Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.1147,3.1147,3.0067,3.0518,340689,0
2005-02-28,3.1056,3.1415,2.9709,2.98,555266,0
2005-03-01,2.98,3.0249,2.7914,2.9081,591251,0
2005-03-02,2.8722,3.0067,2.8543,2.9709,549921,0
2005-03-03,2.9709,3.0067,2.8902,2.9619,458115,0
2005-03-04,3.016,3.1326,2.9891,3.0518,770734,0
2005-03-07,3.0518,3.2315,3.0249,3.2133,367653,0
2005-03-08,3.2315,3.3029,3.1147,3.2133,856181,0
2005-03-09,3.3928,3.3928,3.0967,3.2493,537106,0
2005-03-10,3.2223,3.2403,3.0786,3.0786,376455,0
2005-03-11,3.2671,3.2671,3.1326,3.1863,434497,0
2005-03-14,3.1596,3.1686,3.0877,3.1596,372329,0
2005-03-15,3.1774,3.1774,3.0608,3.1596,318409,0
2005-03-16,3.1774,3.2315,3.1596,3.1596,428150,0
2005-03-17,3.1596,3.1596,3.0786,3.1506,371220,0
2005-03-18,3.1237,3.2403,3.0518,3.2315,232065,0
2005-03-21,3.2315,3.2315,3.0698,3.0967,224713,0
2005-03-22,3.0967,3.2315,3.0967,3.1056,358852,0
2005-03-23,3.0608,3.1147,2.9619,3.0518,571197,0
2005-03-24,2.9891,3.0518,2.8814,3.0067,774520,0
2005-03-28,2.9619,2.9619,2.8005,2.8543,443969,0
2005-03-29,2.8902,2.8902,2.7015,2.7823,411326,0
2005-03-30,2.7198,2.8722,2.7198,2.8093,326320,0
2005-03-31,2.8543,2.98,2.8365,2.9709,282533,0
2005-04-01,2.9619,2.9709,2.8814,2.9442,189617,0
2005-04-04,2.9172,2.9172,2.8365,2.8814,127900,0
2005-04-05,2.9261,2.9353,2.8814,2.9353,224379,0
2005-04-06,2.9532,2.9709,2.9261,2.9353,154081,0
2005-04-07,2.998,3.0518,2.998,3.016,262814,0
2005-04-08,2.9172,3.016,2.8543,2.9353,108512,0
2005-04-11,2.9709,3.0518,2.8275,2.9081,216468,0
2005-04-12,2.8722,2.9172,2.7823,2.8005,205106,0
2005-04-13,2.8186,2.8275,2.7465,2.7558,278860,0
2005-04-14,2.7375,2.7375,2.567,2.6031,586797,0
2005-04-15,2.5311,2.6388,2.5311,2.5492,358295,0
2005-04-18,2.5492,2.585,2.5311,2.5582,187169,0
2005-04-19,2.5761,2.8722,2.5761,2.8634,302924,0
2005-04-20,2.8634,2.9261,2.7558,2.7736,190958,0
2005-04-21,2.7198,2.7914,2.7107,2.7558,106396,0
2005-04-22,2.8186,2.8902,2.7736,2.8814,115532,0
2005-04-25,2.8634,2.899,2.7375,2.899,237636,0
2005-04-26,2.9261,2.9261,2.8722,2.8814,274736,0
2005-04-27,2.8814,2.8814,2.6031,2.6211,607070,0
2005-04-28,2.6211,2.6211,2.5492,2.5582,305817,0
2005-04-29,2.5761,2.648,2.5582,2.585,181596,0
2005-05-02,2.5761,2.585,2.4055,2.4326,346370,0
2005-05-03,2.4326,2.6929,2.4326,2.6834,495996,0
2005-05-04,2.7287,2.8902,2.7287,2.8902,424024,0
2005-05-05,2.9353,2.9353,2.8093,2.8722,214131,0
2005-05-06,2.8275,2.8634,2.7558,2.8365,179145,0
2005-05-09,2.7558,2.8902,2.7558,2.8275,109292,0
2005-05-10,2.8093,2.8093,2.6929,2.7287,92245,0
2005-05-11,2.7823,2.8093,2.6929,2.7558,345594,0
2005-05-12,2.7558,2.7558,2.6031,2.6388,276296,0
2005-05-13,2.612,2.6299,2.5401,2.6211,274515,0
2005-05-16,2.585,2.612,2.4954,2.585,142605,0
2005-05-17,2.585,2.6834,2.585,2.585,333448,0
2005-05-18,2.612,2.6834,2.6031,2.6569,163439,0
2005-05-19,2.6746,2.6746,2.5582,2.6388,118983,0
2005-05-20,2.6299,2.6299,2.5311,2.6031,111410,0
2005-05-23,2.594,2.6746,2.5311,2.6299,120211,0
2005-05-24,2.612,2.648,2.567,2.6031,312613,0
2005-05-25,2.6031,2.6211,2.5492,2.6211,371774,0
2005-05-26,2.6211,2.648,2.5761,2.6299,214466,0
2005-05-27,2.6746,2.7736,2.6746,2.7647,261813,0
2005-05-31,2.7647,2.9442,2.7015,2.9353,824319,0
2005-06-01,2.9261,3.1147,2.8722,3.0967,518166,0
2005-06-02,3.1415,3.2493,2.9709,3.0518,635926,0
2005-06-03,3.0608,3.2045,3.0608,3.1326,431490,0
2005-06-06,3.2223,3.2315,3.0518,3.0786,286660,0
2005-06-07,3.0608,3.0967,2.9891,3.0967,293900,0
2005-06-08,3.0967,3.1326,2.98,3.016,298468,0
2005-06-09,3.0429,3.0877,2.9442,3.0518,235518,0
2005-06-10,3.0877,3.1863,2.98,3.1686,587685,0
2005-06-13,3.2133,3.2583,3.1686,3.1955,526078,0
2005-06-14,3.2223,3.2223,3.1596,3.1863,134250,0
2005-06-15,3.2403,3.2671,3.2133,3.2223,272507,0
2005-06-16,3.2763,3.3657,3.2763,3.348,647402,0
2005-06-17,3.357,3.4917,3.357,3.4291,581670,0
2005-06-20,3.5365,3.5456,3.285,3.312,475828,0
2005-06-21,3.2763,3.3029,3.1596,3.2763,427254,0
2005-06-22,3.2223,3.2763,3.1863,3.2133,233852,0
2005-06-23,3.2315,3.3302,3.1774,3.1955,432382,0
2005-06-24,3.2223,3.2671,3.1686,3.2223,183382,0
2005-06-27,3.2045,3.2315,3.1415,3.2133,201651,0
2005-06-28,3.1686,3.2045,3.1415,3.1955,233852,0
2005-06-29,3.1415,3.3029,3.1415,3.2583,557602,0
2005-06-30,3.2583,3.3751,3.2583,3.312,684836,0
2005-07-01,3.285,3.5007,3.1863,3.4469,501901,0
2005-07-05,3.312,3.348,3.2583,3.348,503017,0
2005-07-06,3.2583,3.4917,3.2583,3.4469,267719,0
2005-07-07,3.4469,3.5456,3.357,3.5456,337462,0
2005-07-08,3.5365,3.5633,3.3751,3.5007,275181,0
2005-07-11,3.5456,3.5723,3.5185,3.5723,301250,0
2005-07-12,3.6083,3.743,3.6083,3.7165,692301,0
2005-07-13,3.6893,3.6893,3.6083,3.6261,299804,0
2005-07-14,3.6261,3.6979,3.4736,3.4826,361856,0
2005-07-15,3.5903,3.5903,3.4107,3.4291,323642,0
2005-07-18,3.4291,3.5456,3.4291,3.5096,221037,0
2005-07-19,3.5096,3.5633,3.4469,3.5096,184831,0
2005-07-20,3.5276,3.5995,3.4645,3.5456,256689,0
2005-07-21,3.6174,3.6174,3.4917,3.5096,594260,0
2005-07-22,3.5185,3.5723,3.456,3.5456,212009,0
2005-07-25,3.5903,3.6083,3.5276,3.5365,262928,0
2005-07-26,3.5276,3.5276,3.3302,3.4107,424581,0
2005-07-27,3.4019,3.4019,3.3029,3.348,390044,0
2005-07-28,3.3391,3.4736,3.312,3.456,231508,0
2005-07-29,3.5096,3.5096,3.3211,3.3302,292115,0
2005-08-01,3.3302,3.3657,3.1596,3.2493,449761,0
2005-08-02,3.2315,3.4378,3.2315,3.4291,560389,0
2005-08-03,3.4917,3.6174,3.4736,3.5903,1354739,0
2005-08-04,3.6353,3.6353,3.5185,3.5456,458006,0
2005-08-05,3.5547,3.5903,3.4736,3.5007,222264,0
2005-08-08,3.5903,3.5995,3.4645,3.4736,168448,0
2005-08-09,3.4107,3.4469,3.348,3.4378,277299,0
2005-08-10,3.4378,3.4645,3.3928,3.4469,247103,0
2005-08-11,3.4917,3.6979,3.4917,3.6801,880248,0
2005-08-12,3.6443,3.7165,3.6261,3.7165,402301,0
2005-08-15,3.7069,3.7069,3.6083,3.6622,400854,0
2005-08-16,3.6711,3.6893,3.5633,3.5903,613310,0
2005-08-17,3.5903,3.5903,3.4826,3.4826,324759,0
2005-08-18,3.5007,3.5096,3.384,3.4107,321750,0
2005-08-19,3.4107,3.5185,3.3657,3.4291,243542,0
2005-08-22,3.5185,3.5276,3.357,3.3751,227721,0
2005-08-23,3.4469,3.4826,3.3391,3.348,154523,0
2005-08-24,3.3657,3.384,3.2583,3.2941,464799,0
2005-08-25,3.2941,3.3928,3.2941,3.348,226832,0
2005-08-26,3.3657,3.3657,3.312,3.3391,112973,0
2005-08-29,3.357,3.5007,3.357,3.4291,166334,0
2005-08-30,3.2763,3.3751,3.2763,3.3657,270723,0
2005-08-31,3.3657,3.5007,3.3657,3.4645,209783,0
2005-09-01,3.5096,3.6533,3.5007,3.6261,568858,0
2005-09-02,3.6711,3.6711,3.5007,3.5814,385591,0
2005-09-06,3.5096,3.5814,3.456,3.4645,269056,0
2005-09-07,3.4197,3.4736,3.384,3.4019,376007,0
2005-09-08,3.4469,3.5456,3.4469,3.4645,346818,0
2005-09-09,3.5096,3.7522,3.4826,3.6533,819084,0
2005-09-12,3.6711,3.7069,3.6083,3.6893,412997,0
2005-09-13,3.6533,3.6533,3.5633,3.6261,291895,0
2005-09-14,3.6711,3.9133,3.6533,3.9133,1553051,0
2005-09-15,3.9764,4.2187,3.9672,4.0211,1367440,0
2005-09-16,4.0303,4.0303,3.7969,3.8508,1966935,0
2005-09-19,4.0123,4.0123,3.7698,3.7877,1226731,0
2005-09-20,3.8147,3.8777,3.779,3.8237,1054155,0
2005-09-21,3.9764,3.9764,3.8777,3.8955,1129583,0
2005-09-22,3.9404,3.9404,3.779,3.8326,675699,0
2005-09-23,3.8147,3.8685,3.7522,3.8596,508251,0
2005-09-26,3.7969,3.9044,3.7522,3.8777,1520070,0
2005-09-27,3.8237,3.8237,3.7522,3.779,672022,0
2005-09-28,3.8237,3.8596,3.7522,3.8237,843370,0
2005-09-29,3.8416,3.9225,3.8237,3.8865,1370450,0
2005-09-30,3.9316,3.9494,3.8596,3.8777,509473,0
2005-10-03,3.8596,3.8596,3.6353,3.7338,991433,0
2005-10-04,3.743,3.7698,3.6893,3.7165,450655,0
2005-10-05,3.6893,3.6893,3.4736,3.5096,1314296,0
2005-10-06,3.5365,3.7338,3.5276,3.6533,932167,0
2005-10-07,3.6533,3.7338,3.6261,3.6979,662110,0
2005-10-10,3.7069,3.7522,3.5723,3.6443,330777,0
2005-10-11,3.6711,3.7165,3.5547,3.5633,558388,0
2005-10-12,3.5995,3.6893,3.3928,3.4645,959015,0
2005-10-13,3.3751,3.5365,3.3302,3.5365,794018,0
2005-10-14,3.4917,3.5096,3.4378,3.4378,584900,0
2005-10-17,3.5276,3.5633,3.4291,3.4645,327992,0
2005-10-18,3.4645,3.4917,3.3211,3.3657,396174,0
2005-10-19,3.3657,3.4826,3.2763,3.4826,1167906,0
2005-10-20,3.4291,3.4469,3.2941,3.4107,1323102,0
2005-10-21,3.348,3.5276,3.3302,3.5185,837133,0
2005-10-24,3.4291,3.5547,3.4107,3.5096,422129,0
2005-10-25,3.5633,3.6801,3.5276,3.5995,544567,0
2005-10-26,3.6174,3.6443,3.384,3.4197,680711,0
2005-10-27,3.4917,3.5276,3.3751,3.4378,511593,0
2005-10-28,3.4826,3.4826,3.384,3.4019,450429,0
2005-10-31,3.4019,3.5096,3.3391,3.4291,455105,0
2005-11-01,3.4197,3.4645,3.357,3.456,455105,0
2005-11-02,3.5007,3.6893,3.4826,3.5995,646290,0
2005-11-03,3.6261,3.6979,3.5185,3.5814,438510,0
2005-11-04,3.6533,3.6979,3.5185,3.6353,466469,0
2005-11-07,3.6353,3.6353,3.4736,3.5007,476051,0
2005-11-08,3.5185,3.6261,3.456,3.5096,509584,0
2005-11-09,3.6261,3.7069,3.5633,3.6801,771291,0
2005-11-10,3.7247,3.7338,3.5903,3.6711,405977,0
2005-11-11,3.6533,3.8326,3.6261,3.8058,363196,0
2005-11-14,3.8416,3.8416,3.7247,3.743,484853,0
2005-11-15,3.7877,3.8058,3.7165,3.7338,761596,0
2005-11-16,3.7698,4.0303,3.743,3.9494,1539908,0
2005-11-17,3.9494,4.1739,3.9494,4.1017,1085015,0
2005-11-18,4.1289,4.1289,4.0303,4.0838,646509,0
2005-11-21,4.2457,4.5238,4.2187,4.4249,1981977,0
2005-11-22,4.4429,4.4522,4.2994,4.2994,1224501,0
2005-11-23,4.1827,4.3263,4.1289,4.2457,1439300,0
2005-11-25,4.2994,4.3088,4.2187,4.2904,688401,0
2005-11-28,4.3353,4.3535,4.2636,4.3088,851837,0
2005-11-29,4.3263,4.3353,4.2097,4.3263,432382,0
2005-11-30,4.2636,4.3263,4.2457,4.2904,649407,0
2005-12-01,4.3353,4.6227,4.2904,4.5865,1433620,0
2005-12-02,4.5865,4.6227,4.3353,4.3626,2925615,0
2005-12-05,4.3982,4.6136,4.3711,4.5692,2217272,0
2005-12-06,4.5327,4.9815,4.488,4.8741,3474974,0
2005-12-07,4.9815,5.1255,4.8741,4.9185,2306289,0
2005-12-08,5.0265,5.0265,4.8826,4.9635,1178045,0
2005-12-09,5.0265,5.0805,4.7572,4.7752,1570650,0
2005-12-12,5.0083,5.1255,4.488,4.9185,4379955,0
2005-12-13,4.9009,5.0715,4.7122,4.9815,1759380,0
2005-12-14,4.8918,5.0265,4.8468,4.9458,1200216,0
2005-12-15,4.9546,5.188,4.9458,5.1431,1386045,0
2005-12-16,5.1613,5.3767,5.1613,5.3767,1120557,0
2005-12-19,5.3945,5.4753,5.188,5.1968,1941645,0
2005-12-20,5.1968,5.2418,5.0446,5.17,911777,0
2005-12-21,5.17,5.2151,5.089,5.1255,1185063,0
2005-12-22,5.206,5.4392,5.1789,5.4392,1380699,0
2005-12-23,5.3586,5.5742,5.3586,5.4843,871112,0
2005-12-27,5.8164,5.8701,5.6009,5.7895,1261602,0
2005-12-28,5.8524,6.0318,5.7716,5.8971,1894519,0
2005-12-29,5.996,6.0586,5.8524,6.0228,1400309,0
2005-12-30,6.0318,6.0318,5.8792,5.9243,819528,0
2006-01-03,6.1035,6.4085,6.0139,6.4085,1736206,0
2006-01-04,6.418,6.8397,6.283,6.75,2876152,0
2006-01-05,6.7229,6.7229,6.4267,6.5793,3789376,0
2006-01-06,6.6333,7.0819,6.5612,6.6781,2952020,0
2006-01-09,6.6511,6.7678,6.4267,6.5972,2513624,0
2006-01-10,6.4804,6.7947,6.4357,6.6872,1392843,0
2006-01-11,6.8486,6.8843,6.6333,6.6422,1905103,0
2006-01-12,6.6511,6.6511,6.5077,6.5883,1162669,0
2006-01-13,6.6333,6.6959,6.5164,6.5883,1592042,0
2006-01-17,6.5526,6.5612,6.2292,6.2922,2450455,0
2006-01-18,6.0586,6.1485,5.9151,5.9243,2414025,0
2006-01-19,6.0677,6.418,6.0677,6.3009,2628597,0
2006-01-20,6.4085,6.5883,6.3009,6.4267,2280219,0
2006-01-23,6.4986,6.5972,6.3909,6.5612,1124902,0
2006-01-24,6.5345,6.5345,6.355,6.4627,1292909,0
2006-01-25,6.5612,6.6691,6.4804,6.5883,1250905,0
2006-01-26,6.4895,7.0191,6.4267,6.983,2003033,0
2006-01-27,7.037,7.1448,6.8668,6.9653,1662122,0
2006-01-30,7.1538,7.3512,7.055,7.3064,1752919,0
2006-01-31,7.5577,7.7461,7.1718,7.2166,3170830,0
2006-02-01,7.2347,7.6386,7.055,7.5669,2131154,0
2006-02-02,7.8001,8.177,7.6206,8.0695,2845516,0
2006-02-03,7.9795,8.0425,7.7102,7.9618,1706907,0
2006-02-06,8.0695,8.1859,7.9525,8.1592,2108203,0
2006-02-07,7.8449,7.9706,7.423,7.6114,3106437,0
2006-02-08,7.6206,7.7461,7.2707,7.5398,1603743,0
2006-02-09,7.8269,7.9618,7.7373,7.8179,1122451,0
2006-02-10,7.7284,7.7284,7.037,7.4771,2839719,0
2006-02-13,7.2616,7.5307,6.8397,7.0102,2198225,0
2006-02-14,7.2078,7.2078,6.6959,6.983,2119345,0
2006-02-15,6.9922,7.0908,6.5793,6.6691,1642178,0
2006-02-16,6.5883,6.9922,6.4804,6.9023,1784670,0
2006-02-17,7.1268,7.2973,7.0463,7.1986,1744676,0
2006-02-21,7.3872,7.7012,7.3603,7.6924,1653431,0
2006-02-22,7.4947,7.7641,7.2435,7.5758,2385055,0
2006-02-23,7.6206,7.6206,7.4771,7.5577,1360645,0
2006-02-24,7.6474,8.1142,7.6474,8.0335,1683956,0
2006-02-27,7.9706,8.0695,7.8001,7.9795,1154982,0
2006-02-28,8.1047,8.1142,7.8898,8.0335,1699106,0
2006-03-01,8.0782,8.1592,8.0604,8.0695,1816086,0
2006-03-02,8.1142,8.2128,8.0064,8.177,3180525,0
2006-03-03,8.177,8.3205,7.9437,8.3115,1946549,0
2006-03-06,8.4105,8.4644,7.8001,8.2128,2681071,0
