,2.7216,2.7951,902689,0
2012-08-17,2.7583,2.7583,2.7032,2.7491,723555,0
2012-08-20,2.7216,2.7307,2.7124,2.7216,433384,0
2012-08-21,2.8319,2.8503,2.8135,2.8227,711577,0
2012-08-22,2.9422,2.9606,2.8963,2.9422,840495,0
2012-08-23,2.9239,2.9239,2.8963,2.8963,341443,0
2012-08-24,2.8319,2.8319,2.7951,2.8043,1526347,0
2012-08-27,2.7858,2.7951,2.7583,2.7951,515210,0
2012-08-28,2.7583,2.7767,2.74,2.7583,521739,0
2012-08-29,2.7767,2.8135,2.7767,2.8135,579222,0
2012-08-30,2.8227,2.8319,2.7858,2.7951,577452,0
2012-08-31,2.7951,2.8135,2.7307,2.7858,1109620,0
2012-09-04,2.8594,2.887,2.8503,2.8594,913490,0
2012-09-05,2.9147,2.9515,2.9055,2.9239,1137406,0
2012-09-06,2.9147,2.9698,2.9055,2.9698,801430,0
2012-09-07,3.0525,3.1629,3.0525,3.1262,1015426,0
2012-09-10,3.2732,3.3008,3.2732,3.2732,1047166,0
2012-09-11,3.3101,3.3283,3.2824,3.3283,1093573,0
2012-09-12,3.5123,3.5123,3.3744,3.3835,3655819,0
2012-09-13,3.2917,3.4203,3.2732,3.4203,1453574,0
2012-09-14,3.6134,3.6318,3.5767,3.6134,1044391,0
2012-09-17,3.5307,3.5307,3.4847,3.4939,498125,0
2012-09-18,3.5582,3.595,3.5215,3.5675,759634,0
2012-09-19,3.5307,3.5767,3.4939,3.5582,943803,0
2012-09-20,3.3928,3.4755,3.3376,3.4571,1908619,0
2012-09-21,3.6226,3.6318,3.5399,3.5399,1268411,0
2012-09-24,3.5399,3.5582,3.5123,3.5491,447933,0
2012-09-25,3.5582,3.5582,3.4295,3.4386,782776,0
2012-09-26,3.3376,3.3468,3.2824,3.3101,1310486,0
2012-09-27,3.3652,3.4203,3.3652,3.3928,986330,0
2012-09-28,3.264,3.2824,3.1629,3.1997,1575192,0
2012-10-01,3.1997,3.2824,3.1997,3.2456,545216,0
2012-10-02,3.2917,3.3192,3.2732,3.3101,692649,0
2012-10-03,3.3283,3.3283,3.218,3.2549,1216555,0
2012-10-04,3.218,3.2365,3.1997,3.2365,762269,0
2012-10-05,3.3008,3.3192,3.264,3.2732,1042762,0
2012-10-08,3.2272,3.2272,3.1721,3.2088,1223763,0
2012-10-09,3.1629,3.1629,3.0894,3.0985,620299,0
2012-10-10,3.0434,3.1169,3.0342,3.0802,737120,0
2012-10-11,3.1537,3.2088,3.1446,3.1629,822198,0
2012-10-12,3.3101,3.3192,3.1629,3.1721,330323,0
2012-10-15,3.2917,3.3192,3.264,3.3101,2067725,0
2012-10-16,3.5582,3.6501,3.5307,3.6318,2231903,0
2012-10-17,3.6778,3.6778,3.6134,3.6594,2637267,0
2012-10-18,3.6226,3.641,3.5859,3.6134,1475910,0
2012-10-19,3.6043,3.6043,3.5215,3.5399,441218,0
2012-10-22,3.5767,3.7146,3.5675,3.6501,3268084,0
2012-10-23,3.6318,3.6318,3.5859,3.6043,1065994,0
2012-10-24,3.595,3.6226,3.5675,3.5767,606850,0
2012-10-25,3.3928,3.5307,3.3652,3.4755,914979,0
2012-10-26,3.218,3.2732,3.1997,3.2456,1788710,0
2012-10-31,3.4386,3.4755,3.4019,3.4755,1573131,0
2012-11-01,3.595,3.6962,3.595,3.687,1444810,0
2012-11-02,3.7146,3.733,3.687,3.687,1305306,0
2012-11-05,3.6778,3.7146,3.641,3.687,701352,0
2012-11-06,3.687,3.6962,3.6685,3.687,503246,0
2012-11-07,3.6778,3.687,3.5859,3.5859,807127,0
2012-11-08,3.6778,3.733,3.6778,3.7053,1077663,0
2012-11-09,3.687,3.7974,3.687,3.7789,1391685,0
2012-11-12,3.8157,3.8249,3.7514,3.7881,1182912,0
2012-11-13,3.6134,3.641,3.5767,3.641,611841,0
2012-11-14,3.6226,3.6594,3.6134,3.6134,288051,0
2012-11-15,3.5675,3.595,3.5399,3.5767,1175007,0
2012-11-16,3.5215,3.5215,3.4571,3.4847,818428,0
2012-11-19,3.5675,3.5767,3.5307,3.5767,891611,0
2012-11-20,3.5215,3.5399,3.5032,3.5399,459081,0
2012-11-21,3.4571,3.5032,3.4479,3.4847,939884,0
2012-11-23,3.6962,3.733,3.6501,3.7053,1320130,0
2012-11-26,3.7789,3.7789,3.6962,3.7238,1224601,0
2012-11-27,3.687,3.7053,3.6043,3.641,4309369,0
2012-11-28,3.733,3.7974,3.687,3.7697,4532029,0
2012-11-29,3.7238,3.7697,3.7053,3.733,3145524,0
2012-11-30,3.8249,3.8432,3.7789,3.7881,1646954,0
2012-12-03,4.0272,4.0731,3.9904,4.0272,2373574,0
2012-12-04,4.1651,4.2019,4.1191,4.1191,4185807,0
2012-12-05,4.0915,4.1099,4.0363,4.0915,1343181,0
2012-12-06,4.018,4.0272,3.9629,3.972,1046064,0
2012-12-07,4.1191,4.1283,4.0915,4.1191,1052620,0
2012-12-10,4.1007,4.156,4.1007,4.1007,3819127,0
2012-12-11,4.0272,4.0363,3.9353,3.972,3185278,0
2012-12-12,4.0823,4.0823,4.0272,4.0547,1268783,0
2012-12-13,4.3029,4.4042,4.2938,4.3582,3126565,0
2012-12-14,4.2754,4.2846,4.2019,4.211,1418142,0
2012-12-17,4.2938,4.349,4.2846,4.349,1401879,0
2012-12-18,4.3398,4.3398,4.2478,4.3306,1693932,0
2012-12-19,4.3766,4.395,4.3582,4.3675,1015216,0
2012-12-20,4.3858,4.4317,4.3858,4.4226,868307,0
2012-12-21,4.156,4.1651,4.1099,4.156,1363513,0
2012-12-24,3.926,3.9629,3.926,3.9536,747951,0
2012-12-26,4.0272,4.0456,4.0088,4.0363,375660,0
2012-12-27,4.0823,4.0823,4.0272,4.0823,478183,0
2012-12-28,4.0456,4.0823,4.0363,4.0547,490099,0
2012-12-31,4.0456,4.1375,4.018,4.1375,332616,0
2013-01-02,4.349,4.4133,4.3213,4.395,2050707,0
2013-01-03,4.3122,4.3675,4.3122,4.3582,1361642,0
2013-01-04,4.3306,4.3675,4.3122,4.3398,1002708,0
2013-01-07,4.1099,4.156,4.1007,4.1467,823894,0
2013-01-08,4.156,4.156,4.018,4.0456,2048063,0
2013-01-09,4.0456,4.0547,3.9353,3.9536,3907723,0
2013-01-10,3.9904,3.9995,3.926,3.972,3102821,0
2013-01-11,3.8892,3.8892,3.8525,3.88,2866523,0
2013-01-14,3.88,3.9629,3.8708,3.9077,1537036,0
2013-01-15,3.7881,3.8065,3.7238,3.7789,5564819,0
2013-01-16,3.6318,3.687,3.6226,3.6778,1923764,0
2013-01-17,3.6778,3.687,3.6501,3.6778,2400250,0
2013-01-18,3.6226,3.6226,3.6043,3.6134,647049,0
2013-01-22,3.6134,3.6594,3.5767,3.6226,2276687,0
2013-01-23,3.6501,3.6685,3.6318,3.6594,1303393,0
2013-01-24,3.7146,3.7146,3.641,3.6778,2979815,0
2013-01-25,3.7238,3.733,3.6685,3.7146,2043106,0
2013-01-28,3.6501,3.6501,3.5582,3.595,839569,0
2013-01-29,3.6962,3.7238,3.6685,3.6962,2791305,0
2013-01-30,3.6594,3.6594,3.6043,3.6318,1389166,0
2013-01-31,3.6685,3.6962,3.641,3.6594,1468149,0
2013-02-01,3.6226,3.6594,3.5859,3.6043,869152,0
2013-02-04,3.5491,3.5491,3.4755,3.5032,1118159,0
2013-02-05,3.4571,3.5123,3.4203,3.5032,2308776,0
2013-02-06,3.4755,3.6318,3.4663,3.6043,758535,0
2013-02-07,3.6226,3.6226,3.5399,3.595,1113421,0
2013-02-08,3.6226,3.6226,3.5675,3.6043,1351932,0
2013-02-11,3.5859,3.595,3.5491,3.5767,1065561,0
2013-02-12,3.5767,3.6043,3.5675,3.595,424060,0
2013-02-13,3.6134,3.6226,3.5859,3.5859,840023,0
2013-02-14,3.5859,3.6134,3.5675,3.5859,1703827,0
2013-02-15,3.6134,3.6134,3.5767,3.5767,644054,0
2013-02-19,3.9168,3.9812,3.8984,3.9812,2844742,0
2013-02-20,3.9445,3.9445,3.8341,3.8525,2080032,0
2013-02-21,3.8708,3.9077,3.8432,3.9077,812481,0
2013-02-22,3.9629,3.9904,3.9445,3.972,915808,0
2013-02-25,4.0088,4.0272,3.926,3.9353,1127437,0
2013-02-26,3.9445,3.9445,3.8616,3.8984,1794506,0
2013-02-27,3.926,3.972,3.9168,3.9629,949458,0
2013-02-28,3.9353,3.9995,3.9353,3.9904,713425,0
2013-03-01,3.9812,3.9904,3.9536,3.972,774965,0
2013-03-04,3.88,3.8892,3.8249,3.8525,1024890,0
2013-03-05,3.9995,4.1191,3.9995,4.1191,1260933,0
2013-03-06,4.0456,4.0547,4.018,4.0363,394669,0
2013-03-07,4.0456,4.0639,4.018,4.0272,1202329,0
2013-03-08,4.0915,4.0915,4.0272,4.0456,884364,0
2013-03-11,4.2202,4.2754,4.211,4.2478,658817,0
2013-03-12,4.1651,4.1651,4.1191,4.1283,387503,0
2013-03-13,4.0639,4.0823,4.0363,4.0731,244712,0
2013-03-14,3.9995,4.018,3.9629,4.018,736769,0
2013-03-15,3.8616,3.88,3.8157,3.8432,1464715,0
2013-03-18,3.8341,3.8892,3.8249,3.8892,879720,0
2013-03-19,3.88,3.8984,3.8249,3.8525,777642,0
2013-03-20,3.88,3.8892,3.8525,3.8708,289128,0
2013-03-21,3.8341,3.8432,3.7881,3.7881,171521,0
2013-03-22,3.8065,3.8065,3.7605,3.7605,358285,0
2013-03-25,3.972,3.9904,3.9353,3.9536,782579,0
2013-03-26,3.9629,4.018,3.9445,3.9995,867617,0
2013-03-27,4.018,4.0547,3.9812,4.0547,598572,0
2013-03-28,3.9536,3.972,3.9168,3.9536,863621,0
2013-04-01,3.9445,3.9445,3.8616,3.88,443056,0
2013-04-02,3.9536,3.972,3.9077,3.926,488712,0
2013-04-03,3.9353,3.9904,3.9168,3.926,425858,0
2013-04-04,3.9168,3.9536,3.9077,3.926,169630,0
2013-04-05,3.733,3.88,3.7238,3.88,366799,0
2013-04-08,3.926,4.0088,3.8892,3.9445,284122,0
2013-04-09,3.8616,3.9536,3.8432,3.9445,519285,0
2013-04-10,3.9812,4.0272,3.972,4.018,287073,0
2013-04-11,4.0272,4.0823,4.018,4.0639,329151,0
2013-04-12,4.0363,4.0456,3.9629,3.9995,172888,0
2013-04-15,3.9077,3.926,3.8432,3.8616,419484,0