2006-03-07,8.2128,8.2668,7.7911,7.8808,1779211,0
2006-03-08,7.5758,7.6654,7.4051,7.6026,1724731,0
2006-03-09,7.7192,8.0241,7.6114,7.6206,1300259,0
2006-03-10,7.423,7.9347,7.3512,7.8001,1219826,0
2006-03-13,7.9254,7.9254,7.7552,7.8179,759590,0
2006-03-14,7.8001,7.9886,7.7641,7.9169,606626,0
2006-03-15,8.0511,8.0966,7.8631,7.9254,1400974,0
2006-03-16,7.9254,7.9795,7.8808,7.8898,779196,0
2006-03-17,7.9169,7.9886,7.8449,7.8898,511705,0
2006-03-20,7.8449,7.9886,7.7731,7.8269,685504,0
2006-03-21,7.6206,7.7461,7.4589,7.4771,1180045,0
2006-03-22,7.3958,7.4771,7.2973,7.4409,1149412,0
2006-03-23,7.3693,7.5846,7.1986,7.5577,1840934,0
2006-03-24,7.7012,7.8718,7.6206,7.7823,1084127,0
2006-03-27,7.9437,8.2308,7.854,8.1592,1974513,0
2006-03-28,8.3654,8.3654,7.9079,8.0241,1375464,0
2006-03-29,8.0241,8.2759,7.9706,8.2575,1267619,0
2006-03-30,8.5719,8.7426,8.3384,8.3568,1841933,0
2006-03-31,8.5181,8.5181,8.177,8.3028,1199657,0
2006-04-03,8.5001,8.7156,8.3654,8.6618,2037570,0
2006-04-04,8.6527,9.3174,8.5541,9.3174,2337597,0
2006-04-05,9.2991,10.024,9.2991,9.784,3823357,0
2006-04-06,10.213,10.241,9.524,9.855,2338263,0
2006-04-07,9.945,10.043,9.524,9.971,1662902,0
2006-04-10,10.404,10.438,9.829,9.891,2569218,0
2006-04-11,9.855,9.99,9.2731,9.4066,2967842,0
2006-04-12,9.1825,9.389,9.0747,9.2633,2318433,0
2006-04-13,9.1731,9.1909,8.877,9.1731,2595731,0
2006-04-17,9.4244,10.016,9.3982,9.937,2712601,0
2006-04-18,9.945,10.088,9.793,9.837,1895300,0
2006-04-19,9.937,10.172,9.549,10.043,2562199,0
2006-04-20,9.971,10.043,9.1197,9.1995,3328916,0
2006-04-21,9.524,9.622,9.3273,9.596,1823108,0
2006-04-24,9.4785,9.559,9.2544,9.3623,1818539,0
2006-04-25,9.567,9.721,9.4601,9.4885,1262495,0
2006-04-26,9.532,9.819,9.506,9.73,1537342,0
2006-04-27,9.614,9.784,9.2544,9.3538,1765842,0
2006-04-28,9.559,9.928,9.4164,9.882,2339604,0
2006-05-01,10.172,10.172,9.971,10.052,2158228,0
2006-05-02,10.172,10.213,9.614,9.945,2730316,0
2006-05-03,9.99,10.024,9.514,9.667,2181620,0
2006-05-04,9.667,9.872,9.4341,9.863,2653108,0
2006-05-05,10.088,10.135,9.775,9.872,2023979,0
2006-05-08,9.829,9.837,9.64,9.775,1671034,0
2006-05-09,9.863,10.988,9.64,10.942,5113925,0
2006-05-10,10.763,11.085,10.591,10.969,2166029,0
2006-05-11,11.14,11.14,10.484,10.531,2260167,0
2006-05-12,10.539,10.745,9.91,10.154,2605538,0
2006-05-15,9.549,9.676,8.9221,9.111,4222425,0
2006-05-16,9.1731,9.3982,8.5181,8.8412,3616129,0
2006-05-17,9.1283,9.4164,8.2759,8.3384,4295400,0
2006-05-18,8.4284,8.5541,8.0241,8.2128,3099637,0
2006-05-19,8.0604,8.3115,7.4947,8.2493,4514654,0
2006-05-22,7.9347,8.3384,7.9254,8.3384,2515741,0
2006-05-23,8.608,8.8143,8.177,8.2759,3140748,0
2006-05-24,7.9795,8.1411,7.7102,7.8898,2630494,0
2006-05-25,8.2493,8.608,8.0241,8.5899,2544373,0
2006-05-26,8.6798,8.9129,8.4374,8.8052,2140179,0
2006-05-30,9.1459,9.2447,8.6886,8.7517,1695764,0
2006-05-31,8.931,9.2544,8.6975,9.1644,2344058,0
2006-06-01,8.7964,9.0032,8.563,8.931,2446107,0
2006-06-02,9.1459,9.2182,9.0298,9.093,1301822,0
2006-06-05,9.2807,9.3273,8.8143,8.8862,1421587,0
2006-06-06,8.608,8.7426,8.3384,8.4013,2045258,0
2006-06-07,8.5181,8.877,8.3115,8.3568,5436569,0
2006-06-08,8.1142,8.1592,7.5758,8.0782,5085182,0
2006-06-09,8.2668,8.3654,8.0241,8.0604,1985430,0
2006-06-12,8.1592,8.195,7.5758,7.6026,2641632,0
2006-06-13,7.2707,7.3784,6.983,7.001,4519441,0
2006-06-14,7.1538,7.2973,6.9922,7.2616,2460481,0
2006-06-15,7.5307,7.854,7.4859,7.8449,2819553,0
2006-06-16,7.8898,8.1142,7.6564,8.1142,2455244,0
2006-06-19,7.8001,7.9254,7.5307,7.5398,2069321,0
2006-06-20,7.5846,7.8449,7.5398,7.7373,1611094,0
2006-06-21,7.8001,8.2668,7.7552,8.1321,2136725,0
2006-06-22,8.1231,8.2759,7.9886,8.1859,1495117,0
2006-06-23,7.9886,8.5899,7.9886,8.4913,1625248,0
2006-06-26,8.5899,8.671,8.3384,8.4374,1237872,0
2006-06-27,8.5719,8.608,7.9437,7.9437,2048600,0
2006-06-28,8.0782,8.1047,7.7552,7.854,1480299,0
2006-06-29,8.0241,8.608,8.0241,8.5091,2142408,0
2006-06-30,8.8862,8.8954,8.6258,8.8412,2343834,0
2006-07-03,9.0298,9.2731,8.9756,9.2731,1258149,0
2006-07-05,9.3273,9.3273,8.8143,8.967,3273325,0
2006-07-06,8.9492,9.1731,8.8325,9.1197,1780882,0
2006-07-07,9.0032,9.1825,8.8325,8.8681,1510048,0
2006-07-10,8.7426,8.8052,8.563,8.5899,1897865,0
2006-07-11,8.7784,9.0482,8.635,9.0482,2368234,0
2006-07-12,9.2084,9.4066,9.0032,9.1197,4354557,0
2006-07-13,9.236,9.2447,8.7964,8.931,2930854,0
2006-07-14,9.1731,9.236,8.8412,9.0482,1916023,0
2006-07-17,8.7517,8.967,8.3028,8.3298,2362442,0
2006-07-18,8.4013,8.5001,8.0064,8.2844,2631049,0
2006-07-19,8.2759,8.7336,8.2308,8.7336,1655995,0
2006-07-20,8.5899,8.8325,8.3115,8.3115,1589926,0
2006-07-21,8.4462,8.4554,8.0782,8.195,1629144,0
2006-07-24,7.9169,8.2128,7.8449,8.1142,3706264,0
2006-07-25,8.2308,8.671,8.0782,8.6165,1985209,0
2006-07-26,8.6258,8.9938,8.4374,8.967,2238218,0
2006-07-27,9.2084,9.2991,8.5541,8.6975,2976529,0
2006-07-28,8.7066,9.1015,8.6975,9.093,1808067,0
2006-07-31,9.093,9.1731,8.9756,9.1283,1423702,0
2006-08-01,9.1283,9.4066,9.0118,9.4066,2152995,0
2006-08-02,9.577,9.901,9.514,9.829,4228664,0
2006-08-03,9.73,9.963,9.559,9.765,2829470,0
2006-08-04,9.963,9.999,9.703,9.747,1811855,0
2006-08-07,9.863,10.052,9.775,10.009,1319197,0
2006-08-08,9.891,10.106,9.872,10.009,1814530,0
2006-08-09,10.135,10.205,9.614,9.747,4211284,0
2006-08-10,9.658,9.747,9.3448,9.514,2772763,0
2006-08-11,9.549,9.685,8.9938,9.0655,2999259,0
2006-08-14,9.0118,9.093,8.7156,8.8143,2189309,0
2006-08-15,8.8592,9.0655,8.7964,9.0032,1534667,0
2006-08-16,9.1459,9.2544,8.9039,9.0118,2258163,0
2006-08-17,8.8052,8.9398,8.3568,8.563,4311220,0
2006-08-18,8.563,8.7874,8.2938,8.527,3455815,0
2006-08-21,8.6975,9.0213,8.6258,9.0032,3285247,0
2006-08-22,8.967,9.1909,8.8052,9.1731,2889741,0
2006-08-23,9.2807,9.3801,9.0118,9.1995,3043826,0
2006-08-24,9.1909,9.2807,8.931,8.967,1921480,0
2006-08-25,9.0213,9.1546,8.9221,8.9756,1333573,0
2006-08-28,8.9756,8.9756,8.7336,8.8325,1537896,0
2006-08-29,8.8681,8.9221,8.5541,8.9039,2198112,0
2006-08-30,9.0118,9.0482,8.671,8.7784,1964373,0
2006-08-31,8.931,9.2182,8.877,9.1909,2808636,0
2006-09-01,9.1644,9.4341,8.9938,9.3623,2260945,0
2006-09-05,9.64,9.837,9.549,9.739,3170386,0
2006-09-06,9.676,9.971,9.605,9.882,3642650,0
2006-09-07,9.73,9.73,9.3801,9.631,3786035,0
2006-09-08,9.3801,9.4164,9.1459,9.1731,2748029,0
2006-09-11,8.7964,8.9039,8.6165,8.6886,6101125,0
2006-09-12,8.8143,8.9039,8.4013,8.4554,3362451,0
2006-09-13,8.7066,8.8052,8.5091,8.6798,4423407,0
2006-09-14,8.8325,8.8954,8.4013,8.5362,4704160,0
2006-09-15,8.4374,8.967,8.1592,8.967,5747401,0
2006-09-18,8.6258,8.8592,8.4821,8.8143,4205601,0
2006-09-19,8.6975,8.7874,8.2668,8.3654,3162361,0
2006-09-20,8.4554,8.4554,7.8808,7.9973,6497076,0
2006-09-21,8.0695,8.2493,7.9795,8.2039,3722862,0
2006-09-22,8.4284,8.4644,8.1592,8.2039,2842393,0
2006-09-25,8.1142,8.1411,7.9347,8.0425,4568129,0
2006-09-26,8.0155,8.3205,7.9973,8.195,3046274,0
2006-09-27,8.3654,8.5986,8.1502,8.581,3724424,0
2006-09-28,8.6437,8.7066,8.3568,8.3568,2569218,0
2006-09-29,8.2493,8.4284,8.2039,8.2938,1766624,0
2006-10-02,8.3474,8.5181,8.1592,8.1681,2482653,0
2006-10-03,8.0155,8.0511,7.5669,7.6297,4591636,0
2006-10-04,7.6743,7.7102,7.0102,7.3512,9495331,0
2006-10-05,7.6564,7.7192,7.4409,7.6026,4926422,0
2006-10-06,7.4859,7.7192,7.3333,7.6474,4305091,0
2006-10-09,7.7461,7.8631,7.5758,7.5934,3084488,0
2006-10-10,7.4051,7.6564,7.4051,7.5218,3538482,0
2006-10-11,7.5577,7.6743,7.4501,7.513,2718281,0
2006-10-12,7.4589,7.8449,7.4501,7.8449,3615798,0
2006-10-13,8.0695,8.1321,7.9795,8.1142,3609562,0
2006-10-16,8.2575,8.3115,8.0064,8.1681,4006847,0
2006-10-17,8.1047,8.1502,7.9079,8.0966,3219516,0
2006-10-18,8.0966,8.2844,8.0425,8.2128,3282461,0
2006-10-19,8.3746,8.5362,8.3298,8.527,3251600,0
2006-10-20,8.5362,8.5362,8.3298,8.3384,1789907,0
2006-10-23,8.2039,8.4013,7.9618,8.3835,2505270,0
2006-10-24,8.2493,8.6258,8.195,8.5001,2828913,0
2006-10-25,8.4821,8.6886,8.3654,8.6886,3254277,0
2006-10-26,8.8412,8.9039,8.6527,8.7156,2845400,0
2006-10-27,8.7426,8.7426,8.4284,8.4284,3137740,0
2006-10-30,8.5986,8.7066,8.5362,8.581,3053180,0
2006-10-31,8.4644,8.8954,8.4644,8.8862,3045937,0
2006-11-01,9.0833,9.2182,8.9129,9.1644,6373852,0
2006-11-02,9.2633,9.721,9.2633,9.721,6979925,0
2006-11-03,9.596,9.955,9.4601,9.937,6030046,0
2006-11-06,9.937,10.429,9.937,10.088,7358717,0
2006-11-07,10.231,10.322,10.052,10.135,4724658,0
2006-11-08,9.863,10.07,9.596,10.016,6283168,0
2006-11-09,10.154,10.671,9.999,10.663,8411868,0
2006-11-10,10.591,10.663,10.222,10.314,4722211,0
2006-11-13,10.043,10.187,9.819,10.172,4523898,0
2006-11-14,10.314,10.358,9.98,10.016,3163365,0
2006-11-15,9.784,10.297,9.775,10.222,3778126,0
2006-11-16,10.332,10.35,9.775,9.775,4841417,0
2006-11-17,9.775,9.775,9.3174,9.4601,7181243,0
2006-11-20,9.685,9.703,9.4244,9.506,3526115,0
2006-11-21,9.693,10.07,9.622,9.99,5739043,0
2006-11-22,10.178,10.368,9.999,10.061,4800193,0
2006-11-24,10.447,10.531,10.368,10.438,3262408,0
2006-11-27,10.601,10.79,10.503,10.584,5089970,0
2006-11-28,10.555,10.781,10.332,10.771,4593084,0
2006-11-29,10.688,10.895,10.654,10.824,4225432,0
2006-11-30,11.076,11.597,11.076,11.516,9495331,0
2006-12-01,11.569,11.731,11.329,11.525,6555898,0
2006-12-04,11.768,12.199,11.623,12.162,9829891,0
2006-12-05,12.335,12.39,11.759,11.902,10039343,0
2006-12-06,11.56,11.875,11.499,11.614,6924666,0
2006-12-07,11.588,11.821,11.219,11.739,8007679,0
2006-12-08,11.965,12.044,11.391,11.481,7426899,0
2006-12-11,11.472,11.731,11.445,11.614,5121389,0
2006-12-12,11.588,11.658,11.285,11.481,4446584,0
2006-12-13,11.4,12.253,11.266,11.472,4240917,0
2006-12-14,11.516,11.597,11.4,11.4,4320907,0
2006-12-15,11.516,11.578,11.067,11.346,7771824,0
2006-12-18,11.247,11.418,10.905,10.923,5303540,0
2006-12-19,11.076,11.685,11.031,11.685,6527710,0
2006-12-20,11.704,11.739,11.219,11.237,5923871,0
2006-12-21,11.194,11.211,10.95,11.012,4355556,0
2006-12-22,11.049,11.247,10.923,11.247,3341284,0
2006-12-26,11.56,11.65,11.247,11.346,3378940,0
2006-12-27,11.472,11.605,11.4,11.578,3334156,0
2006-12-28,11.803,11.857,11.704,11.768,4293839,0
2006-12-29,11.768,11.821,11.605,11.821,3785699,0
2007-01-03,11.811,11.974,10.96,11.058,8410872,0
2007-01-04,10.988,10.988,10.531,10.645,8015919,0
2007-01-05,10.279,10.476,10.154,10.447,9427372,0
2007-01-08,10.503,10.503,10.187,10.35,5436789,0
2007-01-09,10.341,10.942,10.322,10.876,9962583,0
2007-01-10,10.663,11.076,10.531,10.726,8132904,0
2007-01-11,10.763,11.012,10.671,10.716,5942476,0
2007-01-12,10.932,11.489,10.868,11.337,7873204,0
2007-01-16,11.516,11.535,11.058,11.085,5252294,0
2007-01-17,11.094,11.337,10.923,10.979,8114964,0
2007-01-18,11.04,11.14,10.476,10.539,6865170,0
2007-01-19,10.601,10.824,10.574,10.754,4825487,0
2007-01-22,10.726,10.932,10.584,10.697,5255526,0
2007-01-23,10.969,11.605,10.942,11.578,10911121,0
2007-01-24,11.364,11.83,11.302,11.795,8560605,0
2007-01-25,11.947,12.208,11.499,11.658,9835020,0
2007-01-26,11.667,11.84,11.569,11.84,5301090,0
2007-01-29,11.84,11.909,11.516,11.65,6334862,0
2007-01-30,11.786,11.883,11.704,11.857,4605894,0
2007-01-31,11.821,12.227,11.777,12.091,11080134,0
2007-02-01,12.371,12.502,12.217,12.307,7266024,0
2007-02-02,12.153,12.245,11.883,11.955,6134881,0
2007-02-05,12.109,12.162,11.955,12.035,4170619,0
2007-02-06,12.271,12.307,12.063,12.072,5767674,0
2007-02-07,12.101,12.153,11.821,11.937,6347452,0
2007-02-08,11.875,12.512,11.803,12.512,9395729,0
2007-02-09,12.674,12.873,12.171,12.371,10558959,0
2007-02-12,12.245,12.467,12.063,12.189,5761443,0
2007-02-13,12.431,12.502,12.289,12.467,5074625,0
2007-02-14,12.565,12.69,12.459,12.538,5327479,0
2007-02-15,12.556,12.664,12.431,12.664,6053073,0
2007-02-16,12.538,12.8,12.529,12.709,4584169,0
2007-02-20,12.61,12.664,12.476,12.529,5726232,0
2007-02-21,12.645,13.222,12.521,13.158,8105831,0
2007-02-22,13.186,13.519,13.069,13.401,7938493,0
2007-02-23,13.66,13.85,13.411,13.509,9166226,0
2007-02-26,13.669,13.794,13.543,13.785,7079663,0
2007-02-27,13.259,13.56,12.136,12.601,14786173,0
2007-02-28,12.728,13.267,12.421,13.14,12799407,0
2007-03-01,12.881,13.087,12.593,12.682,12537258,0
2007-03-02,12.414,12.645,12.01,12.354,13489811,0
2007-03-05,11.875,12.128,11.302,11.535,15289522,0
2007-03-06,12.054,12.325,11.893,12.217,10424486,0
2007-03-07,12.199,12.627,12.119,12.431,9365427,0
2007-03-08,12.655,12.773,12.335,12.39,9041233,0
2007-03-09,12.502,12.575,12.199,12.289,6832019,0
2007-03-12,12.245,12.593,12.119,12.502,7683808,0
2007-03-13,12.459,12.61,11.893,11.918,9011053,0
2007-03-14,11.4,12.145,11.391,12.145,12766319,0
2007-03-15,12.299,12.556,12.262,12.502,8492952,0
2007-03-16,12.627,12.952,12.512,12.62,9294406,0
2007-03-19,12.718,12.827,12.565,12.655,6971725,0
2007-03-20,12.979,12.988,12.737,12.863,6720229,0
2007-03-21,12.952,13.366,12.747,13.339,9904313,0
2007-03-22,13.275,13.348,12.935,13.087,10733868,0
2007-03-23,12.988,13.069,12.699,12.765,9370215,0
2007-03-26,12.927,13.077,12.809,13.077,7804468,0
2007-03-27,12.988,13.05,12.846,12.908,4162694,0
2007-03-28,13.14,13.14,12.881,12.952,7068048,0
2007-03-29,12.899,13.014,12.846,12.854,6657175,0
2007-03-30,12.969,13.006,12.846,12.881,4378622,0
2007-04-02,12.873,13.006,12.755,13.006,5869376,0
2007-04-03,13.105,13.366,13.05,13.267,7920221,0
2007-04-04,13.366,13.57,13.32,13.525,7719859,0
2007-04-05,13.588,13.631,13.267,13.293,7027500,0
2007-04-09,13.392,13.57,13.251,13.275,5491525,0
2007-04-10,13.543,13.579,13.293,13.401,4222812,0
2007-04-11,13.448,13.484,13.014,13.14,7443254,0
2007-04-12,13.014,13.204,12.962,13.204,4670635,0
2007-04-13,13.348,13.543,13.259,13.509,7573003,0
2007-04-16,13.613,13.679,13.519,13.623,7490258,0
2007-04-17,13.631,13.679,13.411,13.43,5509618,0
2007-04-18,13.466,13.56,13.392,13.475,4783108,0
2007-04-19,13.222,13.284,12.927,12.997,9626329,0
2007-04-20,13.293,13.329,13.14,13.195,5359007,0
2007-04-23,13.259,13.275,13.033,13.087,4708640,0
2007-04-24,13.014,13.096,12.645,12.773,6937221,0
2007-04-25,12.854,13.059,12.8,13.023,6173076,0
2007-04-26,12.737,12.791,12.627,12.682,5983167,0
2007-04-27,12.809,12.927,12.747,12.881,4586052,0
2007-04-30,12.881,12.917,12.512,12.529,5290244,0
2007-05-01,12.405,12.467,11.974,12.253,9600248,0
2007-05-02,12.081,12.584,12.081,12.476,7995223,0
2007-05-03,12.636,12.891,12.502,12.818,6739218,0
2007-05-04,12.997,13.149,12.728,12.854,7070328,0
2007-05-07,13.006,13.077,12.809,12.908,5621540,0
2007-05-08,12.728,12.891,12.484,12.755,5047972,0
2007-05-09,12.593,12.945,12.538,12.674,4938678,0
2007-05-10,12.431,12.627,12.153,12.289,6714545,0
2007-05-11,12.335,12.636,12.335,12.548,4743416,0
2007-05-14,12.565,12.755,12.027,12.271,6038072,0
2007-05-15,12.227,12.271,11.849,11.866,8718508,0
2007-05-16,11.739,11.918,11.578,11.759,8154268,0
2007-05-17,11.759,12.035,11.641,11.965,8113472,0
2007-05-18,12.153,12.335,12,12.335,6228557,0
2007-05-21,12.253,12.502,12.153,12.371,7585299,0
2007-05-22,12.421,12.421,11.928,11.955,5565980,0
2007-05-23,12.128,12.271,11.83,11.928,7981404,0
2007-05-24,11.84,11.937,11.435,11.435,9027196,0
2007-05-25,11.676,11.83,11.578,11.704,7262123,0
2007-05-29,12.054,12.091,11.704,11.811,4891942,0
2007-05-30,11.623,11.811,11.507,11.65,6184550,0
2007-05-31,11.857,12.081,11.795,12.063,7743637,0
2007-06-01,12.227,12.645,12.217,12.575,9236135,0
2007-06-04,12.593,12.809,12.371,12.593,7308470,0
2007-06-05,12.593,12.61,12.315,12.484,6941467,0
2007-06-06,12.529,12.556,12.136,12.344,6863557,0
2007-06-07,12.245,12.421,11.578,11.695,11052874,0
2007-06-08,11.569,11.795,11.4,11.704,8154850,0
2007-06-11,11.749,11.849,11.516,11.65,7150608,0
2007-06-12,11.445,11.535,11.076,11.076,11521163,0
2007-06-13,11.165,11.285,11.058,11.237,6724796,0
2007-06-14,11.228,11.453,11.211,11.4,5550984,0
2007-06-15,11.535,11.731,11.489,11.65,5065796,0
2007-06-18,11.777,11.786,11.578,11.614,3914599,0
2007-06-19,11.578,11.731,11.489,11.714,6031606,0
2007-06-20,11.658,11.685,11.266,11.32,6370178,0
2007-06-21,11.4,11.445,11.111,11.435,6173448,0
2007-06-22,11.499,11.516,11.211,11.354,4550392,0
2007-06-25,11.228,11.329,10.988,11.021,5735758,0
2007-06-26,10.914,10.979,10.394,10.547,12165335,0
2007-06-27,10.521,10.895,10.404,10.886,9373448,0
2007-06-28,10.269,10.358,9.882,9.98,21780758,0
2007-06-29,10.098,10.125,9.891,9.971,10242170,0
2007-07-02,10.135,10.222,10.061,10.205,4719203,0
2007-07-03,10.205,10.26,10.052,10.187,2931855,0
2007-07-05,10.413,10.591,10.205,10.341,8095755,0
2007-07-06,10.404,10.681,10.332,10.671,10043820,0
2007-07-09,10.868,10.914,10.697,10.824,9373172,0
2007-07-10,10.876,11.031,10.681,10.726,8112931,0
2007-07-11,10.763,10.763,10.503,10.645,5966765,0
2007-07-12,10.85,10.988,10.815,10.988,6283284,0
2007-07-13,11.121,11.175,10.886,11.058,7042312,0
2007-07-16,11.058,11.104,10.663,10.754,5873736,0
2007-07-17,10.688,10.886,10.671,10.799,6756433,0
2007-07-18,10.841,11.257,10.841,11.247,11711794,0
2007-07-19,11.391,11.56,11.311,11.551,9823393,0
2007-07-20,11.597,11.597,11.111,11.32,9297470,0
2007-07-23,11.292,11.337,10.95,11.149,6488947,0
2007-07-24,11.285,11.311,10.833,10.923,7853642,0
2007-07-25,10.754,10.824,10.279,10.512,9152883,0
2007-07-26,10.231,10.422,9.91,10.172,8649259,0
2007-07-27,10.043,10.305,9.919,9.955,8173788,0
2007-07-30,10.016,10.178,9.928,10.125,7179903,0
2007-07-31,10.241,10.26,9.891,9.928,6963213,0
2007-08-01,9.882,10.024,9.389,9.693,11689611,0
2007-08-02,9.739,9.847,9.514,9.703,6678561,0
2007-08-03,9.712,9.819,9.514,9.549,7278390,0
2007-08-06,9.549,9.559,9.0032,9.2633,7656961,0
2007-08-07,9.1909,9.586,9.1909,9.506,5724783,0
2007-08-08,9.863,10.178,9.811,10.098,9363200,0
2007-08-09,9.712,10.07,9.614,9.793,8458441,0
2007-08-10,9.765,10.222,9.541,10.088,12062874,0
2007-08-13,10.163,10.172,9.819,9.847,5679441,0
2007-08-14,9.676,9.775,9.2633,9.2991,9552146,0
2007-08-15,9.2447,9.2447,8.4913,8.5451,12221967,0
2007-08-16,8.4194,8.4194,7.5307,8.177,18140603,0
2007-08-17,8.6975,8.8681,8.3474,8.635,10918139,0
2007-08-20,8.8143,9.1197,8.6886,8.9398,7170213,0
2007-08-21,8.877,9.0655,8.8412,8.9221,4683881,0
2007-08-22,9.1731,9.1731,9.0482,9.1367,4411598,0
2007-08-23,9.3702,9.3702,8.9221,8.967,4643997,0
2007-08-24,9.0298,9.335,8.931,9.335,4262644,0
2007-08-27,9.2447,9.3084,9.1459,9.1459,2778342,0
2007-08-28,9.0393,9.1367,8.8954,8.9398,4518440,0
2007-08-29,9.1909,9.614,9.0213,9.577,5431776,0
2007-08-30,9.4164,9.882,9.335,9.756,6857706,0
2007-08-31,10.033,10.07,9.837,9.919,3937771,0
2007-09-04,10.098,10.654,10.033,10.531,6574842,0
2007-09-05,10.358,10.626,10.279,10.457,7027048,0
2007-09-06,10.716,11.237,10.716,11.14,11000694,0
2007-09-07,11.257,11.275,10.222,10.565,16101362,0
2007-09-10,10.609,10.763,10.116,10.178,9495110,0
2007-09-11,10.314,10.688,10.195,10.484,11737562,0
2007-09-12,10.503,11.418,10.422,10.547,9514937,0
2007-09-13,10.422,10.707,10.35,10.626,5710188,0
2007-09-14,10.716,10.745,10.413,10.574,5896019,0
2007-09-17,10.707,10.763,10.503,10.636,5881538,0
2007-09-18,10.654,11.175,10.574,11.13,9110632,0
2007-09-19,11.275,11.481,11.031,11.194,10007143,0
2007-09-20,11.658,11.695,11.266,11.354,18972255,0
2007-09-21,11.329,11.435,11.04,11.311,11767405,0
2007-09-24,11.257,11.275,10.868,10.914,12454251,0
2007-09-25,10.626,10.781,10.422,10.771,11126488,0
2007-09-26,10.771,10.886,10.279,10.332,11551191,0
2007-09-27,10.531,10.565,10.163,10.35,8552024,0
2007-09-28,10.565,10.745,10.494,10.565,12705996,0
2007-10-01,10.584,10.79,10.457,10.754,6335530,0
2007-10-02,10.494,10.531,10.178,10.332,7084648,0
2007-10-03,10.394,10.413,10.033,10.052,5861148,0
2007-10-04,9.955,10.422,9.901,10.422,6767240,0
2007-10-05,10.457,10.763,10.429,10.636,6036953,0
2007-10-08,10.555,10.617,10.341,10.377,3371172,0
2007-10-09,10.466,10.905,10.422,10.876,7063927,0
2007-10-10,11.031,11.641,10.942,11.569,15332889,0
2007-10-11,12.128,12.492,11.909,12.063,23264368,0
2007-10-12,12.199,12.529,12.081,12.217,6133434,0
2007-10-15,12.747,12.783,12.208,12.538,10809284,0
2007-10-16,12.69,12.718,12.262,12.584,8519116,0
2007-10-17,12.737,12.873,12.217,12.299,10657892,0
2007-10-18,12.521,12.783,12.421,12.755,8788797,0
2007-10-19,12.783,12.891,12.361,12.492,8863194,0
2007-10-22,11.918,12.072,11.749,12.027,9880855,0
2007-10-23,12.449,12.467,12.054,12.39,8341235,0
2007-10-24,12.271,12.556,12.081,12.556,6503650,0
2007-10-25,12.827,12.863,12.371,12.476,7227588,0
2007-10-26,12.783,12.952,12.655,12.935,9631219,0
2007-10-29,13.14,13.579,13.023,13.456,12744116,0
2007-10-30,13.122,13.284,13.05,13.267,8323299,0
2007-10-31,13.401,13.484,12.747,13.475,11723408,0
2007-11-01,13.232,13.232,12.791,12.927,8902466,0
2007-11-02,13.096,13.519,12.773,13.439,10679755,0
2007-11-05,13.348,13.552,13.087,13.267,7559115,0
2007-11-06,13.751,13.905,13.65,13.896,10028162,0
2007-11-07,14.145,14.245,13.113,13.14,12661878,0
2007-11-08,13.525,13.579,12.153,12.737,15384274,0
2007-11-09,12.737,12.737,12.199,12.467,10158552,0
2007-11-12,11.759,12.035,11.247,11.32,13629255,0
2007-11-13,11.543,12,11.543,11.883,9578151,0
2007-11-14,12.512,12.538,12.017,12.035,7203867,0
2007-11-15,11.749,11.909,11.445,11.605,7880004,0
2007-11-16,11.902,11.902,11.516,11.731,9198286,0
2007-11-19,11.83,11.83,11.175,11.292,7959509,0
2007-11-20,11.535,12.054,11.4,12.027,10224599,0
2007-11-21,11.909,12.01,11.472,11.821,7735220,0
2007-11-23,12.253,12.548,12.081,12.502,3841069,0
2007-11-26,12.645,12.755,12.035,12.035,7366955,0
2007-11-27,11.811,12,11.658,11.928,7880921,0
2007-11-28,11.849,12.017,11.614,12.017,10707744,0
2007-11-29,11.786,12.044,11.597,11.768,7601110,0
2007-11-30,11.658,11.768,11.302,11.535,8221389,0
2007-12-03,11.354,11.704,11.354,11.56,6364052,0
2007-12-04,11.695,11.723,11.4,11.507,5601962,0
2007-12-05,11.427,11.569,11.4,11.462,7041484,0
2007-12-06,11.391,11.821,11.346,11.777,8056436,0
2007-12-07,11.955,12.072,11.695,11.974,5884601,0
2007-12-10,12.109,12.235,12.072,12.217,6153708,0
2007-12-11,12.18,12.502,11.811,11.83,6312514,0
2007-12-12,12.109,12.325,11.955,12.063,6193204,0
2007-12-13,12.063,12.063,11.445,11.569,7169805,0
2007-12-14,11.373,11.453,11.194,11.257,6565959,0
2007-12-17,11.247,11.337,10.617,10.663,10248985,0
2007-12-18,10.942,11.076,10.663,11.012,8203064,0
2007-12-19,11.012,11.076,10.688,10.716,6844121,0
2007-12-20,10.745,10.771,10.394,10.394,7669461,0
2007-12-21,10.671,11.184,10.601,11.012,14279447,0
2007-12-24,11.184,11.391,11.121,11.354,3431745,0
2007-12-26,11.569,11.658,11.481,11.569,3738138,0
2007-12-27,11.597,11.704,11.285,11.354,4710656,0
2007-12-28,11.605,11.695,11.499,11.641,4540890,0
2007-12-31,11.641,11.777,11.435,11.605,3734328,0
2008-01-02,11.849,12.484,11.811,12.44,11381657,0
2008-01-03,12.371,13.439,12.371,13.32,15730721,0
2008-01-04,13.14,13.411,12.854,13.275,15022858,0
2008-01-07,13.149,13.543,12.765,12.881,11908318,0
2008-01-08,13.456,14.047,13.456,13.794,18064448,0
2008-01-09,13.717,14.18,13.605,14.065,16390284,0
2008-01-10,13.725,14.619,13.679,14.619,16628161,0
2008-01-11,14.577,14.956,14.49,14.711,14888709,0
2008-01-14,15.68,15.85,15.186,15.231,23930432,0
2008-01-15,15.296,15.296,14.353,14.498,19839930,0
2008-01-16,14.021,14.326,13.293,13.456,24698242,0
2008-01-17,13.717,13.995,13.069,13.275,19461255,0
2008-01-18,13.492,13.679,13.014,13.519,16931627,0
2008-01-22,12.44,13.959,12.44,13.942,22610251,0
2008-01-23,13.735,14.245,12.952,13.519,23939262,0
2008-01-24,14.345,14.345,13.759,13.951,16839852,0
2008-01-25,14.388,14.619,13.915,14.013,17948041,0
2008-01-28,14.262,14.864,13.933,14.692,17993359,0
2008-01-29,14.766,15.072,14.535,14.619,12624870,0
2008-01-30,14.535,15.314,14.272,15.186,16300796,0
2008-01-31,14.99,15.186,14.692,14.801,13779287,0
2008-02-01,15.104,15.122,14.188,14.254,13079276,0
2008-02-04,13.813,13.951,13.57,13.623,12941149,0
2008-02-05,13.251,13.392,12.917,13.096,13007933,0
2008-02-06,13.509,13.669,13.014,13.059,11219116,0
2008-02-07,13.096,13.42,12.917,13.204,8389412,0
2008-02-08,13.509,14.021,13.439,13.933,14482070,0
2008-02-11,14.065,14.29,13.679,14.029,13136519,0
2008-02-12,14.038,14.188,13.357,13.411,11782873,0
2008-02-13,13.552,13.679,13.096,13.66,10376939,0
2008-02-14,13.688,13.785,13.456,13.525,9031598,0
2008-02-15,13.707,13.924,13.484,13.613,10193590,0
2008-02-19,14.091,14.461,13.959,14.38,11844989,0
2008-02-20,14.145,14.927,14.117,14.855,13606122,0
2008-02-21,15.036,15.429,14.956,15.305,19597744,0
2008-02-22,15.384,15.384,14.74,15.212,13576086,0
2008-02-25,15.286,15.438,14.937,15.248,10002393,0
2008-02-26,15.204,15.841,15.008,15.761,15395304,0
2008-02-27,16.078,16.623,16.013,16.329,17121960,0
2008-02-28,16.389,16.758,16.329,16.702,11543571,0
2008-02-29,16.702,16.711,15.886,16.129,12264766,0
2008-03-03,16.597,17.215,16.544,17.207,19828991,0
2008-03-04,17.307,17.394,16.058,16.589,20830053,0
2008-03-05,16.991,17.459,16.866,17.351,17231841,0
2008-03-06,17.126,17.27,16.669,17.065,16211388,0
2008-03-07,17.036,17.126,16.228,16.435,13818363,0
2008-03-10,16.129,16.164,15.375,15.68,15441761,0
2008-03-11,16.273,16.479,15.778,16.47,11059933,0
2008-03-12,16.544,16.847,16.319,16.389,9628562,0
2008-03-13,16.857,17.143,16.632,16.955,16429463,0
2008-03-14,16.839,17.619,16.606,17.385,18034708,0
2008-03-17,17.459,17.871,16.866,17.153,19771582,0