2013-04-16,3.9445,3.9629,3.9168,3.9353,368996,0
2013-04-17,3.8984,3.8984,3.8065,3.8249,634720,0
2013-04-18,3.9536,3.9995,3.9077,3.9629,635569,0
2013-04-19,3.9995,4.0272,3.9629,3.9812,488486,0
2013-04-22,3.926,3.9629,3.926,3.9536,349769,0
2013-04-23,3.972,3.9812,3.9536,3.9629,341316,0
2013-04-24,4.0639,4.1099,4.0456,4.1007,289482,0
2013-04-25,4.0915,4.1191,4.0731,4.1099,538869,0
2013-04-26,4.018,4.0639,4.018,4.0456,126822,0
2013-04-29,4.2019,4.2295,4.156,4.2202,423007,0
2013-04-30,4.3213,4.5789,4.3122,4.4502,1310972,0
2013-05-01,4.4502,4.5328,4.4133,4.496,775681,0
2013-05-02,4.1744,4.211,4.0456,4.0823,14120723,0
2013-05-03,4.1467,4.1835,4.1099,4.1283,6324170,0
2013-05-06,4.156,4.2202,4.1467,4.2019,2648988,0
2013-05-07,4.1651,4.1835,4.1191,4.1744,1622905,0
2013-05-08,4.2387,4.2571,4.2202,4.2478,2641237,0
2013-05-09,4.156,4.1744,4.1283,4.1744,3565474,0
2013-05-10,4.0915,4.1007,4.0823,4.1007,1568624,0
2013-05-13,4.1007,4.1007,4.0731,4.0915,802316,0
2013-05-14,4.0915,4.0915,4.0639,4.0823,1150032,0
2013-05-15,4.1099,4.1375,4.0915,4.1191,2281648,0
2013-05-16,4.1283,4.1283,4.0915,4.1007,1823588,0
2013-05-17,4.1007,4.1099,4.0639,4.1099,1353385,0
2013-05-20,4.1007,4.1099,4.0731,4.0823,1079115,0
2013-05-21,4.1375,4.156,4.1099,4.1191,1484339,0
2013-05-22,4.211,4.2571,4.1651,4.1744,3001756,0
2013-05-23,4.0731,4.1007,4.0547,4.0639,1638141,0
2013-05-24,4.1283,4.1283,4.0639,4.1007,2245323,0
2013-05-28,4.156,4.1927,4.1467,4.1744,1489166,0
2013-05-29,4.1651,4.2295,4.1651,4.1927,2419136,0
2013-05-30,4.1191,4.1283,4.0639,4.1099,1840579,0
2013-05-31,4.1099,4.1375,4.1007,4.1007,1769594,0
2013-06-03,4.0823,4.1099,4.0639,4.1007,1573150,0
2013-06-04,4.0088,4.0456,3.9812,4.0272,1328614,0
2013-06-05,3.8525,3.8708,3.7881,3.8065,1676072,0
2013-06-06,3.8708,3.8984,3.8432,3.8892,1027327,0
2013-06-07,3.8065,3.8616,3.7974,3.8616,626625,0
2013-06-10,3.8432,3.8525,3.8065,3.8157,786805,0
2013-06-11,3.8525,3.88,3.8249,3.8525,1102996,0
2013-06-12,3.8892,3.8984,3.7881,3.7974,762880,0
2013-06-13,3.7697,3.7974,3.733,3.7789,1489822,0
2013-06-14,3.7146,3.733,3.641,3.6778,2736681,0
2013-06-17,3.6778,3.6962,3.6501,3.6501,1963569,0
2013-06-18,3.6962,3.7238,3.6778,3.6962,1222455,0
2013-06-19,3.6778,3.687,3.6134,3.6226,1700338,0
2013-06-20,3.4019,3.4111,3.2549,3.3283,2960720,0
2013-06-21,3.2732,3.2824,3.2365,3.264,1492696,0
2013-06-24,3.1169,3.1353,3.0066,3.025,3957863,0
2013-06-25,3.0434,3.1446,3.0342,3.1262,3055090,0
2013-06-26,3.0894,3.1262,3.0894,3.0894,865875,0
2013-06-27,3.1904,3.2365,3.1904,3.2272,989952,0
2013-06-28,3.2365,3.2456,3.1813,3.1813,1111065,0
2013-07-01,3.3283,3.3283,3.2824,3.3101,1241948,0
2013-07-02,3.2732,3.2917,3.2272,3.2365,1140114,0
2013-07-03,3.1813,3.1813,3.1077,3.1353,579516,0
2013-07-05,3.1721,3.2365,3.1721,3.218,1406718,0
2013-07-08,3.1537,3.1629,3.0802,3.0802,701387,0
2013-07-09,3.1262,3.1997,3.1262,3.1537,1069617,0
2013-07-10,3.1904,3.1997,3.1537,3.1721,1714130,0
2013-07-11,3.264,3.2824,3.2549,3.2549,2299843,0
2013-07-12,3.2365,3.2732,3.2365,3.264,1784589,0
2013-07-15,3.3101,3.3192,3.3008,3.3101,609362,0
2013-07-16,3.3744,3.3744,3.3468,3.3744,874821,0
2013-07-17,3.2732,3.2917,3.1997,3.264,3898048,0
2013-07-18,3.1262,3.1537,3.0709,3.0802,2287300,0
2013-07-19,3.1262,3.264,3.1169,3.2549,5050703,0
2013-07-22,3.2272,3.2917,3.2272,3.2732,905700,0
2013-07-23,3.264,3.2824,3.2549,3.2549,1779047,0
2013-07-24,3.2456,3.2732,3.2272,3.2365,767936,0
2013-07-25,3.218,3.264,3.218,3.2549,878648,0
2013-07-26,3.2456,3.2456,3.218,3.218,316223,0
2013-07-29,3.2272,3.2272,3.1904,3.1904,361639,0
2013-07-30,3.2824,3.2917,3.2456,3.2732,714475,0
2013-07-31,3.3835,3.4203,3.3192,3.3468,2236727,0
2013-08-01,3.4295,3.4663,3.4111,3.4571,1595759,0
2013-08-02,3.4203,3.4203,3.356,3.4111,942879,0
2013-08-05,3.4111,3.4295,3.3744,3.4203,474709,0
2013-08-06,3.356,3.3652,3.3101,3.3283,465311,0
2013-08-07,3.2456,3.2917,3.2365,3.2917,388921,0
2013-08-08,3.2732,3.2917,3.2456,3.2732,557640,0
2013-08-09,3.2365,3.2549,3.2272,3.2365,832887,0
2013-08-12,3.2272,3.2732,3.2272,3.2549,569990,0
2013-08-13,3.264,3.3101,3.264,3.264,1274327,0
2013-08-14,3.2732,3.2824,3.2456,3.2456,669302,0
2013-08-15,3.3008,3.3192,3.2917,3.2917,719409,0
2013-08-16,3.4111,3.4479,3.3928,3.4203,1252865,0
2013-08-19,3.3744,3.3744,3.3101,3.3376,621453,0
2013-08-20,3.3468,3.3744,3.3376,3.356,714328,0
2013-08-21,3.356,3.3744,3.3192,3.3376,559876,0
2013-08-22,3.4479,3.4571,3.4295,3.4571,417363,0
2013-08-23,3.5123,3.5399,3.5032,3.5215,587300,0
2013-08-26,3.5582,3.5675,3.5215,3.5307,905038,0
2013-08-27,3.4571,3.4939,3.3744,3.4019,1068929,0
2013-08-28,3.4295,3.4386,3.4111,3.4203,313583,0
2013-08-29,3.4295,3.4479,3.4295,3.4479,293616,0
2013-08-30,3.5491,3.5582,3.5123,3.5307,607090,0
2013-09-03,3.5675,3.5859,3.5307,3.5399,650658,0
2013-09-04,3.5399,3.5491,3.5032,3.5215,934728,0
2013-09-05,3.5491,3.5582,3.5032,3.5307,879199,0
2013-09-06,3.4939,3.5032,3.4479,3.4939,825358,0
2013-09-09,3.4939,3.5032,3.4663,3.4755,1042172,0
2013-09-10,3.4571,3.5307,3.4571,3.5215,1067382,0
2013-09-11,3.5307,3.5582,3.5307,3.5399,477688,0
2013-09-12,3.4571,3.4755,3.4386,3.4479,595876,0
2013-09-13,3.4939,3.5032,3.4755,3.4755,313572,0
2013-09-16,3.5491,3.5491,3.4939,3.5032,420167,0
2013-09-17,3.5032,3.5032,3.4479,3.4663,452063,0
2013-09-18,3.4939,3.5767,3.4847,3.5675,468361,0
2013-09-19,3.5767,3.595,3.5399,3.5767,613877,0
2013-09-20,3.5767,3.5767,3.5032,3.5032,585522,0
2013-09-23,3.4755,3.4939,3.4479,3.4939,558417,0
2013-09-24,3.4939,3.5123,3.4847,3.5032,470054,0
2013-09-25,3.4847,3.5032,3.4571,3.4847,542904,0
2013-09-26,3.4203,3.4479,3.4019,3.4111,618186,0
2013-09-27,3.4111,3.4203,3.3928,3.4111,294768,0
2013-09-30,3.3744,3.4019,3.3468,3.356,589128,0
2013-10-01,3.4019,3.4111,3.3652,3.4111,539568,0
2013-10-02,3.264,3.2824,3.2549,3.2824,890770,0
2013-10-03,3.3101,3.3376,3.3008,3.3283,562735,0
2013-10-04,3.264,3.2732,3.2365,3.2365,1106815,0
2013-10-07,3.1537,3.1721,3.0709,3.0985,2901919,0
2013-10-08,3.1537,3.1629,3.1077,3.1077,891219,0
2013-10-09,3.1262,3.1537,3.0802,3.1262,578895,0
2013-10-10,3.1629,3.1629,3.1353,3.1353,416187,0
2013-10-11,3.0894,3.1446,3.0618,3.1353,874409,0
2013-10-14,2.9698,3.0158,2.9515,2.9698,3196154,0
2013-10-15,3.0342,3.0985,3.025,3.0802,1038637,0
2013-10-16,3.0525,3.0894,3.0342,3.0709,2544008,0
2013-10-17,3.1077,3.1169,3.0709,3.0985,4294747,0
2013-10-18,3.1262,3.1629,3.1169,3.1262,4367930,0
2013-10-21,3.0894,3.1169,3.0434,3.0709,2254948,0
2013-10-22,3.0709,3.1262,3.0525,3.0894,1662154,0
2013-10-23,3.0342,3.0525,2.979,2.979,3122861,0
2013-10-24,3.0066,3.0434,2.9973,3.025,2620468,0
2013-10-25,2.9882,2.9973,2.9698,2.9882,587077,0
2013-10-28,2.9882,3.025,2.9882,2.9882,1432897,0
2013-10-29,3.0618,3.0709,3.025,3.0618,2593023,0
2013-10-30,3.0894,3.0894,2.9515,2.9698,1601108,0
2013-10-31,2.9882,2.9882,2.887,2.9055,3500586,0
2013-11-01,2.9239,2.9422,2.9147,2.9331,723947,0
2013-11-04,2.8963,2.9055,2.8963,2.8963,273164,0
2013-11-05,2.9422,2.9422,2.9055,2.9055,923696,0
2013-11-06,2.8135,2.887,2.7951,2.8043,1193119,0
2013-11-07,2.8135,2.8227,2.7675,2.7675,881069,0
2013-11-08,2.7583,2.7675,2.7216,2.7583,1512747,0
2013-11-11,2.6755,2.7032,2.6572,2.6755,1129647,0
2013-11-12,2.6388,2.6664,2.6296,2.6572,801671,0
2013-11-13,2.6296,2.6664,2.6296,2.6572,532712,0
2013-11-14,2.7216,2.7858,2.7216,2.7858,1276240,0
2013-11-15,2.7032,2.7583,2.7032,2.74,1028022,0
2013-11-18,2.6572,2.7032,2.6479,2.6572,1029114,0
2013-11-19,2.6572,2.6755,2.5837,2.5928,1135432,0
2013-11-20,2.6296,2.6296,2.5928,2.6021,650645,0
2013-11-21,2.6204,2.6296,2.6021,2.6112,596219,0
2013-11-22,2.5928,2.6388,2.5744,2.6112,964317,0
2013-11-25,2.7032,2.74,2.6755,2.7124,1686449,0
2013-11-26,2.7858,2.8227,2.7675,2.8135,902818,0
2013-11-27,2.7951,2.7951,2.7675,2.7767,661676,0
2013-11-29,2.8227,2.8594,2.8135,2.8503,474148,0
2013-12-02,2.8227,2.8594,2.8043,2.8043,523273,0
2013-12-03,2.8227,2.8411,2.8043,2.8043,431863,0
2013-12-04,2.7583,2.7858,2.7491,2.7858,635969,0
2013-12-05,2.7951,2.7951,2.7583,2.7675,1702999,0
2013-12-06,2.7858,2.8319,2.7767,2.8135,446291,0
2013-12-09,2.8319,2.8319,2.8043,2.8043,368666,0
2013-12-10,2.7951,2.8319,2.7767,2.7767,395573,0
2013-12-11,2.7491,2.7767,2.7307,2.7307,454646,0
2013-12-12,2.7583,2.7583,2.7307,2.74,398656,0
2013-12-13,2.7858,2.7951,2.74,2.7491,404341,0
2013-12-16,2.7583,2.7767,2.7491,2.7491,290810,0
2013-12-17,2.74,2.7858,2.7307,2.7675,751048,0
2013-12-18,2.7675,2.7858,2.7491,2.7858,380227,0
2013-12-19,2.7675,2.7675,2.7216,2.7307,278501,0
2013-12-20,2.7216,2.7675,2.7216,2.7307,674811,0
2013-12-23,2.7675,2.7767,2.7583,2.7583,279656,0
2013-12-24,2.7583,2.7767,2.7583,2.7675,63816,0
2013-12-26,2.7951,2.8319,2.7951,2.8319,276714,0
2013-12-27,2.8227,2.8411,2.8043,2.8227,433773,0
2013-12-30,2.8503,2.8687,2.7951,2.7951,812196,0
2013-12-31,2.9698,2.9698,2.8503,2.8687,350623,0
2014-01-02,2.8687,2.8779,2.8594,2.8687,299289,0
2014-01-03,2.8963,2.9055,2.8687,2.8779,303734,0
2014-01-06,2.8043,2.8411,2.8043,2.8411,174134,0
2014-01-07,2.8319,2.8594,2.8319,2.8503,66606,0
2014-01-08,2.8411,2.8503,2.8319,2.8411,193921,0
2014-01-09,2.8687,2.8687,2.8227,2.8319,278524,0
2014-01-10,2.9055,2.9147,2.8594,2.8963,466551,0
2014-01-13,2.8594,2.887,2.8043,2.8135,566400,0
2014-01-14,2.8043,2.8687,2.8043,2.8594,560658,0
2014-01-15,2.8227,2.8503,2.8135,2.8503,126811,0
2014-01-16,2.8135,2.8319,2.8135,2.8227,135267,0
2014-01-17,2.8135,2.8319,2.8043,2.8043,130426,0
2014-01-21,2.74,2.7767,2.74,2.7767,297473,0
2014-01-22,2.7124,2.7491,2.7124,2.7491,422185,0
2014-01-23,2.74,2.7491,2.7124,2.74,402207,0
2014-01-24,2.7307,2.7307,2.6755,2.6755,628371,0
2014-01-27,2.8687,2.8687,2.6021,2.6112,625132,0
2014-01-28,2.6204,2.6204,2.556,2.5744,766872,0
2014-01-29,2.6388,2.6388,2.5469,2.556,323665,0
2014-01-30,2.6204,2.6204,2.5376,2.5376,513005,0
2014-01-31,2.5376,2.5376,2.4918,2.5376,614767,0
2014-02-03,2.5469,2.5469,2.5101,2.5101,493297,0
2014-02-04,2.5285,2.6572,2.5285,2.556,259303,0
2014-02-05,2.6204,2.6204,2.556,2.6112,732758,0
2014-02-06,2.6021,2.6479,2.6021,2.6479,176996,0
2014-02-07,2.694,2.7216,2.6664,2.7032,450305,0
2014-02-10,2.7032,2.7216,2.694,2.7032,232917,0
2014-02-11,2.7032,2.7491,2.7032,2.74,208374,0
2014-02-12,2.7583,2.7858,2.74,2.7767,267785,0
2014-02-13,2.7767,2.7951,2.7491,2.7858,350908,0
2014-02-14,2.7767,2.8043,2.7767,2.8043,127430,0
2014-02-18,2.7767,2.7767,2.7675,2.7767,170633,0
2014-02-19,2.7675,2.7767,2.7124,2.7307,467133,0
2014-02-20,2.74,2.7491,2.7307,2.7491,335178,0
2014-02-21,2.9606,2.9606,2.8963,2.9239,1043264,0
2014-02-24,3.0434,3.0618,3.0342,3.0525,733257,0
2014-02-25,3.0434,3.0525,3.025,3.0434,590544,0
2014-02-26,3.0709,3.0709,3.0158,3.0434,805484,0
2014-02-27,3.0618,3.0618,3.0434,3.0618,549762,0
2014-02-28,3.0709,3.0709,3.0434,3.0618,444843,0
2014-03-03,3.0158,3.025,2.9698,3.0158,678316,0
2014-03-04,3.0158,3.0342,3.0066,3.025,242084,0
2014-03-05,3.0158,3.0434,3.0066,3.0434,693192,0
2014-03-06,3.0525,3.1353,3.0525,3.1262,543821,0
2014-03-07,3.0894,3.0985,3.0525,3.0709,350758,0
2014-03-10,2.979,2.9973,2.9698,2.979,169373,0
2014-03-11,3.0066,3.0066,2.9515,2.9698,184236,0
2014-03-12,2.9698,2.9882,2.9515,2.9882,221339,0
2014-03-13,2.9698,2.9882,2.8963,2.9239,337810,0
2014-03-14,2.979,2.9882,2.9331,2.979,367923,0
2014-03-17,3.1446,3.1997,3.1353,3.1997,733464,0
2014-03-18,3.1262,3.1537,3.0894,3.1077,488133,0
2014-03-19,3.0985,3.1169,3.0709,3.0985,269145,0
2014-03-20,3.0066,3.0434,2.9882,3.0342,366220,0
2014-03-21,3.0525,3.0802,3.0434,3.0434,663114,0
2014-03-24,3.0709,3.1169,3.0709,3.1077,671185,0
2014-03-25,3.1169,3.1721,3.1169,3.1353,1419465,0
2014-03-26,3.218,3.2456,3.1353,3.1446,1048240,0
2014-03-27,3.1262,3.1904,3.1077,3.1721,692551,0
2014-03-28,3.1721,3.2365,3.1629,3.1904,512382,0
2014-03-31,3.218,3.2272,3.1904,3.1997,668850,0
2014-04-01,3.2824,3.3283,3.264,3.3283,1637084,0
2014-04-02,3.3468,3.3744,3.3283,3.3376,578718,0
2014-04-03,3.4939,3.5491,3.4663,3.5123,1014288,0
2014-04-04,3.5675,3.5675,3.4939,3.5032,1033792,0
2014-04-07,3.5307,3.5582,3.5123,3.5215,987338,0
2014-04-08,3.4663,3.5307,3.4386,3.5215,580727,0
2014-04-09,3.6134,3.6778,3.595,3.6501,1457640,0
2014-04-10,3.6226,3.6685,3.5859,3.6043,1134060,0
2014-04-11,3.5491,3.6043,3.5307,3.5859,1413774,0
2014-04-14,3.5307,3.595,3.5307,3.5491,1012811,0
2014-04-15,3.4203,3.4295,3.3468,3.4203,942959,0
2014-04-16,3.5307,3.5491,3.5123,3.5307,432235,0
2014-04-17,3.4939,3.5307,3.4939,3.5123,706827,0
2014-04-21,3.5399,3.5582,3.4755,3.5215,592941,0
2014-04-22,3.641,3.6594,3.6134,3.641,987150,0
2014-04-23,3.5767,3.595,3.5582,3.595,441382,0
2014-04-24,3.6134,3.6226,3.5859,3.6134,364731,0
2014-04-25,3.4479,3.4755,3.4203,3.4203,824075,0
2014-04-28,3.5215,3.5215,3.4479,3.4847,545623,0
2014-04-29,3.4939,3.5123,3.4663,3.4755,272343,0
2014-04-30,3.4755,3.5123,3.4019,3.4571,435737,0
2014-05-01,3.4386,3.4663,3.4111,3.4386,436637,0
2014-05-02,3.5215,3.5582,3.4939,3.5491,690621,0
2014-05-05,3.5582,3.5675,3.4663,3.4939,705666,0
2014-05-06,3.5032,3.5582,3.4939,3.5307,684292,0
2014-05-07,3.5215,3.5399,3.4755,3.4939,452674,0
2014-05-08,3.5032,3.5215,3.4939,3.4939,348133,0
2014-05-09,3.4386,3.4571,3.4203,3.4571,367406,0
2014-05-12,3.3744,3.4386,3.3468,3.3744,650586,0
2014-05-13,3.3744,3.3928,3.3468,3.356,468423,0
2014-05-14,3.4111,3.4386,3.4019,3.4111,363681,0
2014-05-15,3.3835,3.4019,3.356,3.3928,422494,0
2014-05-16,3.356,3.4019,3.356,3.4019,603343,0
2014-05-19,3.3928,3.4019,3.3376,3.3652,516391,0
2014-05-20,3.3744,3.4111,3.3652,3.4111,294423,0
2014-05-21,3.4019,3.4295,3.3928,3.4203,295753,0
2014-05-22,3.4663,3.4755,3.4479,3.4755,409317,0
2014-05-23,3.5215,3.5307,3.4939,3.4939,221676,0
2014-05-27,3.4663,3.4663,3.4295,3.4386,278696,0
2014-05-28,3.4939,3.5032,3.4755,3.4939,119944,0
2014-05-29,3.4847,3.5032,3.4847,3.5032,205767,0
2014-05-30,3.4847,3.4847,3.4295,3.4386,308839,0
2014-06-02,3.4386,3.5215,3.4295,3.5123,679567,0
2014-06-03,3.5307,3.595,3.5123,3.5582,672690,0
2014-06-04,3.6226,3.6594,3.595,3.6043,651987,0
2014-06-05,3.595,3.6043,3.5491,3.5675,169128,0
2014-06-06,3.6226,3.6226,3.6043,3.6134,348003,0
2014-06-09,3.6501,3.6501,3.595,3.6226,319430,0
2014-06-10,3.595,3.6134,3.5859,3.6134,326283,0
2014-06-11,3.6501,3.687,3.6501,3.6594,356536,0
2014-06-12,3.6594,3.6594,3.595,3.6134,350855,0
2014-06-13,3.6226,3.6226,3.5767,3.5859,257988,0
2014-06-16,3.5767,3.5767,3.5123,3.5491,720540,0
2014-06-17,3.5032,3.5032,3.4755,3.4755,389977,0
2014-06-18,3.4755,3.4847,3.4571,3.4755,216539,0
2014-06-19,3.5215,3.5307,3.5032,3.5032,358577,0
2014-06-20,3.5123,3.5123,3.4755,3.4755,408430,0
2014-06-23,3.4663,3.4755,3.4386,3.4386,159192,0
2014-06-24,3.4939,3.5123,3.4755,3.4755,299900,0
2014-06-25,3.4939,3.5123,3.4755,3.5032,146501,0
2014-06-26,3.7146,3.7238,3.6778,3.7238,608815,0
2014-06-27,3.6501,3.6962,3.6318,3.6962,298814,0
2014-06-30,3.8432,3.8708,3.8157,3.8525,582076,0
2014-07-01,3.7974,3.8432,3.7974,3.8341,221862,0
2014-07-02,3.8892,3.8892,3.8525,3.8616,272120,0
2014-07-03,4.0272,4.0456,4.0088,4.0272,466871,0
2014-07-07,4.0272,4.0456,3.9904,4.018,355850,0
2014-07-08,3.9995,4.018,3.9812,4.0088,364558,0
2014-07-09,3.9445,3.9536,3.8984,3.8984,178381,0
2014-07-10,3.9353,3.9536,3.8616,3.8708,301928,0
2014-07-11,3.8892,3.8984,3.8616,3.8616,117610,0
2014-07-14,4.1191,4.1744,4.0639,4.156,654612,0
2014-07-15,4.156,4.1651,4.1191,4.156,376234,0
2014-07-16,4.1651,4.1651,4.1099,4.1099,260762,0
2014-07-17,4.1375,4.1467,4.1099,4.1191,342922,0
2014-07-18,4.1375,4.2387,4.1375,4.2295,540066,0
2014-07-21,4.0823,4.1375,4.0456,4.0547,846020,0
2014-07-22,4.0104,4.131,4.0104,4.1032,436617,0
2014-07-23,4.0846,4.1218,4.0846,4.1125,275171,0
2014-07-24,4.2147,4.2239,4.1867,4.2147,561956,0
2014-07-25,4.2331,4.2331,4.2054,4.2147,230569,0
2014-07-28,4.2239,4.2331,4.1867,4.2054,427507,0
2014-07-29,4.0846,4.0846,4.0289,4.0382,382161,0
2014-07-30,4.4003,4.4003,4.2147,4.2703,770185,0