2008-03-18,17.468,17.478,15.922,16.013,18984370,0
2008-03-19,15.709,15.922,14.855,14.89,23219753,0
2008-03-20,14.172,14.568,13.623,14.281,25642463,0
2008-03-24,14.552,14.74,13.977,14.082,15214054,0
2008-03-25,14.584,15.186,14.561,15.169,13647611,0
2008-03-26,14.946,15.16,14.353,14.645,20763513,0
2008-03-27,14.307,14.345,13.613,13.785,27144255,0
2008-03-28,13.366,13.66,13.275,13.509,13148756,0
2008-03-31,13.65,13.725,12.927,13.113,14635994,0
2008-04-01,12.747,12.747,12.253,12.593,24853283,0
2008-04-02,12.627,13.122,12.62,13.069,17152222,0
2008-04-03,12.962,13.14,12.783,12.899,12501959,0
2008-04-04,13.069,13.42,13.006,13.392,16236830,0
2008-04-07,13.777,13.85,13.006,13.069,15192849,0
2008-04-08,12.846,12.962,12.565,12.747,13080964,0
2008-04-09,12.765,13.077,12.728,12.979,13268650,0
2008-04-10,13.096,13.195,12.682,13.113,12058470,0
2008-04-11,12.952,13.167,12.709,12.755,10418051,0
2008-04-14,12.863,12.962,12.575,12.69,10585840,0
2008-04-15,12.899,12.988,12.636,12.783,9949697,0
2008-04-16,13.131,13.66,13.131,13.623,18907526,0
2008-04-17,13.66,13.66,13.014,13.05,11812844,0
2008-04-18,12.846,13.069,12.538,12.997,18889106,0
2008-04-21,13.177,13.177,12.556,12.645,12931412,0
2008-04-22,12.645,12.881,12.467,12.492,12399473,0
2008-04-23,12.262,12.335,12.01,12.063,13312387,0
2008-04-24,11.902,11.902,11.373,11.714,21456768,0
2008-04-25,11.84,12.153,11.667,12.01,12473758,0
2008-04-28,12.199,12.262,11.883,11.883,8404859,0
2008-04-29,11.569,11.65,11.14,11.194,17809338,0
2008-04-30,11.257,11.65,11.211,11.499,16204772,0
2008-05-01,11.149,11.605,10.979,11.569,15726593,0
2008-05-02,11.633,11.866,11.445,11.56,12813513,0
2008-05-05,11.866,12.017,11.597,11.974,11840189,0
2008-05-06,12.081,12.69,12.072,12.502,16314682,0
2008-05-07,12.354,12.62,12.217,12.335,9380130,0
2008-05-08,12.873,13.241,12.755,13.158,16058611,0
2008-05-09,13.456,13.525,12.945,13.267,13921474,0
2008-05-12,13.149,13.267,12.791,12.873,10759665,0
2008-05-13,12.538,12.8,12.38,12.645,9687621,0
2008-05-14,12.69,12.827,12.38,12.421,8710033,0
2008-05-15,12.827,13.204,12.755,13.069,11580905,0
2008-05-16,13.631,13.641,13.366,13.484,13740168,0
2008-05-19,13.725,13.896,13.42,13.65,10924084,0
2008-05-20,13.832,14.281,13.735,14.281,13769029,0
2008-05-21,14.281,14.766,14.18,14.49,21521527,0
2008-05-22,14.398,14.452,13.959,14.29,12340450,0
2008-05-23,14.49,14.619,14.154,14.398,11113901,0
2008-05-27,13.924,13.951,13.641,13.751,12701297,0
2008-05-28,13.456,13.951,13.275,13.886,9248087,0
2008-05-29,13.484,13.688,13.232,13.329,13357444,0
2008-05-30,13.411,13.768,13.366,13.707,7234101,0
2008-06-02,13.588,14.126,13.552,13.832,8444673,0
2008-06-03,13.613,13.915,13.32,13.357,9148239,0
2008-06-04,13.284,13.339,12.945,13.014,10038797,0
2008-06-05,12.899,13.456,12.809,13.392,8688996,0
2008-06-06,13.725,13.915,13.613,13.679,11154909,0
2008-06-09,13.552,13.823,13.392,13.525,6642865,0
2008-06-10,12.979,13.259,12.484,12.593,18716202,0
2008-06-11,12.809,13.006,12.548,12.584,9926307,0
2008-06-12,12.335,12.645,12.072,12.502,10188140,0
2008-06-13,12.449,12.709,12.335,12.556,5769989,0
2008-06-16,12.988,13.096,12.556,12.556,8699562,0
2008-06-17,12.584,12.899,12.556,12.737,6091320,0
2008-06-18,12.827,13.077,12.664,13.04,7672816,0
2008-06-19,13.348,13.484,12.969,12.988,8113908,0
2008-06-20,13.096,13.348,13.014,13.204,8369353,0
2008-06-23,12.945,13.384,12.854,13.348,6863339,0
2008-06-24,13.311,13.552,13.167,13.241,7464964,0
2008-06-25,13.241,13.302,12.728,13.131,8467637,0
2008-06-26,13.501,14.056,13.43,14.004,24121578,0
2008-06-27,14.245,15.113,14.226,14.864,21388304,0
2008-06-30,15.087,15.239,14.198,14.837,13968074,0
2008-07-01,15.212,15.248,14.471,14.577,14047989,0
2008-07-02,14.673,14.864,14.307,14.508,10439871,0
2008-07-03,14.217,14.398,13.933,14.262,7866836,0
2008-07-07,13.679,13.823,13.439,13.641,12083730,0
2008-07-08,13.375,13.669,13.069,13.411,14182747,0
2008-07-09,13.492,13.841,13.131,13.177,11986901,0
2008-07-10,13.186,13.222,12.307,12.512,22650999,0
2008-07-11,12.827,13.43,12.809,13.375,20883326,0
2008-07-14,13.56,13.977,13.259,13.905,14708922,0
2008-07-15,14.272,14.353,13.251,13.735,16833624,0
2008-07-16,13.751,13.832,13.131,13.186,14191723,0
2008-07-17,13.05,13.698,12.846,12.969,14574789,0
2008-07-18,12.935,13.222,12.512,12.529,12323298,0
2008-07-21,12.818,13.006,12.529,12.945,8609904,0
2008-07-22,13.113,13.131,12.208,12.354,11527770,0
2008-07-23,12.18,12.398,11.346,11.418,25060214,0
2008-07-24,11.605,11.749,11.329,11.381,14443902,0
2008-07-25,11.525,11.578,11.121,11.445,9803452,0
2008-07-28,11.435,11.811,11.237,11.409,10092248,0
2008-07-29,11.302,11.337,10.841,11.031,10958743,0
2008-07-30,10.671,11.311,10.457,11.311,15041571,0
2008-07-31,11.704,11.731,10.969,11.094,11704937,0
2008-08-01,10.995,11.472,10.942,11.049,10275129,0
2008-08-04,10.858,11.228,10.07,10.231,12077243,0
2008-08-05,10.098,10.341,9.549,9.614,20292221,0
2008-08-06,9.829,10.079,9.712,9.872,15505026,0
2008-08-07,9.872,10.088,9.765,9.937,10945138,0
2008-08-08,9.596,9.622,9.2731,9.3448,10869751,0
2008-08-11,9.2633,9.335,8.3028,8.7784,28165709,0
2008-08-12,8.9938,9.3174,8.6618,9.2084,18070165,0
2008-08-13,9.506,9.963,9.3448,9.819,19898537,0
2008-08-14,9.73,9.802,9.1283,9.1731,13067630,0
2008-08-15,8.8325,9.0298,8.6527,8.8412,15779665,0
2008-08-18,9.111,9.2633,8.9129,9.0213,10954315,0
2008-08-19,8.9221,9.4695,8.8325,9.335,12028376,0
2008-08-20,9.596,9.73,9.2084,9.4511,17556305,0
2008-08-21,10.163,10.377,9.955,10.287,19106732,0
2008-08-22,10.009,10.061,9.559,9.793,16597082,0
2008-08-25,9.73,10.033,9.667,9.793,8813425,0
2008-08-26,9.802,10.033,9.549,9.559,9058059,0
2008-08-27,9.819,9.955,9.577,9.765,9836584,0
2008-08-28,10.125,10.163,9.596,9.819,9641271,0
2008-08-29,9.863,9.872,9.586,9.703,6743582,0
2008-09-02,9.2263,9.2263,8.9578,9.0213,12326759,0
2008-09-03,8.9129,9.1459,8.4554,8.671,16883253,0
2008-09-04,8.7964,8.8592,8.1592,8.1681,18645552,0
2008-09-05,8.5091,8.608,8.0604,8.2668,19758231,0
2008-09-08,8.5181,8.5986,7.6114,7.6114,21117670,0
2008-09-09,7.4859,7.4859,6.6691,6.7049,33807409,0
2008-09-10,7.001,7.1538,6.5164,7.037,27687444,0
2008-09-11,6.9293,7.0463,6.5526,6.777,21375276,0
2008-09-12,7.1718,7.7823,7.0102,7.6835,23161063,0
2008-09-15,7.7102,7.8269,7.1718,7.3333,29441541,0
2008-09-16,6.9023,7.7731,6.7678,7.6743,25218309,0
2008-09-17,7.7641,8.581,7.6474,8.3205,38412364,0
2008-09-18,8.7517,8.9398,7.4859,7.8808,42266031,0
2008-09-19,8.0604,8.5001,7.5486,8.5001,28349298,0
2008-09-22,8.9221,9.631,8.9039,9.4244,30564851,0
2008-09-23,9.622,9.819,8.7784,9.1459,33913117,0
2008-09-24,9.3538,9.4164,8.931,9.1459,19848081,0
2008-09-25,9.1731,9.3702,8.5719,8.6618,22800950,0
2008-09-26,8.8143,8.9852,7.9347,8.0425,24678878,0
2008-09-29,8.0155,8.4194,7.5398,7.6564,25412249,0
2008-09-30,7.6206,7.8449,7.2973,7.4681,17442741,0
2008-10-01,7.414,7.8898,7.1718,7.5036,27184285,0
2008-10-02,7.1538,7.3958,6.0499,6.0949,36464021,0
2008-10-03,6.1307,6.6872,6.0677,6.1485,24318957,0
2008-10-06,6.5433,6.6153,5.2777,5.8164,36452129,0
2008-10-07,6.1396,6.2292,5.6278,5.664,25901688,0
2008-10-08,6.0046,6.7678,5.8164,6.7319,38885276,0
2008-10-09,6.5706,6.6063,5.9419,6.1665,22503706,0
2008-10-10,6.1396,6.2474,4.6675,4.9727,41595849,0
2008-10-13,5.2418,5.3945,4.7122,5.3497,19614519,0
2008-10-14,5.673,5.7895,5.3047,5.4124,26249447,0
2008-10-15,5.2418,5.3497,4.6227,4.7034,30031621,0
2008-10-16,4.7304,4.7484,3.9494,4.2904,37085231,0
2008-10-17,3.9942,4.6675,3.8777,4.2097,22870742,0
2008-10-20,4.3442,4.7122,4.3174,4.6852,17779104,0
2008-10-21,4.4343,4.5692,4.2277,4.2365,15056592,0
2008-10-22,4.0392,4.057,3.5007,3.5633,34116547,0
2008-10-23,3.4645,3.7698,3.3029,3.456,36715296,0
2008-10-24,3.0608,3.7698,2.9709,3.6174,35592229,0
2008-10-27,3.6353,3.743,3.357,3.357,22266215,0
2008-10-28,3.6083,3.6979,3.2941,3.6801,21432123,0
2008-10-29,3.8416,4.3442,3.779,4.2636,30787122,0
2008-10-30,4.5327,4.6675,4.0483,4.4429,21813111,0
2008-10-31,4.3263,4.5149,4.1557,4.1557,16066924,0
2008-11-03,4.3442,4.4702,4.1289,4.1827,14798700,0
2008-11-04,4.4343,4.9458,4.4249,4.9097,26499737,0
2008-11-05,4.7752,4.9458,4.4429,4.5056,21594469,0
2008-11-06,4.6497,4.7122,4.12,4.1918,18612455,0
2008-11-07,4.3174,4.479,4.057,4.2457,11587271,0
2008-11-10,4.5956,4.6314,4.2457,4.4249,13836183,0
2008-11-11,4.1918,4.2457,3.9133,4.0752,14196762,0
2008-11-12,3.8955,3.9225,3.5456,3.6353,18894565,0
2008-11-13,3.6353,4.0483,3.3302,4.0303,26581973,0
2008-11-14,4.057,4.2365,3.7608,3.8416,18898736,0
2008-11-17,3.8416,3.9764,3.6083,3.6979,13040931,0
2008-11-18,3.6801,3.7969,3.4826,3.5814,13251580,0
2008-11-19,3.6353,3.9044,3.285,3.3302,24592308,0
2008-11-20,3.348,3.5185,3.1326,3.2315,20216691,0
2008-11-21,3.5547,3.9942,3.4469,3.9584,32283645,0
2008-11-24,4.2636,4.8112,4.2187,4.6406,36829892,0
2008-11-25,4.8379,4.8651,4.2724,4.5056,25750759,0
2008-11-26,4.4702,5.0173,4.3626,4.928,22413638,0
2008-11-28,5.1523,5.2418,4.9097,5.2151,9703766,0
2008-12-01,4.8293,4.8468,4.3263,4.3711,19689322,0
2008-12-02,4.5419,4.7572,4.4522,4.7572,16342264,0
2008-12-03,4.5327,4.7663,4.4343,4.5956,17679312,0
2008-12-04,4.5238,4.7484,4.3711,4.4522,18692209,0
2008-12-05,4.3088,4.4343,3.9764,4.4343,18625196,0
2008-12-08,4.8468,4.8826,4.5775,4.6406,17151960,0
2008-12-09,4.5509,4.8741,4.4429,4.7034,17964183,0
2008-12-10,4.7304,5.1613,4.6227,5.0984,47700802,0
2008-12-11,5.3408,5.8701,5.26,5.3497,40892028,0
2008-12-12,5.17,5.7266,5.0715,5.4933,21667021,0
2008-12-15,5.7537,6.0586,5.6191,5.8612,28112763,0
2008-12-16,5.9151,6.2474,5.637,6.2474,30393858,0
2008-12-17,6.418,6.5706,6.0765,6.1665,29929277,0
2008-12-18,6.0499,6.1665,5.7087,5.9419,25672655,0
2008-12-19,5.6278,6.1124,5.5742,6.0765,23847053,0
2008-12-22,6.3371,6.3909,5.7537,5.8881,14611093,0
2008-12-23,5.8433,6.1124,5.6817,6.0586,15156684,0
2008-12-24,5.9778,6.1665,5.8612,6.0765,5867698,0
2008-12-26,6.0949,6.3461,5.9778,6.2292,10098393,0
2008-12-29,6.4535,6.8397,6.3815,6.7049,23831325,0
2008-12-30,6.6422,6.9477,6.5345,6.9477,16002381,0
2008-12-31,6.8038,6.9922,6.6872,6.9204,14974566,0
2009-01-02,6.8752,7.1268,6.7049,6.8217,15722671,0
2009-01-05,6.418,6.6781,6.3371,6.5077,20536335,0
2009-01-06,6.3731,6.8575,6.3276,6.7229,16259459,0
2009-01-07,6.7229,6.741,5.9601,6.0677,23722615,0
2009-01-08,6.2741,6.4448,6.2021,6.418,18228905,0
2009-01-09,6.3641,6.5612,6.1665,6.3009,14170041,0
2009-01-12,6.1307,6.1307,5.7447,5.7624,14954768,0
2009-01-13,5.6458,5.996,5.5113,5.7895,16235749,0
2009-01-14,5.7356,5.7803,5.2689,5.3852,21465730,0
2009-01-15,5.4843,5.7624,5.206,5.7087,19031087,0
2009-01-16,5.9778,6.1754,5.7716,6.1396,19746474,0
2009-01-20,6.2741,6.6691,6.1214,6.1754,27727509,0
2009-01-21,6.1844,6.2922,5.8881,6.2922,14398057,0
2009-01-22,6.2021,6.4895,6.1575,6.2292,17900225,0
2009-01-23,6.4895,6.9745,6.4448,6.9204,28389267,0
2009-01-26,7.1448,7.5218,6.9922,7.2886,36341748,0
2009-01-27,7.181,7.2347,7.0102,7.0997,18103476,0
2009-01-28,7.0819,7.1448,6.7856,6.8575,19350764,0
2009-01-29,6.7229,7.2166,6.6422,7.181,19953509,0
2009-01-30,7.414,7.4501,7.037,7.2254,23075107,0
2009-02-02,7.073,7.1448,6.7229,6.8397,17441949,0
2009-02-03,6.9384,7.1718,6.9114,7.1538,18735388,0
2009-02-04,7.2795,7.5577,7.2795,7.4771,20067779,0
2009-02-05,7.6743,7.7823,7.4859,7.7461,17205363,0
2009-02-06,7.6026,7.9079,7.5577,7.7461,17612494,0
2009-02-09,7.5669,7.6654,7.432,7.5577,14768701,0
2009-02-10,7.7911,7.9079,7.3512,7.4947,25597925,0
2009-02-11,7.7102,8.3028,7.5758,8.1681,39101491,0
2009-02-12,8.2308,8.2844,7.9706,8.2493,26226514,0
2009-02-13,8.1592,8.177,7.8718,8.0604,23906982,0
2009-02-17,8.4013,8.635,8.3746,8.4105,31921769,0
2009-02-18,8.581,8.6437,8.0871,8.608,25195865,0
2009-02-19,8.4821,8.6798,8.0155,8.0966,25634089,0
2009-02-20,8.4732,8.5091,8.0241,8.2493,34163678,0
2009-02-23,7.9795,8.4732,7.7552,8.0871,24912245,0
2009-02-24,8.0425,8.0695,7.3872,7.5036,28716233,0
2009-02-25,7.4051,7.9706,7.3958,7.4501,27307519,0
2009-02-26,7.3333,7.8718,7.2347,7.7461,23443125,0
2009-02-27,7.9795,8.0604,7.5307,7.7641,18492497,0
2009-03-02,7.8898,7.8898,6.9653,7.037,26227987,0
2009-03-03,6.8843,7.3603,6.5883,7.2078,26082844,0
2009-03-04,7.5218,7.5307,6.9563,7.1448,16364178,0
2009-03-05,7.4051,7.9169,7.2524,7.8987,28546292,0
2009-03-06,8.0695,8.177,7.6474,7.8001,20243724,0
2009-03-09,7.7192,7.7641,7.3153,7.4859,12900064,0
2009-03-10,7.3784,7.423,6.5164,6.7678,26342171,0
2009-03-11,6.8752,7.423,6.8038,7.2707,21324152,0
2009-03-12,7.4771,7.6474,7.3064,7.4771,14933597,0
2009-03-13,7.6386,7.6654,7.2616,7.3603,15175057,0
2009-03-16,7.1986,7.3603,7.0191,7.2435,9858405,0