2014-07-31,4.1589,4.1681,4.094,4.1032,288720,0
2014-08-01,4.1589,4.1961,4.1403,4.1775,315340,0
2014-08-04,4.1961,4.2331,4.1867,4.2239,196960,0
2014-08-05,4.1403,4.1403,4.1032,4.1403,238576,0
2014-08-06,3.9733,4.0196,3.9733,4.0104,199618,0
2014-08-07,4.0661,4.0846,4.0289,4.0289,107787,0
2014-08-08,4.1125,4.131,4.0661,4.131,185561,0
2014-08-11,4.2054,4.261,4.2054,4.2517,282258,0
2014-08-12,4.1961,4.2054,4.1681,4.1681,128723,0
2014-08-13,4.2425,4.261,4.1961,4.2517,112209,0
2014-08-14,4.2703,4.2703,4.2425,4.2517,129069,0
2014-08-15,4.2796,4.2982,4.2517,4.261,132234,0
2014-08-18,4.2703,4.3074,4.261,4.3074,176183,0
2014-08-19,4.2982,4.326,4.2796,4.2982,117593,0
2014-08-20,4.2982,4.3167,4.2796,4.3074,126389,0
2014-08-21,4.2147,4.2239,4.1681,4.2147,192008,0
2014-08-22,4.2239,4.2239,4.1867,4.2054,108016,0
2014-08-25,4.2239,4.2331,4.2054,4.2331,105053,0
2014-08-26,4.2239,4.2703,4.2147,4.2517,151423,0
2014-08-27,4.4652,4.558,4.4559,4.5488,614490,0
2014-08-28,4.5859,4.6324,4.5766,4.6137,488496,0
2014-08-29,4.5952,4.6232,4.5674,4.5859,215169,0
2014-09-02,4.4373,4.4559,4.4189,4.4373,305401,0
2014-09-03,4.4652,4.4839,4.4467,4.4467,163803,0
2014-09-04,4.4559,4.4931,4.4373,4.4746,336295,0
2014-09-05,4.4839,4.521,4.4746,4.5117,167229,0
2014-09-08,4.521,4.521,4.4746,4.4839,93580,0
2014-09-09,4.5395,4.5395,4.4652,4.4746,157194,0
2014-09-10,4.4746,4.5302,4.4746,4.5117,382794,0
2014-09-11,4.5488,4.6045,4.5395,4.5952,244075,0
2014-09-12,4.5117,4.5117,4.4559,4.4559,212768,0
2014-09-15,4.4652,4.5025,4.3539,4.3632,683257,0
2014-09-16,4.2147,4.2239,4.1403,4.1681,538927,0
2014-09-17,4.2331,4.261,4.2331,4.2517,266952,0
2014-09-18,4.2517,4.2796,4.2331,4.2425,215779,0
2014-09-19,4.2239,4.2331,4.1496,4.1496,414296,0
2014-09-22,4.0754,4.0846,4.0196,4.0196,329965,0
2014-09-23,4.0475,4.0569,4.0289,4.0475,285389,0
2014-09-24,4.1681,4.2147,4.1403,4.1961,579202,0
2014-09-25,4.0289,4.0569,3.9825,4.0011,640384,0
2014-09-26,4.0196,4.0475,4.0104,4.0382,333954,0
2014-09-29,4.0011,4.0475,3.9733,4.0011,619546,0
2014-09-30,3.9176,3.9268,3.8247,3.8618,786357,0
2014-10-01,3.8989,3.9084,3.8062,3.8154,534698,0
2014-10-02,3.8154,3.834,3.7783,3.834,391253,0
2014-10-03,3.8989,3.9361,3.8804,3.9268,256702,0
2014-10-06,3.9176,3.9361,3.8804,3.8989,316150,0
2014-10-07,3.7969,3.8247,3.7783,3.7969,435541,0
2014-10-08,3.8247,3.8804,3.8062,3.8711,249564,0
2014-10-09,3.8618,3.8618,3.7691,3.7876,475593,0
2014-10-10,3.7876,3.7876,3.6484,3.6669,837543,0
2014-10-13,3.6576,3.6762,3.5834,3.6019,350590,0
2014-10-14,3.6576,3.6669,3.6019,3.6112,689615,0
2014-10-15,3.5834,3.6855,3.4998,3.6669,824281,0
2014-10-16,3.5555,3.639,3.5183,3.6112,1059531,0
2014-10-17,3.5462,3.574,3.5183,3.5462,419837,0
2014-10-20,3.5091,3.5834,3.4998,3.5834,556532,0
2014-10-21,3.6298,3.7411,3.6204,3.7133,970150,0
2014-10-22,3.8989,3.9084,3.8432,3.8618,350838,0
2014-10-23,3.9176,3.9918,3.9176,3.9733,477419,0
2014-10-24,3.8711,3.8804,3.8618,3.8711,329813,0
2014-10-27,3.8804,3.8989,3.8154,3.834,568123,0
2014-10-28,3.9639,4.0569,3.9639,4.0569,543451,0
2014-10-29,4.2239,4.3353,4.2054,4.2796,689933,0
2014-10-30,4.2517,4.3074,4.2331,4.2982,664715,0
2014-10-31,4.3724,4.4839,4.3724,4.4467,1136161,0
2014-11-03,4.391,4.4189,4.3539,4.391,803443,0
2014-11-04,4.4746,4.5302,4.4652,4.5025,672191,0
2014-11-05,4.4281,4.5025,4.4189,4.4931,599113,0
2014-11-06,4.3353,4.3724,4.3353,4.3632,449132,0
2014-11-07,4.5117,4.5302,4.5025,4.5117,355456,0
2014-11-10,4.4652,4.5025,4.4652,4.4931,398989,0
2014-11-11,4.3167,4.391,4.2888,4.2982,1304734,0
2014-11-12,4.3353,4.3632,4.3074,4.3446,515096,0
2014-11-13,4.3167,4.3167,4.2147,4.2147,1324524,0
2014-11-14,4.2425,4.2982,4.2425,4.2888,872351,0
2014-11-17,4.2517,4.2888,4.2331,4.2703,983807,0
2014-11-18,4.261,4.261,4.1961,4.2147,889221,0
2014-11-19,4.3167,4.3632,4.2888,4.3539,931296,0
2014-11-20,4.391,4.4373,4.391,4.4281,789919,0
2014-11-21,4.4281,4.4839,4.4189,4.4652,1045451,0
2014-11-24,4.4281,4.4281,4.3817,4.391,1601607,0
2014-11-25,4.4281,4.4281,4.3446,4.391,1339475,0
2014-11-26,4.326,4.3817,4.326,4.3724,1165021,0
2014-11-28,4.521,4.5766,4.3817,4.4003,327880,0
2014-12-01,4.4003,4.4281,4.3817,4.4189,750767,0
2014-12-02,4.3167,4.3353,4.2982,4.3353,433720,0
2014-12-03,4.5766,4.6416,4.558,4.6416,1644627,0
2014-12-04,4.6324,4.6602,4.5952,4.6137,600771,0
2014-12-05,4.558,4.6137,4.5488,4.5952,702136,0
2014-12-08,4.4746,4.5025,4.4467,4.4746,1036335,0
2014-12-09,4.4189,4.4746,4.4189,4.4746,1075121,0
2014-12-10,4.2888,4.3167,4.2331,4.2425,1405388,0
2014-12-11,4.3074,4.3817,4.3074,4.3539,866877,0
2014-12-12,4.3167,4.3446,4.2703,4.2703,690501,0
2014-12-15,4.2703,4.2888,4.2239,4.2425,600618,0
2014-12-16,4.2796,4.3539,4.261,4.261,491502,0
2014-12-17,4.3353,4.4652,4.3353,4.4652,829953,0
2014-12-18,4.4373,4.4467,4.3724,4.4189,575018,0
2014-12-19,4.2982,4.3817,4.2796,4.3074,1165698,0
2014-12-22,4.5117,4.5766,4.5025,4.5674,849235,0
2014-12-23,4.521,4.5302,4.4746,4.4746,366156,0
2014-12-24,4.7252,5.078,4.7252,5.0315,1639136,0
2014-12-26,5.0315,5.0687,4.8737,4.9202,762943,0
2014-12-29,4.9295,5.0222,4.8644,4.8737,738729,0
2014-12-30,4.8273,4.8366,4.7437,4.7623,710011,0
2014-12-31,4.7809,4.7902,4.6973,4.7252,598221,0
2015-01-02,4.7252,4.7902,4.7066,4.7344,553705,0
2015-01-05,4.9758,5.078,4.9202,5.0687,1302949,0
2015-01-06,5.0687,5.0687,4.9758,4.9851,913543,0
2015-01-07,5.18,5.2822,5.1707,5.2636,1107898,0
2015-01-08,5.5422,5.5977,5.4865,5.5792,1588716,0
2015-01-09,5.4678,5.4678,5.3286,5.3472,1063027,0
2015-01-12,5.338,5.375,5.2822,5.3193,882791,0
2015-01-13,5.3472,5.4029,5.2543,5.338,817014,0
2015-01-14,5.3193,5.3658,5.2636,5.3286,686144,0
2015-01-15,5.338,5.3843,5.3193,5.338,756759,0
2015-01-16,5.1521,5.2822,5.1521,5.2543,1288395,0
2015-01-20,5.4492,5.4492,5.3286,5.3658,2771880,0
2015-01-21,5.0872,5.2543,4.9944,5.2358,3070880,0
2015-01-22,5.18,5.31,5.1707,5.2728,1143262,0
2015-01-23,5.2265,5.31,5.2265,5.2728,1122832,0
2015-01-26,5.3843,5.5236,5.3564,5.5236,4083709,0
2015-01-27,5.3843,5.4771,5.3843,5.44,2123727,0
2015-01-28,5.5422,5.5514,5.4678,5.4957,3832879,0
2015-01-29,5.4307,5.4957,5.1151,5.3286,8665119,0
2015-01-30,5.1151,5.2822,5.0408,5.1987,12822575,0
2015-02-02,5.013,5.0408,4.9573,5.0315,8055999,0
2015-02-03,5.1058,5.1894,5.0501,5.1337,9107108,0
2015-02-04,5.0687,5.1243,5.0408,5.1151,3086985,0
2015-02-05,5.1151,5.1521,5.0966,5.1429,1764507,0
2015-02-06,5.1894,5.2543,5.1243,5.1521,3446018,0
2015-02-09,5.1521,5.2079,5.1058,5.1243,4468771,0
2015-02-10,5.0501,5.0594,4.9202,5.0036,4774574,0
2015-02-11,5.0315,5.1151,5.0222,5.1058,3008218,0
2015-02-12,5.1151,5.2079,5.1151,5.1894,1361598,0
2015-02-13,5.2173,5.2728,5.0594,5.0594,3229415,0
2015-02-17,5.078,5.078,4.9851,5.013,2343850,0
2015-02-18,5.013,5.0687,4.9109,4.9202,2769092,0
2015-02-19,4.9295,4.9758,4.9109,4.948,1061634,0
2015-02-20,4.9665,4.9944,4.9202,4.9758,1707882,0
2015-02-23,4.9758,4.9851,4.9202,4.9573,3323475,0
2015-02-24,4.9016,4.9295,4.8273,4.8923,2831501,0
2015-02-25,4.9573,4.9758,4.8644,4.9573,1849484,0
2015-02-26,4.9573,4.9573,4.8737,4.8829,1739397,0
2015-02-27,4.8737,4.9109,4.8458,4.8551,1976210,0
2015-03-02,4.6324,4.6416,4.4746,4.558,3952486,0
2015-03-03,4.6416,4.6416,4.5395,4.5766,2065328,0
2015-03-04,4.5766,4.753,4.5488,4.6973,2539622,0
2015-03-05,4.5674,4.5952,4.4839,4.5488,1933046,0
2015-03-06,4.521,4.5488,4.3724,4.4189,3396648,0
2015-03-09,4.4189,4.4652,4.3446,4.4652,2451614,0
2015-03-10,4.3539,4.391,4.3074,4.326,2725763,0
2015-03-11,4.3446,4.4559,4.326,4.4281,2291972,0
2015-03-12,4.6416,4.6602,4.521,4.558,4475039,0
2015-03-13,4.5025,4.558,4.4746,4.5488,1616456,0
2015-03-16,4.651,4.7809,4.6416,4.7159,3099554,0
2015-03-17,4.7066,4.7159,4.6045,4.6602,1798720,0
2015-03-18,4.651,4.8551,4.651,4.8088,2141379,0
2015-03-19,4.7623,4.8366,4.7437,4.8088,1088841,0
2015-03-20,4.7066,4.7809,4.6416,4.7252,2869355,0
2015-03-23,4.7623,4.8458,4.7344,4.7717,1193653,0
2015-03-24,4.7623,4.8273,4.7066,4.8088,836343,0
2015-03-25,4.7252,4.7252,4.5025,4.5674,1500118,0
2015-03-26,4.6045,4.6602,4.5395,4.6416,1067512,0
2015-03-27,4.6045,4.651,4.5488,4.6416,855409,0
2015-03-30,4.5859,4.6045,4.5302,4.5859,769986,0
2015-03-31,4.6045,4.7066,4.5766,4.651,1614013,0
2015-04-01,4.651,4.6973,4.5766,4.6416,1041227,0
2015-04-02,4.6602,4.7066,4.558,4.5766,1639831,0
2015-04-06,4.5395,4.7344,4.5302,4.7066,937708,0
2015-04-07,4.5488,4.5488,4.4559,4.4839,2066880,0
2015-04-08,4.4839,4.5302,4.4189,4.4746,1221121,0
2015-04-09,4.4559,4.4839,4.4373,4.4559,1705552,0
2015-04-10,4.4189,4.4931,4.4003,4.4931,1039720,0
2015-04-13,4.4746,4.5117,4.4467,4.4839,1389490,0
2015-04-14,4.4839,4.5117,4.4189,4.5117,1098858,0
2015-04-15,4.4839,4.5302,4.4095,4.4373,2136293,0
2015-04-16,4.4652,4.5952,4.4373,4.5674,1187060,0
2015-04-17,4.5488,4.5674,4.5025,4.5117,625210,0
2015-04-20,4.5952,4.6881,4.5859,4.6787,1575758,0
2015-04-21,4.6973,4.7066,4.5674,4.5859,791510,0
2015-04-22,4.5674,4.6787,4.5488,4.6787,1785679,0
2015-04-23,4.6045,4.7159,4.5674,4.6973,1674301,0
2015-04-24,4.8273,4.9387,4.7717,4.7717,3628516,0
2015-04-27,4.8273,4.8737,4.818,4.8458,1368698,0
2015-04-28,4.9016,4.9387,4.7809,4.818,2368347,0
2015-04-29,4.651,4.6881,4.5302,4.6137,2727595,0
2015-04-30,4.6137,4.6602,4.5302,4.6602,1956315,0
2015-05-01,4.5766,4.6232,4.5766,4.5952,1437531,0
2015-05-04,4.6324,4.6602,4.6045,4.6324,1466940,0
2015-05-05,4.6324,4.651,4.5766,4.5766,1033042,0
2015-05-06,4.5952,4.6602,4.5488,4.6324,2070160,0
2015-05-07,4.6232,4.6232,4.5859,4.6045,892175,0
2015-05-08,4.6137,4.6324,4.6045,4.6045,686396,0
2015-05-11,4.5952,4.6045,4.5766,4.5859,905500,0
2015-05-12,4.5488,4.5488,4.5025,4.5117,934171,0
2015-05-13,4.6137,4.6602,4.6137,4.6324,777636,0
2015-05-14,4.6137,4.6416,4.5952,4.6324,586324,0
2015-05-15,4.6232,4.651,4.6045,4.651,417458,0
2015-05-18,4.651,4.7159,4.6232,4.7066,540721,0
2015-05-19,4.8737,4.948,4.818,4.8644,3016813,0
2015-05-20,4.8458,4.8829,4.818,4.8551,1018175,0
2015-05-21,4.8829,4.9202,4.8551,4.9109,1653619,0
2015-05-22,4.9944,5.0408,4.9758,5.0315,1637247,0
2015-05-26,5.013,5.1058,4.9758,5.0408,2865843,0
2015-05-27,5.1429,5.3843,5.1337,5.3286,4134749,0
2015-05-28,5.1987,5.2173,5.0594,5.1151,1501310,0
2015-05-29,5.0687,5.0687,4.9573,5.0222,1746798,0
2015-06-01,4.8829,4.9202,4.8366,4.8737,1383367,0
2015-06-02,4.8829,4.9573,4.8829,4.9295,758389,0
2015-06-03,4.9109,4.948,4.8923,4.9295,1080868,0
2015-06-04,4.7995,4.7995,4.7344,4.7623,1315484,0
2015-06-05,4.7344,4.7437,4.6787,4.7344,1045860,0
2015-06-08,4.7159,4.7252,4.5952,4.6045,2040229,0
2015-06-09,4.4095,4.4373,4.326,4.4003,2783145,0
2015-06-10,4.4931,4.5766,4.4746,4.5395,1662795,0
2015-06-11,4.4373,4.4652,4.3724,4.391,1381903,0
2015-06-12,4.3539,4.3724,4.2703,4.2982,2410680,0
2015-06-15,4.2796,4.2982,4.2331,4.2796,1652219,0
2015-06-16,4.2888,4.2982,4.2239,4.2982,1563027,0
2015-06-17,4.326,4.3817,4.3167,4.3446,1308806,0
2015-06-18,4.3446,4.3724,4.3167,4.3539,1524678,0
2015-06-19,4.326,4.3724,4.3167,4.3353,1116632,0
2015-06-22,4.4189,4.4467,4.4095,4.4281,1409739,0
2015-06-23,4.3446,4.3446,4.2888,4.3167,1087618,0
2015-06-24,4.2147,4.2239,4.1032,4.1496,2295850,0
2015-06-25,4.1867,4.2239,4.131,4.1589,2084286,0
2015-06-26,4.1681,4.1681,4.0382,4.0754,1536959,0
2015-06-29,3.9361,4.0289,3.8526,4.0196,3276755,0
2015-06-30,4.0661,4.1867,4.0569,4.1403,2868097,0
2015-07-01,4.1867,4.1867,4.0754,4.131,2588958,0
2015-07-02,4.1496,4.1589,4.1032,4.1496,1096165,0
2015-07-06,4.0011,4.1032,3.9825,4.0104,2155383,0
2015-07-07,3.9454,4.0754,3.834,3.9918,3558013,0
2015-07-08,3.8865,3.9913,3.8579,3.9436,2216003,0
2015-07-09,4.0103,4.0389,3.9436,3.9627,1237283,0
2015-07-10,4.0008,4.0198,3.9627,3.9722,722571,0
2015-07-13,3.9151,4.0008,3.9151,4.0008,1381839,0
2015-07-14,3.9341,4.0008,3.9341,3.9722,1119227,0
2015-07-15,3.9436,3.9913,3.9246,3.9341,1609178,0
2015-07-16,3.8674,3.8865,3.8389,3.8484,1800601,0
2015-07-17,3.7531,3.7531,3.6103,3.696,2917053,0
2015-07-20,3.5436,3.5912,3.4959,3.5341,3457170,0
2015-07-21,3.5531,3.6293,3.5531,3.5912,1205894,0
2015-07-22,3.4768,3.4959,3.4578,3.4768,2472361,0
2015-07-23,3.4197,3.4768,3.4006,3.4578,2499131,0
2015-07-24,3.4959,3.5149,3.4006,3.4102,1768267,0
2015-07-27,3.3245,3.4102,3.2483,3.4102,2775856,0
2015-07-28,3.4387,3.5245,3.4292,3.4864,3289309,0
2015-07-29,3.1911,3.334,3.1816,3.2864,3727806,0
2015-07-30,3.2292,3.334,3.2292,3.334,3634270,0
2015-07-31,3.1911,3.2578,3.1435,3.1721,5280551,0
2015-08-03,3.153,3.2292,3.1244,3.2197,4619275,0
2015-08-04,3.2102,3.2292,3.1435,3.1435,1991243,0
2015-08-05,3.1435,3.153,3.0863,3.0959,1100286,0
2015-08-06,2.9816,3.0102,2.772,3.0102,2842814,0
2015-08-07,2.9625,3.0292,2.953,3.0292,905235,0
2015-08-10,3.0006,3.0387,2.9816,3.0102,1590432,0
2015-08-11,2.9435,2.9911,2.9244,2.953,2078547,0
2015-08-12,2.934,3.0292,2.9244,2.9721,2339038,0
2015-08-13,3.0387,3.0578,2.9816,2.9816,643206,0
2015-08-14,2.934,2.9625,2.8767,2.8862,1529230,0
2015-08-17,2.9054,2.9911,2.8959,2.9911,1893613,0
2015-08-18,2.934,2.934,2.8577,2.8577,1781600,0
2015-08-19,2.7529,2.8291,2.7243,2.7815,2214323,0
2015-08-20,2.791,2.8196,2.7434,2.7529,1983159,0
2015-08-21,2.6672,2.6958,2.5719,2.5719,2005520,0
2015-08-24,2.4481,2.5529,2.4196,2.5338,2348897,0
2015-08-25,2.791,2.8196,2.7243,2.7339,2338618,0
2015-08-26,2.7434,2.8672,2.7243,2.8672,2373577,0
2015-08-27,2.8767,3.0006,2.8577,2.9911,2864248,0
2015-08-28,3.0006,3.0102,2.8862,2.9054,2206345,0
2015-08-31,3.0863,3.0959,2.9816,2.9816,3438064,0
2015-09-01,2.953,2.9721,2.8862,2.9054,1984210,0
2015-09-02,2.9816,2.9816,2.9054,2.9435,883924,0
2015-09-03,3.0578,3.0768,3.0197,3.0387,1497421,0
2015-09-04,3.0197,3.0197,2.9721,2.9911,1126530,0
2015-09-08,3.0673,3.134,3.0578,3.1244,1024596,0
2015-09-09,3.2006,3.2006,3.1149,3.1244,1438738,0
2015-09-10,3.134,3.1721,3.1149,3.153,1857985,0
2015-09-11,3.1721,3.1911,3.153,3.1816,639743,0
2015-09-14,3.1911,3.2197,3.153,3.1816,1284523,0
2015-09-15,3.1721,3.2578,3.1721,3.2197,1369767,0
2015-09-16,3.2578,3.3149,3.2578,3.3054,1465403,0
2015-09-17,3.2673,3.3816,3.2673,3.3054,1071530,0
2015-09-18,3.2673,3.2673,3.153,3.1721,1695622,0
2015-09-21,3.0959,3.1244,3.0673,3.0768,1780759,0
2015-09-22,2.9721,2.9816,2.8862,2.9149,1520516,0
2015-09-23,2.8862,2.9054,2.8672,2.8959,1493339,0
2015-09-24,2.8291,2.8481,2.7624,2.791,1752729,0
2015-09-25,2.8577,2.8672,2.7624,2.8005,2257470,0
2015-09-28,2.8005,2.8005,2.7529,2.7624,1110094,0
2015-09-29,2.772,2.791,2.7243,2.7339,3281120,0
2015-09-30,2.7624,2.8386,2.7624,2.8196,1739608,0
2015-10-01,2.8577,2.8767,2.7815,2.8386,1364518,0
2015-10-02,2.8291,2.8767,2.81,2.8767,2379035,0
2015-10-05,2.9149,2.9625,2.9054,2.934,1417878,0
2015-10-06,2.8959,2.9244,2.8767,2.8959,1423096,0
2015-10-07,2.9625,3.0006,2.9054,2.934,1891408,0
2015-10-08,2.8959,2.9435,2.8959,2.9054,1295232,0
2015-10-09,2.953,2.9816,2.8959,2.9244,2187239,0
2015-10-12,2.9816,3.0006,2.9435,2.9911,2554363,0
2015-10-13,2.9721,3.0387,2.9721,3.0102,1542877,0
2015-10-14,3.0387,3.0578,3.0197,3.0578,857259,0
2015-10-15,3.1149,3.1149,3.0768,3.1054,689083,0
2015-10-16,3.0578,3.0768,3.0197,3.0292,1158444,0
2015-10-19,3.0387,3.0483,2.9435,2.9435,2523848,0
2015-10-20,2.953,2.953,2.8481,2.8672,6625602,0
2015-10-21,2.8481,2.8672,2.81,2.8196,3941439,0
2015-10-22,2.8672,2.8767,2.8196,2.8196,3209210,0
2015-10-23,2.8481,2.8577,2.8196,2.8291,2462284,0
2015-10-26,2.8577,2.8577,2.81,2.8196,1637883,0
2015-10-27,2.8386,2.8481,2.7434,2.772,2036279,0
2015-10-28,2.8386,2.8767,2.81,2.8386,2395832,0
2015-10-29,2.8291,2.8481,2.7815,2.791,1037613,0
2015-10-30,2.7815,2.8005,2.7529,2.7529,1446612,0
2015-11-02,2.81,2.8481,2.791,2.8005,2282651,0
2015-11-03,2.8386,2.8672,2.8291,2.8386,1920277,0
2015-11-04,2.8767,2.8767,2.8196,2.8291,2455551,0
2015-11-05,2.8577,2.9149,2.8386,2.8481,3427671,0
2015-11-06,2.8005,2.8196,2.772,2.81,1443357,0
2015-11-09,2.7624,2.772,2.7243,2.7339,1116188,0
2015-11-10,2.7053,2.7243,2.6386,2.6672,1590642,0