2009-03-17,7.1358,7.2166,6.9204,7.0819,12335098,0
2009-03-18,6.9477,7.9618,6.7678,7.9525,30556664,0
2009-03-19,8.3746,8.581,8.2039,8.2844,32332369,0
2009-03-20,8.195,8.4554,8.0782,8.3384,24225365,0
2009-03-23,8.2759,8.527,8.24,8.3298,18471091,0
2009-03-24,7.9525,8.4194,7.854,8.3028,16774359,0
2009-03-25,8.3474,8.7066,8.1502,8.5362,21216661,0
2009-03-26,8.7426,8.7426,8.3835,8.4374,15290457,0
2009-03-27,8.3028,8.3474,8.1321,8.2668,9160316,0
2009-03-30,8.0155,8.3746,7.8449,8.0155,15458799,0
2009-03-31,8.1592,8.4105,7.8898,8.2938,15664614,0
2009-04-01,8.3568,8.5899,8.2759,8.581,12240895,0
2009-04-02,8.2575,8.3205,7.6654,8.0604,26545721,0
2009-04-03,7.9886,8.1142,7.4771,7.6206,18803975,0
2009-04-06,7.3512,7.3512,7.181,7.3153,17689408,0
2009-04-07,7.4681,7.5669,7.3242,7.3242,10082508,0
2009-04-08,7.423,7.4681,7.1538,7.3512,9928833,0
2009-04-09,7.3422,7.3958,7.2166,7.2707,9072985,0
2009-04-13,7.4051,7.5036,7.3512,7.3784,12982250,0
2009-04-14,7.4409,7.4771,7.1986,7.2973,12386112,0
2009-04-15,7.2616,7.4409,7.2166,7.3153,8126060,0
2009-04-16,7.2707,7.2973,6.8668,6.9114,16316023,0
2009-04-17,6.8668,6.8668,6.5972,6.6959,18385360,0
2009-04-20,6.8038,7.1625,6.7856,6.9563,14522885,0
2009-04-21,7.181,7.1986,6.6781,6.777,10693050,0
2009-04-22,6.8668,6.9384,6.6872,6.6959,13027535,0
2009-04-23,6.6872,7.1718,6.6872,7.1268,18847406,0
2009-04-24,7.2616,7.5307,7.2616,7.4501,12692681,0
2009-04-27,7.3958,7.5036,7.2707,7.3333,9655694,0
2009-04-28,7.055,7.2166,6.9653,7.0819,8647713,0
2009-04-29,7.3242,7.3333,7.1358,7.1895,7093844,0
2009-04-30,7.1268,7.1986,7.037,7.0908,9016476,0
2009-05-01,7.0908,7.2347,7.0102,7.1986,5356947,0
2009-05-04,7.3153,7.6114,7.2795,7.5846,10778161,0
2009-05-05,7.7373,7.836,7.4501,7.5758,9900407,0
2009-05-06,7.8179,7.9347,7.7552,7.8987,9936870,0
2009-05-07,8.0695,8.2219,7.5669,7.6654,15054844,0
2009-05-08,7.7552,7.836,7.5669,7.8269,9945557,0
2009-05-11,7.6924,7.854,7.513,7.6835,10127593,0
2009-05-12,7.8179,8.1592,7.7373,8.1411,14799978,0
2009-05-13,7.9706,8.4374,7.9525,8.0241,15491454,0
2009-05-14,7.9437,8.2219,7.8269,8.1321,8887300,0
2009-05-15,8.0782,8.2938,7.7911,7.9525,13356999,0
2009-05-18,7.9525,8.0155,7.6564,7.9525,9253197,0
2009-05-19,8.0425,8.3746,7.9254,8.2219,12829687,0
2009-05-20,8.3746,9.0118,8.3746,8.967,27271714,0
2009-05-21,8.9578,9.4244,8.5986,9.4066,28479071,0
2009-05-22,9.506,9.819,9.4785,9.586,19065394,0
2009-05-26,9.1995,9.596,9.0833,9.532,12240107,0
2009-05-27,9.567,9.667,9.335,9.549,14557834,0
2009-05-28,9.712,10.07,9.676,9.99,19834321,0
2009-05-29,10.447,10.617,10.26,10.555,22250139,0
2009-06-01,10.671,10.763,10.178,10.222,19126432,0
2009-06-02,10.154,10.697,10.154,10.609,15530317,0
2009-06-03,10.457,10.494,9.559,9.819,19633316,0
2009-06-04,10.098,10.222,9.928,10.135,15192212,0
2009-06-05,9.658,9.819,9.389,9.549,17981927,0
2009-06-08,9.2447,9.631,9.1197,9.614,17116811,0
2009-06-09,9.819,9.919,9.514,9.514,12569874,0
2009-06-10,9.693,9.712,9.0118,9.111,22426864,0
2009-06-11,9.0118,9.2544,8.7517,8.877,25421360,0
2009-06-12,8.6886,8.7874,8.4284,8.5181,17320528,0
2009-06-15,8.5181,8.5181,7.9618,8.0695,29184475,0
2009-06-16,8.2844,8.4374,8.0966,8.24,19072328,0
2009-06-17,8.3115,8.3115,7.9347,8.2493,18163879,0
2009-06-18,8.2308,8.4105,7.9618,7.9795,17333061,0
2009-06-19,8.0782,8.3746,8.0425,8.2575,15619494,0
2009-06-22,7.8808,7.9347,7.5669,7.5669,25882587,0
2009-06-23,7.6564,7.9254,7.3958,7.8718,17151544,0
2009-06-24,8.1321,8.3384,8.0241,8.1321,17079205,0
2009-06-25,8.2575,8.4194,8.1321,8.4013,13633563,0
2009-06-26,8.5001,8.5181,8.1321,8.177,11832105,0
2009-06-29,8.2308,8.3568,8.1411,8.2493,7849393,0
2009-06-30,8.2575,8.3028,7.8179,7.9254,12820287,0
2009-07-01,8.1859,8.5181,8.1142,8.4913,14977564,0
2009-07-02,8.2308,8.3028,8.0425,8.195,10778028,0
2009-07-06,7.9525,7.9973,7.7461,7.8449,10294299,0
2009-07-07,7.8808,8.0604,7.8091,7.836,11002850,0
2009-07-08,7.7641,7.8808,7.3693,7.5486,16859187,0
2009-07-09,7.6743,8.2759,7.6026,7.6924,11313403,0
2009-07-10,7.6206,7.7641,7.5307,7.6924,7759763,0
2009-07-13,7.6297,7.9079,7.3958,7.8987,10708267,0
2009-07-14,8.0335,8.1592,7.9254,8.1142,12406054,0
2009-07-15,8.4821,8.527,8.3835,8.4194,14178151,0
2009-07-16,8.3746,8.4913,8.2308,8.4462,8167497,0
2009-07-17,8.4821,8.5541,8.3568,8.4554,8455841,0
2009-07-20,8.7696,8.8504,8.6165,8.8052,12286642,0
2009-07-21,8.9129,8.9398,8.3474,8.5451,12449938,0
2009-07-22,8.4284,8.6618,8.3746,8.5091,9649485,0
2009-07-23,8.4194,8.6975,8.4105,8.4462,12686149,0
2009-07-24,8.5362,8.6437,8.3924,8.4732,9536325,0
2009-07-27,8.5451,8.5451,8.2128,8.2668,11373468,0
2009-07-28,8.1592,8.195,7.9254,8.0871,12844382,0
2009-07-29,7.9706,8.0241,7.7552,7.836,11332633,0
2009-07-30,8.0604,8.1411,7.9795,8.0782,9003103,0
2009-07-31,8.1321,8.5541,8.0241,8.5091,15371767,0
2009-08-03,8.7066,8.8681,8.6437,8.6527,11122975,0
2009-08-04,8.7246,8.9578,8.5899,8.8052,11794195,0
2009-08-05,8.7336,8.8143,8.4013,8.6437,17247255,0
2009-08-06,8.7156,8.7603,8.4105,8.4644,12998672,0
2009-08-07,8.4374,8.4913,8.2308,8.2668,11191446,0
2009-08-10,8.1231,8.1859,7.9973,8.0782,9590056,0
2009-08-11,8.0335,8.0695,7.9169,7.9795,9199280,0
2009-08-12,7.9618,8.195,7.9347,8.0871,12471645,0
2009-08-13,8.2759,8.3205,8.0871,8.195,11174906,0
2009-08-14,8.24,8.3028,7.9973,8.0782,11068994,0
2009-08-17,7.7823,7.8449,7.5486,7.6474,12701276,0
2009-08-18,7.7373,7.8449,7.6743,7.7911,10576684,0
2009-08-19,7.6386,8.0511,7.6297,7.9706,13399159,0
2009-08-20,7.9437,8.0604,7.9079,7.9886,7814545,0
2009-08-21,8.1321,8.2493,8.0782,8.0871,9028551,0
2009-08-24,8.1047,8.2493,8.0064,8.0695,10966387,0
2009-08-25,8.2219,8.2493,8.0425,8.0966,7999455,0
2009-08-26,8.0966,8.0966,7.9169,7.9886,7789506,0
2009-08-27,7.9886,8.177,7.7823,8.1681,9726047,0
2009-08-28,8.3205,8.3924,8.2128,8.3654,9924950,0
2009-08-31,8.2039,8.2844,8.1142,8.2493,8794576,0
2009-09-01,8.195,8.4105,8.0425,8.0966,11586156,0
2009-09-02,8.2308,9.1909,8.2219,9.1367,39306615,0
2009-09-03,9.2731,9.685,8.9756,9.514,39959674,0
2009-09-04,9.4244,9.667,9.3084,9.532,22917137,0
2009-09-08,10.033,10.144,9.3801,9.4164,33667086,0
2009-09-09,9.4885,9.559,9.0213,9.111,20518386,0
2009-09-10,9.0032,9.567,8.9756,9.541,17836189,0
2009-09-11,9.855,9.99,9.567,9.667,20042374,0
2009-09-14,9.4244,9.658,9.4244,9.567,11985654,0
2009-09-15,9.549,9.99,9.4974,9.919,15922449,0
2009-09-16,10.305,10.305,10.154,10.205,19094727,0
2009-09-17,10.125,10.305,9.721,9.945,20078221,0
2009-09-18,9.999,10.016,9.622,9.765,14702730,0
2009-09-21,9.2991,9.693,9.236,9.65,16131776,0
2009-09-22,10.07,10.079,9.793,9.863,14336347,0
2009-09-23,9.847,9.955,9.524,9.541,15011312,0
2009-09-24,9.712,9.712,9.111,9.2904,16857416,0
2009-09-25,9.1367,9.2904,8.9756,9.0482,16573142,0
2009-09-28,9.0568,9.2807,8.9756,9.0298,10733022,0
2009-09-29,9.0118,9.3801,9.0118,9.3174,15618809,0
2009-09-30,9.4885,9.721,9.2544,9.605,20056376,0
2009-10-01,9.685,9.685,9.0118,9.0747,19985646,0
2009-10-02,9.0032,9.3982,8.9492,9.0118,18828806,0
2009-10-05,9.0568,9.442,9.0393,9.335,14234357,0
2009-10-06,9.919,10.26,9.829,10.178,31702893,0
2009-10-07,10.269,10.377,9.98,10.305,26308111,0
2009-10-08,10.565,11.14,10.394,10.979,38889224,0
2009-10-09,10.85,10.969,10.688,10.824,18565502,0
2009-10-12,11.149,11.445,10.824,10.942,21357135,0
2009-10-13,11.076,11.4,10.942,11.275,26471430,0
2009-10-14,11.409,11.418,11.104,11.194,20548472,0
2009-10-15,10.905,11.13,10.771,10.807,22025586,0
2009-10-16,10.716,11.159,10.636,11.104,25047846,0
2009-10-19,11.13,11.311,10.858,11.203,21000540,0
2009-10-20,11.257,11.257,10.601,10.815,23436395,0
2009-10-21,10.716,11.211,10.663,10.79,23984555,0
2009-10-22,10.781,10.858,10.601,10.726,17811831,0
2009-10-23,10.85,11.005,10.735,10.85,26167239,0
2009-10-26,10.771,10.995,10.098,10.135,24906333,0
2009-10-27,10.144,10.163,9.784,10.125,21525178,0
2009-10-28,9.919,10.178,9.3538,9.4066,28072931,0
2009-10-29,9.622,10.043,9.4695,9.963,23472732,0
2009-10-30,9.882,9.928,9.1546,9.549,28284458,0
2009-11-02,9.802,9.99,9.4164,9.693,26866034,0
2009-11-03,9.567,10.494,9.4695,10.476,33825206,0
2009-11-04,10.726,10.824,10.341,10.574,41651955,0
2009-11-05,10.591,10.707,10.386,10.555,16911744,0
2009-11-06,10.565,10.914,10.539,10.807,22994649,0
2009-11-09,11.194,11.427,11.149,11.311,25126370,0
2009-11-10,11.211,11.435,10.995,11.311,19319463,0
2009-11-11,11.588,11.739,11.364,11.427,20534933,0
2009-11-12,11.292,11.381,10.868,11.012,21406258,0
2009-11-13,11.012,11.453,10.95,11.4,20463275,0
2009-11-16,11.714,11.902,11.578,11.723,21372150,0
2009-11-17,11.535,11.821,11.418,11.821,18820779,0
2009-11-18,11.909,12.101,11.695,11.795,24447093,0
2009-11-19,11.667,12.01,11.435,11.947,17427058,0
2009-11-20,11.749,11.909,11.543,11.857,18968591,0
2009-11-23,12.28,12.467,12.081,12.199,21102353,0
2009-11-24,12.307,12.307,11.928,12.18,18361607,0
2009-11-25,12.371,12.44,12.271,12.431,17078792,0
2009-11-27,11.658,12.054,11.569,11.821,17363515,0
2009-11-30,11.749,12.145,11.685,11.955,18885994,0
2009-12-01,12.28,12.556,12.271,12.431,20229933,0
2009-12-02,12.62,12.891,12.538,12.62,26007257,0
2009-12-03,12.421,12.512,12.109,12.153,25222921,0
2009-12-04,11.883,11.947,11.228,11.535,32112934,0
2009-12-07,11.085,11.65,10.923,11.285,28466538,0
2009-12-08,11.13,11.275,10.85,10.942,21635565,0
2009-12-09,11.021,11.381,10.942,11.228,21373416,0
2009-12-10,11.329,11.409,11.085,11.219,15406658,0
2009-12-11,11.228,11.247,10.726,10.807,21351838,0
2009-12-14,10.923,11.012,10.707,10.969,17783344,0
2009-12-15,10.932,11.021,10.716,10.745,13614876,0
2009-12-16,10.876,11.076,10.799,10.876,17869640,0
2009-12-17,10.654,10.697,10.154,10.172,23349737,0
2009-12-18,10.213,10.368,10.052,10.269,23547140,0
2009-12-21,10.394,10.447,9.963,10.061,18929560,0
2009-12-22,10.116,10.305,9.91,10.305,17581468,0
2009-12-23,10.503,10.663,10.358,10.547,11604054,0
2009-12-24,10.671,10.681,10.512,10.565,4293445,0
2009-12-28,10.745,10.763,10.386,10.476,7054847,0
2009-12-29,10.547,10.565,10.297,10.305,8933088,0
2009-12-30,10.144,10.205,10.033,10.07,9846280,0
2009-12-31,10.222,10.332,10.125,10.205,6986345,0
2010-01-04,10.626,10.697,10.494,10.574,11751173,0
2010-01-05,10.636,10.85,10.503,10.591,13944853,0
2010-01-06,10.771,11.104,10.688,10.988,16237863,0
2010-01-07,11.005,11.058,10.771,10.995,13420403,0
2010-01-08,11.121,11.247,10.824,11.247,13506360,0
2010-01-11,11.641,11.714,11.381,11.4,15636455,0
2010-01-12,11.32,11.435,10.876,11.005,16322420,0
2010-01-13,11.012,11.04,10.521,10.735,22029822,0
2010-01-14,10.745,10.781,10.539,10.636,15700146,0
2010-01-15,10.539,10.574,10.222,10.358,16256370,0
2010-01-19,10.377,10.539,10.35,10.466,11935469,0
2010-01-20,10.241,10.241,9.73,10.043,24655746,0
2010-01-21,9.963,10.079,9.614,9.622,22347902,0
2010-01-22,9.532,9.863,9.4601,9.658,22566973,0
2010-01-25,9.775,9.775,9.4341,9.442,13872187,0
2010-01-26,9.3538,9.73,9.2991,9.4885,15526681,0
2010-01-27,9.4601,9.532,9.1283,9.3538,17424176,0
2010-01-28,9.506,9.506,9.0298,9.2991,20573485,0
2010-01-29,9.2807,9.4164,9.0118,9.0298,20654510,0
2010-02-01,9.1644,9.577,9.1367,9.559,13669614,0
2010-02-02,9.712,9.739,9.4341,9.4785,14648502,0
2010-02-03,9.4341,9.614,9.3538,9.4066,9669596,0
2010-02-04,9.111,9.1644,8.8143,8.8325,22031089,0
2010-02-05,8.8504,9.3801,8.7156,9.3801,26316768,0
2010-02-08,9.389,9.4164,8.9578,8.9756,15275078,0
2010-02-09,9.1995,9.4341,9.1459,9.335,17981478,0
2010-02-10,9.3273,9.4066,9.1015,9.3801,14141672,0
2010-02-11,9.4601,9.685,9.3623,9.622,15571433,0
2010-02-12,9.4341,9.586,9.3538,9.549,13130224,0
2010-02-16,9.863,10.116,9.73,9.73,14380649,0
2010-02-17,9.73,9.793,9.4885,9.559,13004051,0
2010-02-18,9.631,9.747,9.586,9.596,13840688,0
2010-02-19,9.4785,9.622,9.4164,9.4885,9304795,0
2010-02-22,9.524,9.596,9.3448,9.389,8393505,0
2010-02-23,9.3448,9.4341,9.0298,9.0747,11771308,0
2010-02-24,8.9852,9.2731,8.967,9.0482,12260379,0
2010-02-25,8.9039,9.4341,8.8412,9.4244,16275411,0
2010-02-26,9.506,9.541,9.3174,9.4511,10144761,0
2010-03-01,9.549,9.658,9.3801,9.631,9173594,0
2010-03-02,9.747,9.863,9.658,9.676,17005200,0
2010-03-03,9.819,10.043,9.721,9.99,14370641,0
2010-03-04,9.971,10.016,9.442,9.514,21472948,0
2010-03-05,9.524,9.567,9.3448,9.4601,14908898,0
2010-03-08,9.4341,9.506,9.0833,9.1197,14521922,0
2010-03-09,9.0032,9.1731,8.9221,9.0393,16538632,0
2010-03-10,9.111,9.1644,8.9221,8.9492,15160702,0
2010-03-11,8.9398,9.0482,8.8325,9.0213,12742726,0
2010-03-12,9.0747,9.1367,8.967,9.0213,10866570,0
2010-03-15,9.0393,9.0655,8.8231,8.931,9013599,0
2010-03-16,9.1015,9.1644,9.0393,9.1546,12808141,0
2010-03-17,9.1825,9.1995,9.0568,9.1546,10846608,0