2015-11-11,2.6481,2.6577,2.6196,2.6481,880040,0
2015-11-12,2.6386,2.6386,2.591,2.61,1196551,0
2015-11-13,2.5719,2.5719,2.5148,2.5243,1587494,0
2015-11-16,2.5243,2.5719,2.5148,2.5719,1612479,0
2015-11-17,2.591,2.61,2.5624,2.5624,1607755,0
2015-11-18,2.5815,2.5815,2.5434,2.5624,1474640,0
2015-11-19,2.61,2.6386,2.61,2.6291,1150046,0
2015-11-20,2.6386,2.6672,2.6196,2.6386,3293718,0
2015-11-23,2.6481,2.6481,2.6005,2.6291,868807,0
2015-11-24,2.5719,2.6291,2.5719,2.6005,1161699,0
2015-11-25,2.5529,2.5815,2.5434,2.5529,1285049,0
2015-11-27,2.5529,2.5719,2.5148,2.5624,615492,0
2015-11-30,2.5338,2.5624,2.5243,2.5529,842142,0
2015-12-01,2.5815,2.591,2.5148,2.5434,3138149,0
2015-12-02,2.5434,2.5624,2.5243,2.5529,486151,0
2015-12-03,2.5338,2.5434,2.5148,2.5148,1104838,0
2015-12-04,2.5338,2.5529,2.5148,2.5529,578645,0
2015-12-07,2.5719,2.591,2.5434,2.5529,1313078,0
2015-12-08,2.4957,2.5053,2.4576,2.4767,1043462,0
2015-12-09,2.4672,2.4767,2.4576,2.4767,356929,0
2015-12-10,2.4481,2.4672,2.4291,2.4386,2130865,0
2015-12-11,2.3815,2.3815,2.2767,2.2862,2158685,0
2015-12-14,2.3148,2.3243,2.2672,2.3053,1637215,0
2015-12-15,2.4767,2.4862,2.4386,2.4672,2713079,0
2015-12-16,2.5053,2.5338,2.4862,2.5338,1692472,0
2015-12-17,2.4957,2.5053,2.4576,2.4862,1806480,0
2015-12-18,2.4672,2.4767,2.4386,2.4481,1834194,0
2015-12-21,2.7339,2.953,2.7148,2.8196,6140120,0
2015-12-22,2.7434,2.8005,2.7243,2.7624,1601129,0
2015-12-23,2.8767,2.9054,2.8767,2.8767,689923,0
2015-12-24,2.8959,2.9244,2.8862,2.8862,248043,0
2015-12-28,2.8672,2.8862,2.8291,2.8291,825234,0
2015-12-29,2.8577,2.8911,2.8386,2.8481,458074,0
2015-12-30,2.81,2.8196,2.772,2.791,767440,0
2015-12-31,2.7815,2.8005,2.772,2.772,422097,0
2016-01-04,2.7053,2.7053,2.6577,2.6577,593355,0
2016-01-05,2.6386,2.6386,2.591,2.6005,1047092,0
2016-01-06,2.5719,2.5815,2.5624,2.5624,475648,0
2016-01-07,2.5529,2.5624,2.5243,2.5243,1221129,0
2016-01-08,2.5815,2.5815,2.5434,2.5529,1021983,0
2016-01-11,2.5719,2.591,2.5529,2.5624,1149074,0
2016-01-12,2.7434,2.7434,2.6577,2.6577,1329532,0
2016-01-13,2.7053,2.7243,2.6577,2.6862,1398248,0
2016-01-14,2.6672,2.6958,2.6291,2.6767,966029,0
2016-01-15,2.5053,2.5243,2.4386,2.4862,2501868,0
2016-01-19,2.5338,2.5338,2.4957,2.5148,835633,0
2016-01-20,2.41,2.4481,2.3624,2.4386,813048,0
2016-01-21,2.4481,2.5053,2.4386,2.4672,866029,0
2016-01-22,2.5148,2.5434,2.5053,2.5434,516542,0
2016-01-25,2.4957,2.5148,2.4862,2.5053,705647,0
2016-01-26,2.5053,2.5338,2.5053,2.5338,590860,0
2016-01-27,2.4957,2.5148,2.4767,2.4862,1231665,0
2016-01-28,2.4386,2.4624,2.391,2.4291,592627,0
2016-01-29,2.4196,2.4291,2.3719,2.4196,800283,0
2016-02-01,2.4862,2.5053,2.4576,2.5053,470563,0
2016-02-02,2.4196,2.4196,2.3624,2.3719,988069,0
2016-02-03,2.41,2.41,2.2099,2.3815,1386754,0
2016-02-04,2.3815,2.4481,2.3767,2.4386,465551,0
2016-02-05,2.4291,2.4386,2.391,2.4291,531427,0
2016-02-08,2.391,2.391,2.3148,2.3434,269771,0
2016-02-09,2.3529,2.3815,2.2957,2.3243,401858,0
2016-02-10,2.3529,2.3719,2.3291,2.3624,703261,0
2016-02-11,2.3243,2.3434,2.3148,2.3243,730035,0
2016-02-12,2.3434,2.3719,2.3338,2.3719,374413,0
2016-02-16,2.4196,2.4767,2.4196,2.4767,333375,0
2016-02-17,2.4386,2.4767,2.4386,2.4672,1314459,0
2016-02-18,2.4767,2.4862,2.4672,2.4767,674560,0
2016-02-19,2.4291,2.4386,2.391,2.4005,335707,0
2016-02-22,2.41,2.41,2.3719,2.3815,604814,0
2016-02-23,2.4386,2.4481,2.4005,2.4196,595660,0
2016-02-24,2.4957,2.5434,2.4862,2.5338,577466,0
2016-02-25,2.5815,2.6005,2.5529,2.5719,449641,0
2016-02-26,2.5624,2.6005,2.5529,2.591,907636,0
2016-02-29,2.591,2.6481,2.572,2.6196,1206416,0
2016-03-01,2.6481,2.6577,2.6196,2.6291,420171,0
2016-03-02,2.6767,2.6767,2.6386,2.6577,272276,0
2016-03-03,2.6577,2.6767,2.5815,2.5815,1102569,0
2016-03-04,2.6386,2.6481,2.6196,2.6386,525697,0
2016-03-07,2.591,2.6291,2.5909,2.6196,616552,0
2016-03-08,2.6958,2.7053,2.6767,2.6958,736905,0
2016-03-09,2.7053,2.7053,2.6958,2.7053,246480,0
2016-03-10,2.7815,2.791,2.7434,2.772,545187,0
2016-03-11,2.81,2.8148,2.791,2.8005,749234,0
2016-03-14,2.8196,2.8672,2.81,2.8481,1004430,0
2016-03-15,2.81,2.8235,2.7815,2.8005,191939,0
2016-03-16,2.8577,2.9149,2.8481,2.9149,457052,0
2016-03-17,2.8577,2.8959,2.8577,2.8672,280036,0
2016-03-18,2.8862,2.9054,2.8672,2.8672,636166,0
2016-03-21,2.8672,2.8959,2.8672,2.8767,376278,0
2016-03-22,2.8196,2.8196,2.772,2.791,1266005,0
2016-03-23,2.81,2.81,2.772,2.8005,984902,0
2016-03-24,2.7529,2.7529,2.7243,2.7243,524934,0
2016-03-28,2.7815,2.81,2.7624,2.772,754249,0
2016-03-29,2.7624,2.8291,2.7434,2.8196,481340,0
2016-03-30,2.8767,2.8862,2.8386,2.8386,629180,0
2016-03-31,2.81,2.8386,2.8005,2.81,915271,0
2016-04-01,2.7339,2.7624,2.7339,2.7624,196021,0
2016-04-04,2.7624,2.7672,2.7148,2.7243,653066,0
2016-04-05,2.7339,2.7339,2.6672,2.6767,322324,0
2016-04-06,2.6481,2.6577,2.61,2.6577,434875,0
2016-04-07,2.6291,2.6862,2.6005,2.6577,1241191,0
2016-04-08,2.7815,2.81,2.772,2.8005,892317,0
2016-04-11,2.8291,2.9054,2.8291,2.9054,1342975,0
2016-04-12,2.8386,2.8862,2.8243,2.8862,1662048,0
2016-04-13,2.9054,2.9435,2.8959,2.9435,1106094,0
2016-04-14,2.9054,2.9149,2.8862,2.8959,408717,0
2016-04-15,2.8959,2.9435,2.8862,2.9244,1042441,0
2016-04-18,2.934,2.953,2.9149,2.9244,534827,0
2016-04-19,2.9149,2.9244,2.8862,2.8959,337642,0
2016-04-20,2.9149,2.934,2.8959,2.934,720455,0
2016-04-21,2.9149,2.934,2.8959,2.8959,298711,0
2016-04-22,2.934,2.934,2.8959,2.9054,190145,0
2016-04-25,2.8959,2.8959,2.8291,2.8386,515660,0
2016-04-26,2.8196,2.8291,2.8005,2.81,658465,0
2016-04-27,2.8291,2.8291,2.791,2.8196,225305,0
2016-04-28,2.8005,2.81,2.6958,2.7148,567336,0
2016-04-29,2.772,2.772,2.6481,2.6672,714910,0
2016-05-02,2.7053,2.7053,2.6196,2.6481,693749,0
2016-05-03,2.6386,2.6815,2.5624,2.5815,957316,0
2016-05-04,2.5338,2.5529,2.4672,2.4957,1155295,0
2016-05-05,2.5053,2.5243,2.4862,2.4862,626333,0
2016-05-06,2.5053,2.5148,2.4576,2.4767,420082,0
2016-05-09,2.5243,2.5338,2.491,2.5053,469544,0
2016-05-10,2.4957,2.5148,2.4862,2.5053,509771,0
2016-05-11,2.4862,2.4862,2.4481,2.4576,278259,0
2016-05-12,2.4862,2.4862,2.4576,2.4672,374127,0
2016-05-13,2.4672,2.4672,2.41,2.4196,688347,0
2016-05-16,2.4386,2.4767,2.4291,2.4767,401987,0
2016-05-17,2.4481,2.4672,2.4196,2.4386,333185,0
2016-05-18,2.41,2.4291,2.391,2.4005,714392,0
2016-05-19,2.3815,2.3957,2.3529,2.3719,562486,0
2016-05-20,2.4291,2.4672,2.4196,2.4672,489084,0
2016-05-23,2.5434,2.6053,2.5434,2.5529,1192031,0
2016-05-24,2.5624,2.591,2.5434,2.591,615662,0
2016-05-25,2.591,2.591,2.5434,2.5434,463646,0
2016-05-26,2.6005,2.6005,2.5624,2.6005,190476,0
2016-05-27,2.591,2.61,2.591,2.591,148720,0
2016-05-31,2.6005,2.6196,2.591,2.61,200547,0
2016-06-01,2.6481,2.7005,2.6481,2.6862,538502,0
2016-06-02,2.6577,2.6767,2.6386,2.6672,321332,0
2016-06-03,2.6577,2.6672,2.61,2.6196,358169,0
2016-06-06,2.6672,2.7243,2.6672,2.7243,381089,0
2016-06-07,2.7339,2.7434,2.7243,2.7339,214849,0
2016-06-08,2.7529,2.7529,2.6987,2.7243,143887,0
2016-06-09,2.6862,2.7148,2.6672,2.7148,304235,0
2016-06-10,2.6672,2.6767,2.6196,2.6386,252864,0
2016-06-13,2.61,2.61,2.5624,2.591,349491,0
2016-06-14,2.6386,2.6577,2.61,2.6291,448541,0
2016-06-15,2.6767,2.6767,2.6577,2.6577,306203,0
2016-06-16,2.6291,2.6577,2.61,2.6577,354624,0
2016-06-17,2.6672,2.6767,2.6386,2.6386,387297,0
2016-06-20,2.7339,2.7434,2.7053,2.7148,272531,0
2016-06-21,2.7243,2.7339,2.6862,2.6958,535362,0
2016-06-22,2.7529,2.791,2.7434,2.791,675352,0
2016-06-23,2.8005,2.8386,2.7862,2.8386,548348,0
2016-06-24,2.7243,2.791,2.7243,2.772,900996,0
2016-06-27,2.7624,2.7624,2.6672,2.6862,424792,0
2016-06-28,2.8005,2.8291,2.7815,2.8291,373549,0
2016-06-29,2.9721,3.0483,2.9625,3.0387,1594688,0
2016-06-30,3.2292,3.3245,3.2102,3.3245,1616072,0
2016-07-01,3.3149,3.3149,3.2197,3.2292,905603,0
2016-07-05,3.2768,3.3054,3.2578,3.3054,696809,0
2016-07-06,3.2292,3.2292,3.1625,3.2102,1210192,0
2016-07-07,3.2849,3.3529,3.2849,3.3529,618147,0