2010-03-18,9.1644,9.3174,9.0568,9.1825,11460175,0
2010-03-19,9.1995,9.2263,8.9578,9.1283,19495247,0
2010-03-22,8.9756,9.1459,8.931,9.1283,14684791,0
2010-03-23,9.093,9.2633,8.9938,9.1644,11361950,0
2010-03-24,9.0118,9.0568,8.7964,8.8143,19600778,0
2010-03-25,8.9129,8.9492,8.7066,8.7246,14999828,0
2010-03-26,8.7784,8.877,8.6165,8.8325,13578407,0
2010-03-29,8.9578,9.0118,8.8504,8.9492,8122222,0
2010-03-30,8.9578,8.9938,8.7696,8.7964,8843846,0
2010-03-31,8.8954,8.9492,8.8143,8.8325,7754402,0
2010-04-01,8.9398,9.1825,8.9221,9.1546,14897357,0
2010-04-05,9.1995,9.3174,9.1015,9.1731,11744919,0
2010-04-06,9.1995,9.3623,9.1731,9.2544,8829115,0
2010-04-07,9.3273,9.605,9.2991,9.577,20686927,0
2010-04-08,9.506,9.549,9.3982,9.4341,11654391,0
2010-04-09,9.506,9.614,9.4164,9.4785,10850929,0
2010-04-12,9.4341,9.596,9.3623,9.3702,8883070,0
2010-04-13,9.3084,9.335,9.1459,9.2904,10664892,0
2010-04-14,9.3623,9.4066,9.1909,9.2182,10143514,0
2010-04-15,9.1546,9.3084,9.1015,9.1367,6841271,0
2010-04-16,9.0213,9.1644,8.8143,9.0482,18460123,0
2010-04-19,8.8862,9.0032,8.8143,8.9756,11728244,0
2010-04-20,9.111,9.1367,8.9938,9.0032,8227108,0
2010-04-21,9.0482,9.1015,8.9578,9.0298,9884990,0
2010-04-22,8.9129,9.1367,8.8954,9.1367,9995398,0
2010-04-23,9.0882,9.3952,9.0346,9.3498,11837283,0
2010-04-26,9.3982,9.4601,9.2807,9.3084,11085071,0
2010-04-27,9.1995,9.4601,9.1367,9.3538,21854377,0
2010-04-28,9.3538,9.793,9.2991,9.65,26985533,0
2010-04-29,9.658,9.847,9.559,9.667,13607563,0
2010-04-30,9.811,9.945,9.712,9.747,19146690,0
2010-05-03,9.928,9.99,9.631,9.676,13280805,0
2010-05-04,9.685,9.712,9.236,9.4785,19276887,0
2010-05-05,9.1546,9.559,9.0568,9.335,16693425,0
2010-05-06,9.2447,9.685,9.2263,9.614,30714830,0
2010-05-07,9.64,9.793,9.2807,9.559,28954681,0
2010-05-10,9.532,9.658,9.4885,9.586,14105037,0
2010-05-11,9.829,10.386,9.802,10.213,27550196,0
2010-05-12,10.484,10.609,10.25,10.314,19606056,0
2010-05-13,10.279,10.447,10.106,10.154,12707253,0
2010-05-14,10.377,10.413,9.971,10.269,16591891,0
2010-05-17,10.241,10.287,9.872,9.955,14017298,0
2010-05-18,9.863,10.125,9.784,10.016,16397296,0
2010-05-19,9.837,9.847,9.2633,9.559,22200759,0
2010-05-20,9.236,9.4601,8.9852,9.0568,20733742,0
2010-05-21,8.9492,9.1731,8.8592,9.0032,17523746,0
2010-05-24,9.093,9.2807,9.0655,9.0655,9466947,0
2010-05-25,8.9398,9.3982,8.8504,9.3702,14130719,0
2010-05-26,9.524,9.586,9.3448,9.3801,10710093,0
2010-05-27,9.4164,9.802,9.3982,9.693,11325689,0
2010-05-28,9.667,9.747,9.541,9.65,7777199,0
2010-06-01,9.703,9.945,9.567,9.586,11903629,0
2010-06-02,9.532,9.829,9.4601,9.793,8439200,0
2010-06-03,9.793,9.819,9.549,9.703,7128187,0
2010-06-04,9.596,9.703,9.3448,9.4164,11824879,0
2010-06-07,9.3982,9.847,9.3174,9.693,12616652,0
2010-06-08,9.802,9.99,9.693,9.819,13698600,0
2010-06-09,9.775,9.819,9.506,9.541,9065216,0
2010-06-10,9.514,9.676,9.4511,9.514,8046155,0
2010-06-11,9.549,9.605,9.4511,9.4974,7190872,0
2010-06-14,9.442,9.506,9.1459,9.1825,10537905,0
2010-06-15,9.2084,9.4695,9.1825,9.3982,8108287,0
2010-06-16,9.3538,9.559,9.3273,9.4695,6261660,0
2010-06-17,9.65,9.712,9.559,9.596,10756568,0
2010-06-18,9.793,9.937,9.756,9.855,11435930,0
2010-06-21,9.945,9.971,9.4601,9.524,11679213,0
2010-06-22,9.514,9.64,9.335,9.3623,8880947,0
2010-06-23,9.2633,9.4511,9.1909,9.3702,9156906,0
2010-06-24,9.2904,9.532,9.2807,9.3174,7584099,0
2010-06-25,9.4511,9.739,9.442,9.631,9397098,0
2010-06-28,9.631,9.793,9.4244,9.4601,9656434,0
2010-06-29,9.3273,9.4341,9.1825,9.2544,9704430,0
2010-06-30,9.1938,9.3742,9.1844,9.238,7209208,0
2010-07-01,9.1731,9.2182,8.6527,8.7964,15086207,0
2010-07-02,8.8592,8.9492,8.6886,8.7517,8347995,0
2010-07-06,8.7156,8.7964,8.4644,8.5001,10264103,0
2010-07-07,8.4462,8.7696,8.4194,8.7426,9490998,0
2010-07-08,8.7964,8.8681,8.527,8.6258,9846760,0
2010-07-09,8.7874,8.9221,8.7517,8.8143,7245915,0
2010-07-12,8.7874,8.8681,8.6618,8.7603,5775212,0
2010-07-13,8.967,8.9756,8.7246,8.7246,6813435,0
2010-07-14,8.7066,8.9492,8.6886,8.8325,8022440,0
2010-07-15,8.9221,8.9221,8.6975,8.877,6764427,0
2010-07-16,8.7517,8.7603,8.5181,8.5451,9295294,0
2010-07-19,8.5001,8.5091,8.2128,8.3205,10320058,0
2010-07-20,8.2575,8.5362,8.2575,8.4732,7858954,0
2010-07-21,8.5541,8.5541,8.3205,8.3924,6502838,0
2010-07-22,8.4644,8.608,8.4374,8.5541,7264517,0
2010-07-23,8.563,8.6437,8.4913,8.5451,6872603,0
2010-07-26,8.6165,8.6258,8.4554,8.4821,5048107,0
2010-07-27,8.4644,8.5091,8.2219,8.2308,11047619,0
2010-07-28,8.2308,8.3384,8.2128,8.2575,6698057,0
2010-07-29,8.2938,8.4013,8.2308,8.2938,7766241,0
2010-07-30,8.2493,8.4821,8.2493,8.4462,6771628,0
2010-08-02,8.5541,8.5986,8.3654,8.4013,5855042,0
2010-08-03,8.4374,8.635,8.4374,8.563,7801277,0
2010-08-04,8.7426,8.7784,8.6618,8.7156,6241421,0
2010-08-05,8.6975,8.8143,8.6258,8.7426,6530950,0
2010-08-06,8.7964,9.1367,8.7964,8.9492,10420088,0
2010-08-09,9.0032,9.0213,8.8143,8.8681,5604289,0
2010-08-10,8.7696,8.9129,8.6618,8.8325,6280095,0
2010-08-11,8.7784,8.8325,8.5181,8.5719,7432562,0
2010-08-12,8.6975,8.877,8.6618,8.8681,7569764,0
2010-08-13,8.9129,8.9492,8.7246,8.7246,4056192,0
2010-08-16,8.8412,8.9129,8.8231,8.8681,4486742,0
2010-08-17,8.931,9.1367,8.8412,9.1367,8990108,0
2010-08-18,9.0655,9.2991,8.967,9.2633,9318904,0
2010-08-19,9.3084,9.335,9.0298,9.1283,7590072,0
2010-08-20,8.9852,9.0393,8.877,9.0118,5035596,0
2010-08-23,8.9756,9.1283,8.8681,9.0747,7135469,0
2010-08-24,8.877,9.0655,8.7784,8.7874,8150542,0
2010-08-25,8.877,9.1644,8.8231,9.1283,7634457,0
2010-08-26,9.1546,9.2807,9.111,9.1546,6181118,0
2010-08-27,9.1825,9.2991,9.0213,9.236,10851659,0
2010-08-30,9.2544,9.3174,9.1731,9.2447,6362437,0
2010-08-31,9.2952,9.3673,9.0518,9.0795,10797135,0
2010-09-01,9.2182,9.236,8.9938,9.0482,7217681,0
2010-09-02,9.111,9.2904,9.0298,9.2447,6627957,0
2010-09-03,9.236,9.3702,9.111,9.3273,6465600,0
2010-09-07,9.4066,9.4885,9.335,9.3623,7585679,0
2010-09-08,9.4244,9.4695,9.1825,9.1995,7940789,0
2010-09-09,9.2544,9.2807,9.0213,9.0393,5481525,0
2010-09-10,8.9756,9.2182,8.9756,9.1015,3917285,0
2010-09-13,9.111,9.1825,9.0482,9.0747,5270149,0
2010-09-14,9.236,9.559,9.2182,9.4341,13068915,0
2010-09-15,9.442,9.532,9.3448,9.4601,7990486,0
2010-09-16,9.567,9.891,9.567,9.784,12819438,0
2010-09-17,9.91,9.919,9.577,9.64,11974427,0
2010-09-20,9.693,9.793,9.605,9.631,6274472,0
2010-09-21,9.559,9.937,9.4511,9.837,14652279,0
2010-09-22,9.963,10.07,9.847,9.901,11320489,0
2010-09-23,9.882,10.079,9.837,9.928,7761584,0
2010-09-24,10.144,10.144,9.863,9.963,8919023,0
2010-09-27,10.043,10.043,9.837,9.872,5912893,0
2010-09-28,9.802,10.322,9.676,10.279,15229816,0
2010-09-29,10.341,10.447,10.116,10.377,12483416,0
2010-09-30,10.483,10.502,10.059,10.23,13824706,0
2010-10-01,10.422,10.466,10.25,10.279,8688351,0
2010-10-04,10.205,10.26,9.999,10.125,7635026,0
2010-10-05,10.377,10.707,10.358,10.531,16243750,0
2010-10-06,10.601,10.681,10.457,10.591,11003051,0
2010-10-07,10.681,10.688,10.098,10.297,18813594,0
2010-10-08,10.368,10.438,10.287,10.358,7570671,0
2010-10-11,10.422,10.476,10.195,10.447,9236550,0
2010-10-12,10.377,10.429,10.205,10.322,8978125,0
2010-10-13,10.466,10.663,10.438,10.547,10196235,0
2010-10-14,10.555,10.636,10.368,10.422,9398575,0
2010-10-15,10.404,10.447,10.07,10.116,13296950,0
2010-10-18,9.971,10.061,9.872,10.024,9605845,0
2010-10-19,9.65,9.712,9.4511,9.559,14046973,0
2010-10-20,9.596,9.847,9.541,9.756,10919613,0
2010-10-21,9.756,9.872,9.4785,9.567,10351629,0
2010-10-22,9.586,9.65,9.4601,9.614,6059921,0
2010-10-25,9.837,9.872,9.658,9.703,7859782,0
2010-10-26,9.605,9.765,9.567,9.622,7400446,0
2010-10-27,9.524,9.541,9.3448,9.514,8842070,0
2010-10-28,9.622,9.829,9.541,9.765,8991154,0
2010-10-29,9.82,9.873,9.775,9.864,6453883,0
2010-11-01,9.928,9.955,9.775,9.855,6391362,0
2010-11-02,9.937,9.955,9.855,9.91,5744151,0
2010-11-03,9.891,9.891,9.567,9.667,17579511,0
2010-11-04,10.241,10.341,10.213,10.297,25346995,0
2010-11-05,10.305,10.617,10.269,10.512,13594351,0
2010-11-08,10.503,10.745,10.358,10.688,15341124,0
2010-11-09,10.932,11.219,10.314,10.422,27235262,0
2010-11-10,10.609,10.609,10.163,10.521,21486104,0
2010-11-11,10.547,10.833,10.484,10.815,13754413,0
2010-11-12,10.584,10.833,10.341,10.503,14760562,0
2010-11-15,10.574,10.584,10.269,10.287,8827709,0
2010-11-16,10.079,10.195,9.945,10.043,16881863,0
2010-11-17,10.009,10.231,9.937,9.999,8745448,0
2010-11-18,10.178,10.358,10.163,10.269,7991117,0
2010-11-19,10.195,10.413,10.125,10.314,5745718,0
2010-11-22,10.287,10.429,10.213,10.404,7060702,0
2010-11-23,10.322,10.422,10.163,10.187,10725564,0
2010-11-24,10.269,10.332,10.154,10.195,5105854,0
2010-11-26,10.079,10.106,9.99,10.106,2685087,0
2010-11-29,10.043,10.187,9.919,10.172,5811461,0
2010-11-30,10.23,10.591,10.23,10.483,11011816,0
2010-12-01,10.617,10.833,10.521,10.707,12504899,0
2010-12-02,10.79,10.876,10.697,10.781,8466281,0
2010-12-03,10.914,11.285,10.841,11.247,16476198,0
2010-12-06,11.329,11.453,11.194,11.391,9920973,0
2010-12-07,11.723,11.786,11.13,11.14,22106928,0
2010-12-08,11.104,11.175,10.858,11.021,10988750,0
2010-12-09,11.159,11.228,11.012,11.14,7207829,0
2010-12-10,11.067,11.184,10.995,11.094,7560318,0
2010-12-13,11.247,11.418,11.184,11.219,7949052,0
2010-12-14,11.257,11.435,11.175,11.285,8105826,0
2010-12-15,11.175,11.285,11.031,11.058,8632464,0
2010-12-16,10.988,11.012,10.815,11.012,7597304,0
2010-12-17,10.969,11.04,10.833,10.932,7951800,0
2010-12-20,11.031,11.104,10.914,11.049,5973585,0
2010-12-21,11.058,11.194,10.969,11.194,5579589,0
2010-12-22,11.149,11.219,11.04,11.049,5110682,0
2010-12-23,10.988,11.203,10.95,11.165,5239605,0
2010-12-27,11.13,11.175,10.988,11.104,4147047,0
2010-12-28,11.275,11.472,11.175,11.445,7134006,0
2010-12-29,11.521,11.539,11.386,11.44,5227734,0
2010-12-30,11.467,11.495,11.35,11.396,4236373,0
2010-12-31,11.434,11.569,11.416,11.489,3416352,0
2011-01-03,11.525,11.578,11.211,11.228,8666374,0
2011-01-04,11.159,11.203,10.771,10.969,11602045,0
2011-01-05,10.85,10.886,10.654,10.815,9127150,0
2011-01-06,10.799,10.815,10.565,10.574,9129884,0
2011-01-07,10.531,10.763,10.531,10.645,7827076,0
2011-01-10,10.645,10.697,10.555,10.671,6457169,0
2011-01-11,10.79,11.085,10.763,11.031,10032835,0
2011-01-12,11.14,11.159,10.858,11.067,11497412,0
2011-01-13,11.085,11.121,10.636,10.726,9789804,0
2011-01-14,10.584,10.609,10.314,10.341,12557310,0
2011-01-18,10.429,10.547,10.377,10.377,7568264,0
2011-01-19,10.484,10.494,10.205,10.26,6744818,0
2011-01-20,10.07,10.222,9.945,10.172,10449270,0
2011-01-21,10.125,10.26,9.91,9.91,8449312,0
2011-01-24,9.955,10.178,9.91,9.98,8508977,0
2011-01-25,9.901,10.009,9.765,9.99,12296810,0
2011-01-26,9.99,10.404,9.945,10.377,12030559,0
2011-01-27,10.377,10.377,10.043,10.154,10589173,0
2011-01-28,10.07,10.429,10.061,10.098,12940757,0
2011-01-31,10.053,10.207,10.034,10.146,8941585,0
2011-02-01,10.213,10.447,10.172,10.404,9673545,0
2011-02-02,10.404,10.438,10.231,10.358,6831196,0
2011-02-03,10.429,10.681,10.297,10.636,10074596,0
2011-02-04,10.735,10.754,10.617,10.626,8648429,0
2011-02-07,10.716,10.754,10.531,10.547,6538018,0
2011-02-08,10.681,10.781,10.636,10.781,8021453,0
2011-02-09,10.833,10.85,10.565,10.707,8006839,0
2011-02-10,10.512,10.726,10.503,10.716,7224299,0
2011-02-11,10.688,10.833,10.539,10.565,7522892,0
2011-02-14,10.636,10.799,10.609,10.799,5516913,0
2011-02-15,10.868,10.969,10.868,10.923,6908335,0
2011-02-16,10.96,11.031,10.824,11.031,6997225,0
2011-02-18,11.14,11.237,11.076,11.104,7262851,0
2011-02-22,11.292,11.329,10.969,10.988,8689672,0
2011-02-23,11.031,11.275,11.012,11.165,9164129,0
2011-02-24,11.445,11.462,10.923,10.988,11987986,0
2011-02-25,11.121,11.346,11.085,11.311,8395123,0
2011-02-28,11.323,11.44,11.28,11.422,6456474,0
2011-03-01,11.491,11.643,11.447,11.59,11144198,0
2011-03-02,11.634,11.77,11.527,11.615,8896487,0
2011-03-03,11.473,11.553,11.338,11.544,12067317,0
2011-03-04,11.535,11.641,11.418,11.481,8718868,0
2011-03-07,11.633,11.667,11.228,11.292,9640463,0
2011-03-08,11.551,11.83,11.346,11.658,17238797,0
2011-03-09,11.714,11.803,11.453,11.597,9061934,0
2011-03-10,11.347,11.402,11.095,11.195,9739196,0
2011-03-11,11.012,11.447,10.969,11.428,8205600,0
2011-03-14,11.373,11.481,11.13,11.237,6364938,0
2011-03-15,10.716,11.049,10.707,10.995,10456387,0
2011-03-16,11.067,11.111,10.591,10.654,11686586,0
2011-03-17,10.824,10.858,10.645,10.807,7262602,0
2011-03-18,10.979,11.012,10.79,10.858,8686704,0
2011-03-21,11.067,11.22,10.995,11.204,6980157,0
2011-03-22,11.16,11.303,11.085,11.294,5569937,0
2011-03-23,11.33,11.428,11.258,11.383,8359633,0