2016-07-08,3.3918,3.4015,3.3335,3.3821,698577,0
2016-07-11,3.3335,3.3724,3.3335,3.3626,436864,0
2016-07-12,3.2752,3.3141,3.2606,3.3141,1370159,0
2016-07-13,3.3918,3.4307,3.3869,3.421,677358,0
2016-07-14,3.4015,3.4307,3.3821,3.4307,1015577,0
2016-07-15,3.4404,3.4404,3.4015,3.4404,737180,0
2016-07-18,3.5376,3.6056,3.5376,3.5862,1052137,0
2016-07-19,3.7222,3.8291,3.7222,3.7903,2713944,0
2016-07-20,3.7708,3.7903,3.7271,3.7903,2926129,0
2016-07-21,3.8875,3.9263,3.8583,3.8583,1747130,0
2016-07-22,3.8486,3.868,3.7806,3.8097,1230368,0
2016-07-25,3.7514,3.7708,3.7222,3.7708,824563,0
2016-07-26,3.7806,3.8291,3.7708,3.7903,1141850,0
2016-07-27,3.8972,4.179,3.8583,4.1207,1561490,0
2016-07-28,3.9652,3.9846,3.9166,3.9652,1877661,0
2016-07-29,4.0041,4.0721,3.9662,4.0235,1299312,0
2016-08-01,4.0041,4.043,3.9944,4.0332,695690,0
2016-08-02,4.0332,4.0673,3.9458,4.0041,736225,0
2016-08-03,4.0332,4.043,3.9944,4.0138,326570,0
2016-08-04,4.0235,4.0624,4.0138,4.0332,720863,0
2016-08-05,4.0915,4.2082,4.0915,4.2082,1345491,0
2016-08-08,4.2373,4.2956,4.2275,4.2568,1346545,0
2016-08-09,4.179,4.1985,4.1499,4.1693,838822,0
2016-08-10,4.111,4.1207,4.0527,4.0818,797430,0
2016-08-11,4.0041,4.0041,3.9555,3.9846,1180941,0
2016-08-12,3.9555,3.9749,3.9263,3.936,752279,0
2016-08-15,3.8194,3.8291,3.7806,3.8097,1159506,0
2016-08-16,3.868,3.936,3.8486,3.936,3011731,0
2016-08-17,3.8583,3.868,3.7903,3.7903,987223,0
2016-08-18,3.8097,3.8146,3.7806,3.7806,958985,0
2016-08-19,3.8972,3.9263,3.868,3.868,2067652,0
2016-08-22,3.868,3.868,3.8194,3.8194,855369,0
2016-08-23,3.8486,3.8972,3.8243,3.8875,1517544,0
2016-08-24,3.8291,3.8875,3.8097,3.8389,1841025,0
2016-08-25,3.9652,3.9944,3.9652,3.9846,840822,0
2016-08-26,3.9749,4.0041,3.8875,3.936,793108,0
2016-08-29,3.868,3.9166,3.8291,3.8972,1098696,0
2016-08-30,3.9166,3.9555,3.9069,3.9458,817825,0
2016-08-31,3.8486,3.8487,3.7514,3.7514,3317319,0
2016-09-01,3.7222,3.73,3.6445,3.6639,1392664,0
2016-09-02,3.6445,3.6445,3.6153,3.6251,664808,0
2016-09-06,3.7708,3.8097,3.6736,3.7417,2353632,0
2016-09-07,3.7417,3.7903,3.6736,3.7222,1590964,0
2016-09-08,3.6931,3.7222,3.6736,3.7028,654598,0
2016-09-09,3.557,3.5667,3.4987,3.5181,1026377,0
2016-09-12,3.4112,3.489,3.3918,3.489,1030305,0
2016-09-13,3.4307,3.5084,3.4307,3.4696,895041,0
2016-09-14,3.421,3.4501,3.4015,3.421,693319,0
2016-09-15,3.4015,3.4793,3.4015,3.4598,570170,0
2016-09-16,3.4307,3.4598,3.4112,3.4307,514197,0
2016-09-19,3.4696,3.5376,3.4696,3.5279,656107,0
2016-09-20,3.5959,3.6348,3.5959,3.6251,629207,0
2016-09-21,3.6445,3.732,3.6153,3.732,1152416,0
2016-09-22,3.6542,3.6639,3.6056,3.6348,361577,0
2016-09-23,3.6348,3.643,3.6056,3.6056,309730,0
2016-09-26,3.5765,3.5813,3.5279,3.5667,236117,0
2016-09-27,3.5473,3.591,3.5376,3.5667,396127,0
2016-09-28,3.5862,3.5959,3.5376,3.5959,285537,0
2016-09-29,3.5376,3.5667,3.5279,3.5279,335614,0
2016-09-30,3.5279,3.5765,3.5181,3.5473,1494727,0
2016-10-03,3.7125,3.7125,3.6785,3.7125,477830,0
2016-10-04,3.7028,3.732,3.6445,3.6639,498760,0
2016-10-05,3.7125,3.7903,3.7125,3.7806,666776,0
2016-10-06,3.7708,3.7708,3.7028,3.7417,303609,0
2016-10-07,3.6736,3.7125,3.6251,3.6834,322666,0
2016-10-10,3.7028,3.7514,3.6834,3.7417,656389,0
2016-10-11,3.5862,3.6056,3.5084,3.5376,697092,0
2016-10-12,3.557,3.5959,3.548,3.5862,977109,0
2016-10-13,3.5765,3.6445,3.557,3.6251,744382,0
2016-10-14,3.5765,3.5862,3.5084,3.5084,399481,0
2016-10-17,3.5084,3.5473,3.5084,3.5181,297758,0
2016-10-18,3.5765,3.6056,3.5765,3.6056,261160,0
2016-10-19,3.6445,3.6445,3.6056,3.6251,804989,0
2016-10-20,3.6348,3.6931,3.6348,3.6639,379748,0
2016-10-21,3.7708,3.7708,3.732,3.732,484193,0
2016-10-24,3.868,3.9263,3.8534,3.9263,1153171,0
2016-10-25,3.9555,3.9944,3.9263,3.9749,855275,0
2016-10-26,3.9555,4.0041,3.9458,3.9944,427220,0
2016-10-27,4.0527,4.1499,4.043,4.0624,661040,0
2016-10-28,3.868,3.868,3.6639,3.6931,1692850,0
2016-10-31,3.6348,3.6736,3.6251,3.6736,1515990,0
2016-11-01,3.7028,3.7222,3.6348,3.6834,1038243,0
2016-11-02,3.6542,3.6834,3.6251,3.6348,783825,0
2016-11-03,3.6251,3.6396,3.5765,3.5959,705424,0
2016-11-04,3.6251,3.6542,3.6056,3.6251,584087,0
2016-11-07,3.6639,3.6931,3.6348,3.6931,694034,0
2016-11-08,3.7368,3.8,3.7125,3.8,579808,0
2016-11-09,3.5667,3.6251,3.5473,3.5667,784253,0
2016-11-10,3.5862,3.5862,3.4501,3.4793,1203134,0
2016-11-11,3.3918,3.421,3.3432,3.3918,1004078,0
2016-11-14,3.3724,3.4112,3.3529,3.3821,299513,0
2016-11-15,3.4015,3.4598,3.4015,3.4598,456878,0
2016-11-16,3.3918,3.4501,3.3918,3.4404,300716,0
2016-11-17,3.4987,3.5473,3.4987,3.5279,534531,0
2016-11-18,3.5181,3.5181,3.4404,3.4598,484076,0
2016-11-21,3.4987,3.5376,3.489,3.5279,398825,0
2016-11-22,3.557,3.557,3.5084,3.5279,258504,0
2016-11-23,3.4793,3.4793,3.4404,3.4598,466002,0
2016-11-25,3.4696,3.4987,3.4696,3.4987,137322,0
2016-11-28,3.4793,3.4793,3.421,3.4307,429069,0
2016-11-29,3.4501,3.4793,3.4307,3.4793,287446,0
2016-11-30,3.4793,3.489,3.4501,3.489,546601,0
2016-12-01,3.4307,3.4696,3.3626,3.3626,598690,0
2016-12-02,3.3821,3.4307,3.3626,3.4307,462207,0
2016-12-05,3.4404,3.4598,3.4307,3.4501,520286,0
2016-12-06,3.4307,3.4501,3.4307,3.4501,241083,0
2016-12-07,3.5181,3.5765,3.5084,3.5765,657161,0
2016-12-08,3.5959,3.6056,3.5376,3.5765,2533238,0
2016-12-09,3.5765,3.5765,3.4987,3.5279,1330525,0
2016-12-12,3.489,3.5376,3.4793,3.5181,432906,0
2016-12-13,3.5181,3.5862,3.5181,3.5473,867822,0
2016-12-14,3.4987,3.5765,3.4696,3.4793,708957,0
2016-12-15,3.5279,3.591,3.523,3.5667,509230,0
2016-12-16,3.557,3.5667,3.5181,3.5279,155036,0
2016-12-19,3.5279,3.5279,3.4793,3.489,234671,0
2016-12-20,3.5084,3.6056,3.5084,3.5959,1681391,0
2016-12-21,3.6153,3.7028,3.6153,3.6931,928373,0
2016-12-22,3.6348,3.7028,3.6056,3.6736,1127391,0
2016-12-23,3.6251,3.6349,3.5765,3.5959,819833,0
2016-12-27,3.5765,3.5765,3.489,3.5084,736657,0
2016-12-28,3.5473,3.5473,3.4696,3.4793,619217,0
2016-12-29,3.489,3.4987,3.4501,3.4696,549523,0
2016-12-30,3.4598,3.4696,3.4258,3.4404,591476,0
2017-01-03,3.5473,3.5959,3.5376,3.5473,891256,0
2017-01-04,3.5473,3.5713,3.5181,3.5279,860002,0
2017-01-05,3.6542,3.7417,3.6445,3.732,1186799,0
2017-01-06,3.7806,3.8194,3.7611,3.8097,1006548,0
2017-01-09,3.8291,3.8777,3.8194,3.8486,694095,0
2017-01-10,3.8389,3.8583,3.8291,3.8486,499464,0
2017-01-11,3.8583,3.9069,3.8194,3.8777,548413,0
2017-01-12,3.8875,3.9069,3.868,3.868,740781,0
2017-01-13,3.9166,3.9555,3.8875,3.9166,740551,0
2017-01-17,3.8875,3.936,3.8777,3.9263,1150558,0
2017-01-18,3.9069,3.9555,3.9069,3.9555,504176,0
2017-01-19,3.8875,3.9263,3.8583,3.8875,445777,0
2017-01-20,3.8972,3.9069,3.8777,3.9069,331975,0
2017-01-23,3.8972,3.9263,3.8875,3.9263,827654,0
2017-01-24,3.9263,4.0721,3.9263,4.0332,755186,0
2017-01-25,4.0332,4.111,4.0235,4.0624,391721,0
2017-01-26,4.0721,4.111,4.043,4.0915,343342,0
2017-01-27,4.0721,4.0915,4.0527,4.0915,194967,0
2017-01-30,4.0721,4.0915,4.0235,4.0527,252190,0
2017-01-31,4.0332,4.0818,4.0332,4.0721,239883,0
2017-02-01,4.0818,4.1304,4.0721,4.111,698916,0
2017-02-02,4.1596,4.1985,4.1304,4.1693,673185,0
2017-02-03,4.111,4.1596,4.1013,4.1401,316028,0
2017-02-06,4.1401,4.1596,4.0915,4.1207,374807,0
2017-02-07,4.0138,4.0332,3.9749,4.0138,550682,0
2017-02-08,3.8389,3.9263,3.8,3.8777,1127127,0
2017-02-09,3.9263,3.936,3.8777,3.9069,565708,0
2017-02-10,3.8291,3.868,3.8291,3.8583,492116,0
2017-02-13,3.6736,3.7417,3.4987,3.6445,2444005,0
2017-02-14,3.6931,3.6931,3.5376,3.5473,4423199,0
2017-02-15,3.7125,3.732,3.6639,3.732,4330633,0
2017-02-16,3.7028,3.7125,3.6445,3.6639,2861991,0
2017-02-17,3.6931,3.7028,3.6348,3.6542,2980854,0
2017-02-21,3.6931,3.732,3.6542,3.732,1885175,0
2017-02-22,3.7903,3.8389,3.7903,3.8291,1843991,0
2017-02-23,3.8389,3.8534,3.8194,3.8291,1311307,0
2017-02-24,3.8097,3.8486,3.7903,3.8486,660509,0
2017-02-27,3.8583,3.8583,3.8194,3.8389,606492,0
2017-02-28,3.8194,3.8291,3.7708,3.7806,628141,0
2017-03-01,3.7514,3.7708,3.7417,3.7611,776119,0
2017-03-02,3.7514,3.766,3.7417,3.7514,796977,0