2011-03-24,11.482,11.571,11.267,11.321,9656515,0
2011-03-25,11.383,11.419,11.005,11.059,13591065,0
2011-03-28,10.942,11.122,10.85,10.876,7868952,0
2011-03-29,10.895,11.122,10.841,10.923,6417719,0
2011-03-30,11.095,11.16,10.979,11.104,7207803,0
2011-03-31,11.207,11.272,11.08,11.08,7403210,0
2011-04-01,11.005,11.321,10.96,11.229,8653280,0
2011-04-04,11.303,11.447,11.059,11.095,7549821,0
2011-04-05,11.095,11.688,11.095,11.66,13130075,0
2011-04-06,11.742,11.886,11.59,11.678,13183085,0
2011-04-07,11.625,11.788,11.536,11.607,8737719,0
2011-04-08,11.877,12.057,11.742,11.968,20023757,0
2011-04-11,12.085,12.085,11.447,11.599,13320602,0
2011-04-12,11.615,11.625,11.212,11.338,13908590,0
2011-04-13,11.402,11.437,11.166,11.229,10279003,0
2011-04-14,11.248,11.553,11.229,11.473,11694807,0
2011-04-15,11.508,11.571,11.365,11.518,8372257,0
2011-04-18,11.491,11.518,11.041,11.286,14914299,0
2011-04-19,11.437,11.643,11.267,11.634,9256879,0
2011-04-20,11.78,11.912,11.508,11.518,12483285,0
2011-04-21,11.615,11.67,11.437,11.491,8076744,0
2011-04-25,11.607,11.643,11.303,11.33,13241777,0
2011-04-26,11.303,11.33,10.895,11.059,17616112,0
2011-04-27,11.131,11.41,10.85,11.355,16397488,0
2011-04-28,11.41,11.5,11.248,11.313,9473642,0
2011-04-29,11.326,11.489,11.253,11.434,8733999,0
2011-05-02,11.313,11.625,11.022,11.131,13182737,0
2011-05-03,11.012,11.112,10.706,10.807,14271888,0
2011-05-04,10.716,11.176,10.663,11.067,19916220,0
2011-05-05,10.868,11.059,10.564,10.716,18543409,0
2011-05-06,10.858,11.049,10.591,10.616,15685521,0
2011-05-09,10.697,10.799,10.591,10.745,7540427,0
2011-05-10,10.771,10.807,10.635,10.697,6436636,0
2011-05-11,10.663,10.923,10.493,10.653,12951034,0
2011-05-12,10.554,10.915,10.456,10.781,14840572,0
2011-05-13,10.833,10.933,10.53,10.616,12202473,0
2011-05-16,10.583,10.858,10.53,10.697,9089478,0
2011-05-17,10.635,10.799,10.493,10.754,9099382,0
2011-05-18,10.815,10.886,10.687,10.824,10000883,0
2011-05-19,10.824,11.067,10.807,11.049,8946849,0
2011-05-20,11.022,11.049,10.706,10.858,12199521,0
2011-05-23,10.79,10.989,10.68,10.771,6849901,0
2011-05-24,10.876,11.141,10.85,11.112,9269102,0
2011-05-25,11.112,11.383,11.085,11.338,7837581,0
2011-05-26,11.321,11.428,11.131,11.41,6740250,0
2011-05-27,11.464,11.59,11.437,11.518,8543079,0
2011-05-31,11.64,11.674,11.45,11.558,5614379,0
2011-06-01,11.508,11.716,11.374,11.392,8269598,0
2011-06-02,11.392,11.473,11.112,11.258,6783675,0
2011-06-03,11.204,11.464,11.16,11.365,5915756,0
2011-06-06,11.383,11.428,10.876,10.933,10667995,0
2011-06-07,10.972,11.052,10.755,10.816,8050492,0
2011-06-08,10.717,10.826,10.484,10.584,10793220,0
2011-06-09,10.617,10.843,10.547,10.708,8703922,0
2011-06-10,10.617,10.636,10.304,10.349,11180213,0
2011-06-13,10.33,10.456,10.152,10.304,7262264,0
2011-06-14,10.348,10.52,10.33,10.412,7022099,0
2011-06-15,10.384,10.609,10.258,10.412,7831458,0
2011-06-16,10.331,10.429,9.987,10.114,10060479,0
2011-06-17,10.114,10.304,10.095,10.17,7309511,0
2011-06-20,10.133,10.321,10.133,10.185,5589172,0
2011-06-21,10.304,10.531,10.239,10.503,5982315,0
2011-06-22,10.539,10.717,10.421,10.437,8851292,0
2011-06-23,10.22,10.34,10.086,10.321,12194871,0
2011-06-24,10.34,10.447,10.22,10.23,10119034,0
2011-06-27,10.185,10.349,10.086,10.194,7291240,0
2011-06-28,10.258,10.286,10.133,10.212,9046844,0
2011-06-29,10.34,10.592,10.249,10.521,6992542,0
2011-06-30,10.572,10.59,10.417,10.49,5938555,0
2011-07-01,10.437,10.456,10.185,10.304,7089382,0
2011-07-05,10.755,11.061,10.617,10.981,11891627,0
2011-07-06,11.061,11.368,11.042,11.296,12890723,0
2011-07-07,11.368,11.396,11.169,11.179,7266173,0
2011-07-08,11.26,11.342,11.098,11.188,6179479,0
2011-07-11,11.232,11.386,11.088,11.241,11523290,0
2011-07-12,11.124,11.647,11.124,11.594,10953089,0
2011-07-13,11.746,12,11.711,11.864,15140894,0
2011-07-14,11.963,11.99,11.629,11.711,11767296,0
2011-07-15,11.711,11.855,11.656,11.819,8796544,0
2011-07-18,11.891,12.08,11.819,11.98,9472642,0
2011-07-19,12,12.061,11.548,11.629,13437687,0
2011-07-20,11.485,11.963,11.44,11.917,9244971,0
2011-07-21,12.034,12.09,11.838,12.034,12756378,0
2011-07-22,12.127,12.307,12.025,12.108,9225714,0
2011-07-25,12.299,12.354,12.1,12.144,11172523,0
2011-07-26,12.121,12.339,12.056,12.275,7136490,0
2011-07-27,12.235,12.354,11.881,11.926,11417891,0
2011-07-28,11.864,12.061,11.746,11.99,9616161,0
2011-07-29,11.966,11.992,11.693,11.712,10022998,0
2011-08-01,11.783,11.98,11.719,11.81,8246151,0
2011-08-02,11.928,12.275,11.821,12.165,11353366,0
2011-08-03,12.316,12.513,12.161,12.422,17107094,0
2011-08-04,12.776,13.009,11.594,11.828,29034940,0
2011-08-05,11.873,12.144,11.449,11.926,19558392,0
2011-08-08,12.244,12.629,11.801,12.136,28136880,0
2011-08-09,12.371,12.767,11.963,12.758,22218149,0
2011-08-10,12.767,13.742,12.585,13.417,30168475,0
2011-08-11,13.264,13.602,13.027,13.531,20321528,0
2011-08-12,13.436,13.498,13.054,13.382,11808910,0
2011-08-15,13.264,13.803,13.237,13.784,7834501,0
2011-08-16,13.803,13.849,13.549,13.75,11886807,0
2011-08-17,13.733,14.1,13.696,14.004,8983069,0
2011-08-18,14.173,14.273,13.677,13.793,11769670,0
2011-08-19,14.083,14.346,13.968,13.995,12080713,0
2011-08-22,14.254,14.596,14.073,14.52,16618094,0
2011-08-23,14.145,14.473,13.621,13.812,20156459,0
2011-08-24,13.621,13.621,13.19,13.558,17636511,0
2011-08-25,13.307,14.145,13.2,14.013,15697435,0
2011-08-26,14.073,14.483,13.531,14.426,12265105,0
2011-08-29,14.528,14.538,13.959,14.199,11369596,0
2011-08-30,14.365,14.492,14.208,14.417,10282963,0
2011-08-31,14.421,14.488,14.094,14.267,10005963,0
2011-09-01,14.327,14.587,14.199,14.511,11664301,0
2011-09-02,14.635,15.34,14.619,15.183,13828388,0
2011-09-06,15.298,15.73,14.997,15.259,18264708,0
2011-09-07,14.78,15.072,14.53,15.045,13363456,0
2011-09-08,15.386,15.74,15.259,15.686,13484249,0
2011-09-09,15.479,15.757,15.104,15.324,17926955,0
2011-09-12,15.11,15.32,14.501,14.923,11940274,0
2011-09-13,14.969,15.147,14.528,15.023,11648271,0
2011-09-14,14.978,15.004,14.52,14.554,11780669,0
2011-09-15,14.381,14.408,13.867,14.273,17029985,0
2011-09-16,14.366,14.835,14.309,14.564,19952212,0
2011-09-19,14.686,14.85,14.318,14.426,10664199,0
2011-09-20,14.456,15.432,14.373,15.104,17094699,0
2011-09-21,15.079,15.404,14.78,14.799,16098705,0
2011-09-22,13.914,13.977,13.06,13.295,19181215,0
2011-09-23,12.643,12.899,11.83,12.385,19966229,0
2011-09-26,12.275,12.862,12.064,12.771,12290105,0
2011-09-27,13.379,13.424,12.553,12.652,17674863,0
2011-09-28,12.745,12.907,12.138,12.183,12686387,0
2011-09-29,12.365,12.489,12.083,12.247,11388713,0
2011-09-30,12.065,12.667,12.019,12.368,10418766,0
2011-10-03,12.607,12.735,12.074,12.13,11696982,0
2011-10-04,11.983,12.011,11.178,11.585,27646017,0
2011-10-05,11.558,12.471,11.486,12.426,17132598,0
2011-10-06,12.517,12.862,12.283,12.845,15371104,0
2011-10-07,12.969,13.07,12.463,12.706,12519416,0
2011-10-10,13.014,13.106,12.808,13.006,7455806,0
2011-10-11,12.979,13.442,12.836,13.342,11228488,0
2011-10-12,13.656,13.757,13.387,13.529,11504237,0
2011-10-13,13.424,13.47,13.033,13.277,8081441,0
2011-10-14,13.48,13.802,13.405,13.757,9566262,0
2011-10-17,13.74,13.802,13.442,13.48,8742227,0
2011-10-18,13.141,13.685,12.926,13.637,11361538,0
2011-10-19,13.629,13.629,12.845,12.899,12598664,0
2011-10-20,12.553,12.845,12.401,12.706,18234787,0
2011-10-21,13.05,13.159,12.853,12.988,11376510,0
2011-10-24,13.133,13.647,13.123,13.629,9765558,0
2011-10-25,13.593,14.292,13.295,14.047,15840885,0
2011-10-26,14.264,14.319,13.123,13.566,21893071,0
2011-10-27,13.619,14.237,13.593,14.073,14612291,0
2011-10-28,13.914,14.274,13.867,14.073,10282477,0
2011-10-31,13.708,13.835,13.498,13.55,8377267,0
2011-11-01,13.06,13.732,12.808,13.547,10340838,0
2011-11-02,13.749,13.986,13.48,13.857,8750104,0
2011-11-03,14.255,14.66,14.038,14.633,13209756,0
2011-11-04,14.45,14.794,14.322,14.722,8816092,0
2011-11-07,14.935,15.132,14.808,14.869,10088989,0
2011-11-08,14.825,15.079,14.689,14.762,8731098,0
2011-11-09,14.58,15.026,14.41,14.484,12077632,0
2011-11-10,14.502,14.689,14.237,14.512,9571213,0
2011-11-11,14.65,15.055,14.549,14.907,4727826,0
2011-11-14,14.861,15.007,14.58,14.679,4823043,0
2011-11-15,14.606,14.825,14.456,14.66,5775066,0
2011-11-16,14.494,14.717,14.356,14.41,6668029,0
2011-11-17,14.319,14.484,13.95,14.029,12176757,0
2011-11-18,14.164,14.255,13.904,13.958,5771082,0
2011-11-21,13.765,13.775,13.277,13.647,6291652,0
2011-11-22,13.839,14.118,13.609,13.932,6877494,0
2011-11-23,13.676,13.784,13.424,13.585,5205320,0
2011-11-25,13.323,13.619,13.261,13.261,2687981,0
2011-11-28,13.714,13.914,13.609,13.757,4804492,0
2011-11-29,13.821,14.209,13.765,14.118,5056279,0
2011-11-30,14.589,15.245,14.549,15.235,10541523,0
2011-12-01,15.24,15.333,15.007,15.213,5653769,0
2011-12-02,15.377,15.386,14.564,14.606,6465601,0
2011-12-05,14.606,14.972,14.401,14.512,5629850,0
2011-12-06,14.395,14.968,14.303,14.812,5811980,0
2011-12-07,14.821,14.921,14.567,14.748,4165646,0
2011-12-08,14.551,14.664,14.35,14.478,5974060,0
2011-12-09,14.506,14.655,14.395,14.551,3957296,0
2011-12-12,14.126,14.126,13.867,14.021,5802314,0
2011-12-13,14.013,14.3,13.323,13.442,8574202,0
2011-12-14,13.033,13.206,12.525,12.652,15817144,0
2011-12-15,12.781,12.89,12.471,12.59,9176548,0
2011-12-16,12.769,12.951,12.695,12.852,10605452,0
2011-12-19,12.698,12.853,12.624,12.698,7869696,0
2011-12-20,12.879,13.434,12.879,13.332,8083006,0
2011-12-21,13.322,13.75,13.168,13.733,9015362,0
2011-12-22,13.548,13.696,13.424,13.452,8036248,0
2011-12-23,13.514,13.733,13.461,13.648,3763112,0
2011-12-27,13.521,13.638,13.395,13.424,2045030,0
2011-12-28,13.415,13.415,12.843,12.915,7010435,0
2011-12-29,12.733,13.314,12.649,13.276,6294211,0
2011-12-30,13.415,13.548,13.187,13.342,4766558,0
2012-01-03,13.742,13.969,13.657,13.915,6587783,0
2012-01-04,13.803,14.085,13.758,13.84,5385529,0
2012-01-05,13.648,13.979,13.47,13.859,5106789,0
2012-01-06,13.906,13.987,13.548,13.638,4744944,0
2012-01-09,13.667,13.784,13.379,13.548,5685974,0
2012-01-10,13.85,14.04,13.793,13.906,5236871,0
2012-01-11,13.934,13.96,13.733,13.859,4712079,0
2012-01-12,14.006,14.674,13.987,14.35,11746823,0
2012-01-13,14.167,14.405,13.997,14.24,6738302,0
2012-01-17,14.413,14.497,13.96,14.067,4915871,0
2012-01-18,13.979,14.221,13.979,14.102,4389376,0
2012-01-19,14.129,14.249,13.676,13.906,6371338,0
2012-01-20,13.84,14.085,13.715,13.934,7340627,0
2012-01-23,14.04,14.395,13.997,14.294,6357419,0
2012-01-24,14.202,14.277,13.952,13.997,5084950,0
2012-01-25,13.934,15.485,13.887,15.365,16389927,0
2012-01-26,15.61,16.184,15.42,15.495,12490187,0
2012-01-27,15.402,16.119,15.374,15.739,10022142,0
2012-01-30,15.524,15.89,15.467,15.722,10954921,0
2012-01-31,16.087,16.323,15.56,15.684,9312664,0
2012-02-01,15.874,15.957,15.619,15.694,5476282,0
2012-02-02,15.713,16.138,15.684,16.067,8436674,0
2012-02-03,15.855,15.864,15.534,15.577,9333815,0
2012-02-06,15.458,15.569,15.266,15.411,7326195,0
2012-02-07,15.275,15.505,14.95,15.285,11526700,0
2012-02-08,15.33,15.42,15.078,15.092,5296009,0
2012-02-09,15.256,15.384,14.884,14.95,6831281,0
2012-02-10,14.664,14.912,14.534,14.803,5213531,0
2012-02-13,14.821,14.912,14.684,14.757,4827721,0
2012-02-14,14.767,14.874,14.413,14.619,5620186,0
2012-02-15,14.858,14.921,14.664,14.722,9706957,0
2012-02-16,14.534,15.157,14.44,15.11,8422946,0
2012-02-17,15.202,15.22,14.912,14.977,6655043,0
2012-02-21,15.193,15.756,15.174,15.569,10418576,0
2012-02-22,15.602,15.993,15.485,15.783,11093724,0
2012-02-23,15.919,16.438,15.882,16.283,13616847,0
2012-02-24,16.275,16.321,16.03,16.095,6297635,0
2012-02-27,15.957,16.211,15.855,16.021,5482968,0
2012-02-28,16.129,16.401,16.048,16.321,7082400,0
2012-02-29,16.409,16.491,15.561,15.768,15252489,0
2012-03-01,15.957,16.129,15.765,15.89,8591170,0
2012-03-02,15.783,15.783,15.311,15.437,7150639,0
2012-03-05,15.33,15.42,15.084,15.256,5479438,0
2012-03-06,14.891,14.9,14.564,14.855,8882165,0
2012-03-07,14.871,15.108,14.689,15.058,5800867,0
2012-03-08,15.264,15.674,15.165,15.55,9572883,0
2012-03-09,15.476,15.61,15.208,15.274,8026961,0
2012-03-12,15.193,15.285,14.731,14.821,6609387,0
2012-03-13,14.767,15.022,14.674,14.767,7521829,0
2012-03-14,14.544,14.601,13.887,14.04,16887205,0
2012-03-15,13.997,14.534,13.997,14.249,8526606,0
2012-03-16,14.197,14.336,14.097,14.105,14160539,0
2012-03-19,14.094,14.277,13.896,13.915,6715402,0
2012-03-20,13.752,14.216,13.568,14.143,10466968,0
2012-03-21,14.225,14.426,14.179,14.187,8306246,0
2012-03-22,13.88,14.123,13.786,13.972,7756270,0
2012-03-23,14.07,14.564,13.991,14.455,7330977,0
2012-03-26,14.764,14.891,14.597,14.782,7187987,0