2017-03-03,3.7028,3.7417,3.6639,3.7222,1407246,0
2017-03-06,3.7417,3.7806,3.7417,3.7708,533024,0
2017-03-07,3.7708,3.7708,3.7028,3.7125,927041,0
2017-03-08,3.7708,3.8486,3.7417,3.8291,1937397,0
2017-03-09,3.7903,3.7903,3.6979,3.732,1329035,0
2017-03-10,3.7028,3.7125,3.5959,3.6445,2362377,0
2017-03-13,3.6445,3.6834,3.6348,3.6834,2265476,0
2017-03-14,3.6834,3.7222,3.6834,3.7222,1816871,0
2017-03-15,3.7028,3.7417,3.6639,3.732,1796875,0
2017-03-16,3.7903,3.8194,3.7611,3.8194,2218761,0
2017-03-17,3.8291,3.8291,3.804,3.8194,1424001,0
2017-03-20,3.8389,3.8389,3.7708,3.7903,1033459,0
2017-03-21,3.7903,3.7903,3.6542,3.6736,1763974,0
2017-03-22,3.7125,3.732,3.6834,3.7222,1968220,0
2017-03-23,3.7417,3.7708,3.7222,3.732,1743998,0
2017-03-24,3.7417,3.7611,3.7125,3.7222,2050095,0
2017-03-27,3.7514,3.8097,3.7222,3.8,2030344,0
2017-03-28,3.7514,3.7611,3.7125,3.732,896277,0
2017-03-29,3.8097,3.8194,3.7806,3.7903,1973321,0
2017-03-30,3.7708,3.7903,3.7222,3.732,1785693,0
2017-03-31,3.732,3.732,3.7028,3.7125,2094964,0
2017-04-03,3.7125,3.7271,3.6542,3.7028,2066489,0
2017-04-04,3.6834,3.7222,3.6445,3.6542,2074175,0
2017-04-05,3.7028,3.7417,3.6542,3.6736,4182989,0
2017-04-06,3.7368,3.7514,3.7222,3.732,2884381,0
2017-04-07,3.7903,3.8097,3.7514,3.7806,3362660,0
2017-04-10,3.8972,3.9312,3.868,3.9263,2932730,0
2017-04-11,3.868,3.8972,3.8194,3.8972,1308419,0
2017-04-12,3.9846,4.0624,3.9846,4.0527,1917285,0
2017-04-13,4.043,4.0915,3.9944,4.0138,2182127,0
2017-04-17,4.1304,4.179,4.0915,4.1693,2231772,0
2017-04-18,4.0818,4.111,4.043,4.0721,1080001,0
2017-04-19,3.9749,3.9846,3.9263,3.9652,1884477,0
2017-04-20,3.9458,3.9652,3.9263,3.9652,1137763,0
2017-04-21,3.936,3.9652,3.9263,3.9458,827960,0
2017-04-24,3.9652,3.9652,3.8777,3.8972,1805751,0
2017-04-25,4.0041,4.0721,3.9749,4.0527,1779776,0
2017-04-26,4.0527,4.0527,4.0041,4.0041,659414,0
2017-04-27,4.043,4.0527,3.8583,3.8972,3865673,0
2017-04-28,3.9458,3.9749,3.8972,3.9263,2082119,0
2017-05-01,3.9166,3.9652,3.9166,3.936,1385096,0
2017-05-02,3.9944,4.0041,3.9458,3.9846,2462647,0
2017-05-03,3.9652,3.9846,3.936,3.9458,2427068,0
2017-05-04,3.9458,3.9846,3.936,3.9458,2941848,0
2017-05-05,3.9166,3.936,3.8777,3.8972,2406073,0
2017-05-08,3.7417,3.7903,3.5473,3.5765,6519321,0
2017-05-09,3.6445,3.6639,3.5473,3.557,6750322,0
2017-05-10,3.6153,3.6931,3.6153,3.6834,5625504,0
2017-05-11,3.6056,3.6348,3.5181,3.5765,5950741,0
2017-05-12,3.5765,3.6445,3.5667,3.6348,4175265,0
2017-05-15,3.6542,3.6834,3.6348,3.6639,2067045,0
2017-05-16,3.6736,3.7708,3.6736,3.7611,2621482,0
2017-05-17,3.7028,3.732,3.6153,3.6348,1814484,0
2017-05-18,3.6736,3.6736,3.5862,3.6348,2189404,0
2017-05-19,3.732,3.7903,3.7222,3.7806,4012133,0
2017-05-22,3.732,3.7368,3.6931,3.732,1698377,0
2017-05-23,3.7417,3.7903,3.732,3.7806,1513620,0
2017-05-24,3.7903,3.8097,3.7514,3.7708,1546958,0
2017-05-25,3.7514,3.7806,3.7514,3.7806,701946,0
2017-05-26,3.7514,3.7514,3.6834,3.7028,1480879,0
2017-05-30,3.7028,3.7611,3.7028,3.7611,1128084,0
2017-05-31,3.732,3.7514,3.732,3.7417,585494,0
2017-06-01,3.732,3.7903,3.732,3.7903,1137073,0
2017-06-02,3.7903,3.8127,3.7708,3.7903,726207,0
2017-06-05,3.8194,3.8291,3.8048,3.8097,1115877,0
2017-06-06,3.8583,3.9263,3.8583,3.9263,833721,0
2017-06-07,3.9555,4.0138,3.9555,3.9652,1861233,0
2017-06-08,3.9555,4.0041,3.936,4.0041,715346,0
2017-06-09,3.8972,3.9458,3.8583,3.8777,1373490,0
2017-06-12,3.868,3.868,3.8194,3.8291,630237,0
2017-06-13,3.8291,3.9118,3.8194,3.8972,1600831,0
2017-06-14,3.8583,3.8972,3.8291,3.8486,1168911,0
2017-06-15,3.8583,3.9263,3.8583,3.9166,818609,0
2017-06-16,3.936,3.9555,3.9166,3.936,1837003,0
2017-06-19,3.9458,3.9555,3.8972,3.9166,958663,0
2017-06-20,3.8777,3.9263,3.8486,3.8486,2542310,0
2017-06-21,3.9652,4.043,3.9555,4.043,2869337,0
2017-06-22,4.0041,4.0915,3.9749,4.0818,2916746,0
2017-06-23,4.0915,4.1401,4.0867,4.1207,2103314,0
2017-06-26,4.1401,4.2762,4.1401,4.2665,3953567,0
2017-06-27,4.2859,4.8107,4.2859,4.6747,9604262,0
2017-06-28,4.5678,4.7087,4.5386,4.6066,9276633,0
2017-06-29,4.5678,4.6066,4.3248,4.3734,4639523,0
2017-06-30,4.4706,4.4706,4.354,4.4317,2081013,0
2017-07-03,4.47,4.56,4.4442,4.49,1901373,0
2017-07-05,4.49,4.49,4.3,4.31,1923168,0
2017-07-06,4.29,4.29,4.07,4.09,6270849,0
2017-07-07,4.11,4.14,4.02,4.07,2695708,0
2017-07-10,4.09,4.22,4.085,4.22,3904051,0
2017-07-11,4.3,4.3,4.24,4.3,1487118,0
2017-07-12,4.28,4.28,4.15,4.23,1820857,0
2017-07-13,4.16,4.17,4.12,4.15,1314289,0
2017-07-14,4.16,4.21,4.16,4.18,814589,0
2017-07-17,4.18,4.18,4.04,4.07,2365500,0
2017-07-18,4.13,4.22,4.11,4.22,1526702,0
2017-07-19,4.22,4.23,4.12,4.18,1684402,0
2017-07-20,4.01,4.01,3.77,3.95,6194306,0
2017-07-21,3.95,3.9794,3.9,3.92,1692047,0
2017-07-24,3.95,3.95,3.89,3.9,2844624,0
2017-07-25,3.98,4,3.94,3.99,1614079,0
2017-07-26,3.98,4,3.81,3.87,2349533,0
2017-07-27,3.94,3.98,3.81,3.9,3697881,0
2017-07-28,3.95,4,3.88,3.92,2329761,0
2017-07-31,3.95,4.08,3.94,4.02,3988707,0
2017-08-01,4.08,4.1,3.9,3.95,2830947,0
2017-08-02,3.94,3.95,3.83,3.9,3024755,0
2017-08-03,3.95,3.95,3.86,3.87,1860862,0
2017-08-04,3.95,3.97,3.9,3.94,2219775,0
2017-08-07,3.93,3.945,3.86,3.89,3048449,0
2017-08-08,3.93,3.93,3.87,3.9,2269028,0
2017-08-09,3.84,3.86,3.79,3.81,2135233,0
2017-08-10,3.78,3.8,3.72,3.73,2849602,0
2017-08-11,3.82,3.9,3.77,3.85,3100856,0
2017-08-14,3.91,3.91,3.82,3.88,2317054,0
2017-08-15,3.87,3.87,3.79,3.86,3156297,0
2017-08-16,3.82,3.84,3.78,3.81,1323258,0
2017-08-17,3.85,3.89,3.8,3.83,2454101,0
2017-08-18,3.83,3.84,3.79,3.82,751226,0
2017-08-21,3.91,4.01,3.885,3.99,2288806,0
2017-08-22,4.02,4.1,4.005,4.08,1317991,0
2017-08-23,4.06,4.06,3.94,3.99,1095884,0
2017-08-24,3.99,4.03,3.94,3.96,1243202,0
2017-08-25,4.03,4.05,3.98,4,1025991,0
2017-08-28,4.06,4.08,4.02,4.04,565738,0
2017-08-29,4.03,4.04,3.94,3.96,2012475,0
2017-08-30,4,4.04,3.995,4.04,1065650,0
2017-08-31,4.05,4.08,4.03,4.04,754493,0
2017-09-01,4.08,4.11,4.05,4.09,769076,0
2017-09-05,4.15,4.19,4.05,4.09,1959478,0
2017-09-06,4.06,4.08,4.03,4.05,491455,0
2017-09-07,4.06,4.145,4.03,4.1,789388,0
2017-09-08,4.11,4.13,4.04,4.05,557110,0
2017-09-11,4.05,4.15,4.05,4.14,456972,0
2017-09-12,4.13,4.19,4.1,4.1,1254362,0
2017-09-13,4.11,4.14,4.08,4.11,599170,0
2017-09-14,4.12,4.13,4.08,4.11,1006716,0
2017-09-15,4.16,4.18,4.12,4.15,1118562,0
2017-09-18,4.28,4.44,4.28,4.42,2670762,0
2017-09-19,4.25,4.295,4.18,4.22,1593541,0
2017-09-20,4.27,4.28,4.13,4.19,2244783,0
2017-09-21,4.19,4.19,4.12,4.15,599549,0
2017-09-22,4.13,4.18,4.1,4.16,999678,0
2017-09-25,4.14,4.14,4.03,4.05,1525418,0
2017-09-26,4.05,4.06,4.01,4.05,527083,0
2017-09-27,4.06,4.09,4.05,4.06,485035,0
2017-09-28,4.03,4.08,3.99,4.01,1247467,0
2017-09-29,4.08,4.08,4.01,4.04,965496,0
2017-10-02,4.04,4.06,4.01,4.02,971495,0
2017-10-03,4.07,4.07,4.02,4.05,723435,0
2017-10-04,4.06,4.07,4.04,4.05,433125,0
2017-10-05,4.08,4.2,4.07,4.15,811215,0
2017-10-06,4.11,4.16,4.1,4.12,1255027,0
2017-10-09,4.13,4.2,4.12,4.18,589808,0
2017-10-10,4.13,4.15,4.08,4.11,1925338,0
2017-10-11,4.1,4.1,4.06,4.07,653124,0
2017-10-12,4.08,4.08,3.96,3.98,1512086,0
2017-10-13,4.08,4.12,4.04,4.07,859064,0
2017-10-16,4.1,4.1,4.07,4.08,656256,0
2017-10-17,4.09,4.125,4.05,4.1,822522,0
2017-10-18,4.11,4.12,4.05,4.06,514369,0
2017-10-19,4.15,4.16,4.11,4.13,1607347,0
2017-10-20,4.15,4.15,4.08,4.09,720583,0
2017-10-23,4.1,4.1,4.01,4.01,645022,0
2017-10-24,4.03,4.07,4.03,4.07,502764,0
2017-10-25,4.15,4.275,4.1,4.24,2228485,0
2017-10-26,4.15,4.18,3.99,4.03,1479457,0
2017-10-27,4.07,4.15,4.07,4.13,1442341,0
2017-10-30,4.13,4.16,4.09,4.14,823262,0
2017-10-31,4.19,4.19,4.11,4.11,756543,0
2017-11-01,4.18,4.18,4.09,4.11,1701637,0
2017-11-02,4.14,4.14,4.09,4.11,543181,0
2017-11-03,4.14,4.15,4.12,4.15,748618,0
2017-11-06,4.19,4.2,4.155,4.17,575234,0
2017-11-07,4.15,4.18,4.075,4.1,693860,0
2017-11-08,4.1,4.14,4.1,4.1,663582,0
2017-11-09,4.11,4.2,4.095,4.12,906039,0
2017-11-10,4.1,4.18,4.09,4.14,1214974,0