2012-03-27,14.871,14.909,14.38,14.4,6498127,0
2012-03-28,14.317,14.426,14.035,14.115,5822186,0
2012-03-29,14.07,14.152,13.743,14.062,7435462,0
2012-03-30,14.187,14.317,14.043,14.235,5992574,0
2012-04-02,14.253,14.728,14.235,14.53,5573870,0
2012-04-03,14.556,14.573,14.035,14.105,6748989,0
2012-04-04,13.779,13.835,13.406,13.669,11407992,0
2012-04-05,13.786,13.843,13.416,13.531,7235360,0
2012-04-09,13.541,13.825,13.523,13.568,5873143,0
2012-04-10,13.577,14.035,13.444,14,8556188,0
2012-04-11,14.009,14.035,13.779,13.815,6256555,0
2012-04-12,13.843,14.298,13.743,14.097,7592800,0
2012-04-13,14.053,14.089,13.76,13.815,6597025,0
2012-04-16,13.815,13.991,13.472,13.516,7248835,0
2012-04-17,13.596,13.717,13.315,13.453,9204561,0
2012-04-18,13.406,13.568,13.178,13.196,8505727,0
2012-04-19,13.352,13.397,12.995,13.022,8983408,0
2012-04-20,13.132,13.14,12.96,12.968,7313600,0
2012-04-23,12.804,12.851,12.413,12.842,8174422,0
2012-04-24,12.851,12.96,12.676,12.75,4210351,0
2012-04-25,12.832,13.287,12.778,13.261,7517787,0
2012-04-26,13.315,13.435,13.188,13.295,4092904,0
2012-04-27,13.541,13.596,13.416,13.481,4155495,0
2012-04-30,13.305,13.472,13.178,13.397,4489786,0
2012-05-01,13.444,13.523,13.234,13.425,6460666,0
2012-05-02,13.352,13.472,12.951,13.068,8732979,0
2012-05-03,12.951,12.96,12.42,12.622,8841795,0
2012-05-04,12.521,12.977,12.492,12.869,9520303,0
2012-05-07,12.842,12.951,12.42,12.612,6484381,0
2012-05-08,12.313,12.359,11.948,12.249,10109438,0
2012-05-09,11.928,12.712,11.856,12.548,12336080,0
2012-05-10,12.647,12.905,12.502,12.539,7577847,0
2012-05-11,12.448,12.712,12.332,12.368,5055816,0
2012-05-14,12.112,12.304,11.919,11.948,7527690,0
2012-05-15,11.909,12.094,11.564,11.628,8068182,0
2012-05-16,11.555,12.084,11.555,11.856,10611598,0
2012-05-17,12.075,12.622,12.019,12.304,7814387,0
2012-05-18,12.602,12.778,12.368,12.467,10502722,0
2012-05-21,12.475,13.059,12.448,12.995,6053741,0
2012-05-22,12.869,13.188,12.512,12.639,7443649,0
2012-05-23,12.448,13.216,12.157,13.206,9879957,0
2012-05-24,13.435,13.743,12.832,13.178,9600510,0
2012-05-25,13.216,13.612,13.077,13.558,7609030,0
2012-05-29,13.726,13.736,13.224,13.323,7141722,0
2012-05-30,13.049,13.558,12.832,13.388,7982309,0
2012-05-31,13.397,13.541,13.039,13.277,5946498,0
2012-06-01,13.622,14.245,13.516,14.206,12130255,0
2012-06-04,14.262,14.455,14.043,14.455,8725948,0
2012-06-05,14.361,14.687,14.286,14.658,6801063,0
2012-06-06,14.845,14.917,14.294,14.649,11048957,0
2012-06-07,14.707,14.762,14.004,14.294,9270600,0
2012-06-08,14.03,14.604,14.022,14.471,6232629,0
2012-06-11,14.512,14.58,14.216,14.281,5092256,0
2012-06-12,14.372,14.738,14.364,14.689,6708107,0
2012-06-13,14.837,15.146,14.661,14.855,8125696,0
2012-06-14,14.928,14.983,14.633,14.864,6319790,0
2012-06-15,14.87,14.899,14.499,14.596,6050861,0
2012-06-18,14.197,14.938,14.097,14.9,8959592,0
2012-06-19,14.946,15.019,14.743,15,5141222,0
2012-06-20,14.752,15.029,14.397,14.596,9089722,0
2012-06-21,14.231,14.304,13.839,13.839,8967829,0
2012-06-22,13.884,13.95,13.475,13.81,6783507,0
2012-06-25,13.653,14.167,13.544,14.039,4458484,0
2012-06-26,13.904,14.148,13.711,13.95,3870387,0
2012-06-27,14.093,14.102,13.663,13.904,3630125,0
2012-06-28,13.747,13.82,13.419,13.702,5074813,0
2012-06-29,14.258,14.397,13.977,14.084,5742401,0
2012-07-02,14.075,14.222,13.923,14.148,3456140,0
2012-07-03,14.387,15.048,14.343,14.854,5954969,0
2012-07-05,14.771,14.975,14.631,14.631,4735937,0
2012-07-06,14.423,14.553,14.12,14.12,5853531,0
2012-07-09,14.03,14.093,13.856,13.986,4950606,0
2012-07-10,14.11,14.351,13.59,13.663,4725436,0
2012-07-11,13.644,13.791,13.289,13.475,6684934,0
2012-07-12,13.217,13.581,12.897,13.492,6876452,0
2012-07-13,13.625,13.721,13.501,13.59,4884327,0
2012-07-16,13.59,13.876,13.501,13.755,5286227,0
2012-07-17,13.764,13.81,13.279,13.544,6999996,0
2012-07-18,13.364,13.399,13.114,13.134,5685804,0
2012-07-19,13.298,13.335,12.905,12.969,7550364,0
2012-07-20,12.952,13.198,12.87,13.16,7279441,0
2012-07-23,12.86,12.925,12.602,12.87,4628111,0
2012-07-24,12.961,13.05,12.657,12.805,3611279,0
2012-07-25,13.106,13.526,12.905,13.298,5566700,0
2012-07-26,13.544,13.996,13.501,13.959,8273299,0
2012-07-27,14.039,14.057,13.644,13.941,7341805,0
2012-07-30,13.904,14.084,13.644,13.866,4286840,0
2012-07-31,13.932,13.95,13.501,13.544,5215400,0
2012-08-01,13.447,14.039,13.298,13.465,14685705,0
2012-08-02,13.455,13.644,13.236,13.289,7486577,0
2012-08-03,13.544,13.625,13.373,13.519,6186396,0
2012-08-06,13.59,13.996,13.59,13.829,4950071,0
2012-08-07,13.848,13.977,13.663,13.747,5145526,0
2012-08-08,13.773,14.066,13.682,13.711,4894020,0
2012-08-09,13.598,14.278,13.465,14.004,7488283,0
2012-08-10,13.932,14.222,13.848,14.049,4673850,0
2012-08-13,14.176,14.25,13.73,13.791,4843604,0
2012-08-14,13.755,13.941,13.738,13.773,3843961,0
2012-08-15,13.782,13.894,13.544,13.8,2918492,0
2012-08-16,13.848,14.222,13.82,14.212,6320605,0
2012-08-17,14.278,14.323,14.039,14.11,4269223,0
2012-08-20,14.148,14.231,13.904,14.148,3758827,0
2012-08-21,14.414,14.736,14.406,14.587,7205647,0
2012-08-22,14.604,15.145,14.596,15.145,7960834,0
2012-08-23,15.383,15.505,15.09,15.235,10769464,0
2012-08-24,15.264,15.42,15.09,15.374,5745348,0
2012-08-27,15.374,15.383,15.09,15.145,3786611,0
2012-08-28,15.191,15.348,15.048,15.067,3488376,0
2012-08-29,15.09,15.165,14.826,15.029,3876733,0
2012-08-30,14.991,15.09,14.835,14.927,3042860,0
2012-08-31,15.029,15.715,14.946,15.666,8984924,0
2012-09-04,15.731,15.795,15.495,15.695,5829789,0
2012-09-05,15.595,15.74,15.374,15.715,3853488,0
2012-09-06,15.833,16.025,15.74,16.025,6966950,0
2012-09-07,16.445,16.51,16.271,16.309,7297339,0
2012-09-10,16.299,16.299,15.922,15.987,4456382,0
2012-09-11,16.208,16.28,15.604,15.648,7120818,0
2012-09-12,15.749,16.28,15.411,15.922,10298478,0
2012-09-13,15.858,16.882,15.705,16.882,11664369,0
2012-09-14,17.022,17.515,16.974,17.167,9807503,0
2012-09-17,17.259,17.378,16.891,17.259,7273496,0
2012-09-18,17.122,17.515,17.087,17.424,8605441,0
2012-09-19,17.488,17.779,17.212,17.733,9101938,0
2012-09-20,17.507,17.605,17.306,17.515,8262871,0
2012-09-21,17.642,17.972,17.642,17.689,9553895,0
2012-09-24,17.48,17.542,17.087,17.103,6422029,0
2012-09-25,17.385,17.461,16.919,16.956,5810705,0
2012-09-26,16.75,17.145,16.429,17.035,7466366,0
2012-09-27,17.163,17.594,17.045,17.585,8432863,0
2012-09-28,17.411,17.659,17.304,17.54,6044908,0
2012-10-01,17.714,17.87,17.531,17.612,5940862,0
2012-10-02,17.602,17.668,17.284,17.421,5472043,0
2012-10-03,17.44,17.522,17.118,17.136,4925995,0
2012-10-04,17.321,17.971,17.321,17.971,8683480,0
2012-10-05,17.833,18.008,17.392,17.44,6098035,0
2012-10-08,17.384,17.486,17.173,17.402,3326315,0
2012-10-09,17.486,17.504,16.914,16.943,5660476,0
2012-10-10,16.914,17.411,16.843,17.227,7922875,0
2012-10-11,17.374,17.705,17.331,17.585,5703865,0
2012-10-12,17.459,17.64,17.099,17.154,4057866,0
2012-10-15,17.008,17.392,16.905,17.374,5252004,0
2012-10-16,17.602,17.759,17.54,17.741,4914930,0
2012-10-17,17.777,18.191,17.723,18.129,6247432,0
2012-10-18,17.936,18.11,17.602,17.659,5248232,0
2012-10-19,17.549,17.841,17.421,17.741,8106220,0
2012-10-22,17.777,17.971,17.696,17.899,4833462,0
2012-10-23,17.468,17.549,17.182,17.209,5408920,0
2012-10-24,17.321,17.384,16.86,16.878,4603756,0
2012-10-25,17.246,17.44,17.109,17.313,5325037,0
2012-10-26,17.304,17.348,17.074,17.145,2780001,0
2012-10-31,17.851,18.551,17.705,18.551,9588290,0
2012-11-01,18.448,18.714,18.356,18.431,5269585,0
2012-11-02,18.218,18.238,17.477,17.504,9955550,0
2012-11-05,17.594,17.777,17.522,17.531,4060331,0
2012-11-06,17.759,18.375,17.677,18.119,7310608,0
2012-11-07,18.303,18.523,17.961,18.477,9040800,0
2012-11-08,18.421,18.815,18.247,18.714,7464790,0
2012-11-09,18.742,18.898,18.439,18.477,4645636,0
2012-11-12,18.586,18.641,18.035,18.1,4527604,0
2012-11-13,17.944,18.276,17.668,17.999,5108650,0
2012-11-14,18.053,18.091,17.209,17.265,7210397,0
2012-11-15,17.173,17.275,16.458,16.75,10430216,0
2012-11-16,16.676,17.227,16.604,17.084,5666020,0
2012-11-19,17.495,17.522,17.237,17.321,4123374,0
2012-11-20,17.304,17.402,17.092,17.2,4007286,0
2012-11-21,17.182,17.714,17.163,17.714,4108279,0
2012-11-23,17.759,18.018,17.612,17.944,2383014,0
2012-11-26,17.87,17.999,17.602,17.961,4299599,0
2012-11-27,17.787,17.981,17.677,17.731,4359535,0
2012-11-28,17.182,17.989,17.026,17.961,6141861,0
2012-11-29,18.129,18.129,17.366,17.421,6747643,0
2012-11-30,17.374,17.594,17.054,17.255,5973956,0
2012-12-03,17.356,17.477,16.825,16.852,4987942,0
2012-12-04,16.595,16.988,16.411,16.759,6575607,0
2012-12-05,16.75,16.768,16.227,16.264,8296997,0
2012-12-06,16.227,16.74,16.181,16.274,6924163,0
2012-12-07,16.466,16.65,16.302,16.392,4118116,0
2012-12-10,16.533,16.66,16.245,16.33,4573545,0
2012-12-11,16.33,16.429,16.136,16.145,6553938,0
2012-12-12,16.274,16.561,16.153,16.411,10396199,0
2012-12-13,16.126,16.227,15.824,16.053,9190575,0
2012-12-14,15.979,16.145,15.858,15.962,3839168,0
2012-12-17,15.979,16.036,15.715,15.824,6673757,0
2012-12-18,15.768,15.805,15.347,15.595,9991850,0
2012-12-19,15.542,15.731,15.419,15.561,5714820,0
2012-12-20,15.364,15.447,14.944,15.263,7111231,0
2012-12-21,15.226,15.74,15.134,15.524,9423174,0
2012-12-24,15.476,15.569,15.347,15.447,2108088,0
2012-12-26,15.561,15.62,15.302,15.447,2918041,0
2012-12-27,15.415,15.755,15.324,15.556,6183835,0
2012-12-28,15.5,15.692,15.387,15.424,5715901,0
2012-12-31,15.462,15.95,15.433,15.855,6008647,0
2013-01-02,16.208,16.345,15.891,15.968,5634235,0
2013-01-03,15.93,16.004,15.203,15.23,6919366,0
2013-01-04,15.01,15.267,14.947,15.267,6146952,0
2013-01-07,15.193,15.452,15.049,15.068,5632618,0
2013-01-08,15.091,15.277,14.975,15.247,5958275,0
2013-01-09,15.286,15.342,15,15.21,3387795,0
2013-01-10,15.565,16.18,15.548,16.115,10219843,0
2013-01-11,16.17,16.457,15.855,16.043,7475755,0
2013-01-14,16.199,16.338,15.883,15.93,4770207,0
2013-01-15,16.061,16.225,15.891,16.004,4955146,0
2013-01-16,15.855,16.115,15.83,16.034,4928652,0
2013-01-17,15.839,16.199,15.662,15.92,6974919,0
2013-01-18,16.014,16.099,15.802,15.977,4682573,0
2013-01-22,16.004,16.798,15.959,16.685,7560899,0
2013-01-23,16.631,16.694,16.216,16.234,4942108,0
2013-01-24,15.93,16.043,15.472,15.481,9249555,0
2013-01-25,15.395,15.49,14.975,15.01,7973459,0
2013-01-28,15.01,15.109,14.816,14.816,5856781,0
2013-01-29,15.049,15.324,14.862,15.315,7620333,0
2013-01-30,15.556,15.662,15.147,15.183,7787167,0
2013-01-31,15.157,15.247,14.947,15.068,4811748,0
2013-02-01,15.247,15.452,14.965,15.21,5515980,0
2013-02-04,15.076,15.387,15.039,15.137,4824003,0
2013-02-05,15.332,15.351,15.091,15.183,4797450,0
2013-02-06,15.137,15.267,15.076,15.23,4117261,0
2013-02-07,15.118,15.662,15.076,15.442,5847281,0
2013-02-08,15.424,15.509,15.157,15.23,3545676,0
2013-02-11,15.02,15.039,14.477,14.497,8016497,0
2013-02-12,14.515,14.816,14.328,14.666,5716288,0
2013-02-13,14.725,14.779,14.477,14.543,4637156,0
2013-02-14,14.602,14.788,14.374,14.419,6076182,0
2013-02-15,14.17,14.206,13.774,13.925,8149778,0
2013-02-19,13.821,13.961,13.673,13.868,8695474,0
2013-02-20,13.561,13.589,13.261,13.268,11298278,0
2013-02-21,13.606,14.161,13.454,13.961,10038224,0
2013-02-22,14.042,14.161,13.721,13.783,6827783,0
2013-02-25,13.98,14.282,13.896,14.114,9036728,0
2013-02-26,14.123,14.338,13.702,14.206,8590767,0
2013-02-27,14.096,14.179,13.839,13.868,5698269,0
2013-02-28,13.868,13.868,13.436,13.552,7380835,0
2013-03-01,13.663,13.721,13.445,13.615,7701760,0
2013-03-04,13.615,13.643,12.669,12.771,13642313,0
2013-03-05,12.964,13.084,12.631,12.696,13641764,0
2013-03-06,12.669,13.251,12.529,13.251,10143673,0
2013-03-07,13.381,13.58,13.009,13.119,8604747,0
2013-03-08,12.982,13.381,12.846,13.157,6660035,0
2013-03-11,13.204,13.276,12.991,13.084,3672074,0
2013-03-12,13.343,13.663,13.268,13.499,5736120,0
2013-03-13,13.491,13.58,13.055,13.102,5777090,0
2013-03-14,13.009,13.508,12.947,13.407,7894717,0
2013-03-15,13.463,13.653,13.305,13.388,7510404,0
2013-03-18,13.615,13.756,13.445,13.552,6666503,0
2013-03-19,13.589,13.961,13.533,13.925,9567448,0
2013-03-20,13.952,13.961,13.692,13.877,5511912,0
2013-03-21,14.024,14.374,13.886,14.291,8671961,0
2013-03-22,14.216,14.428,14.096,14.411,6505168,0
2013-03-25,14.273,14.282,13.83,13.988,7979618,0
2013-03-26,13.956,14.012,13.786,13.872,7113135,0
2013-03-27,13.93,14.305,13.881,14.184,6078015,0
2013-03-28,14.083,14.279,13.975,14.202,4425022,0
2013-04-01,14.202,14.259,13.948,13.984,4682614,0
2013-04-02,13.815,13.843,13.288,13.306,7565169,0
2013-04-03,13.253,13.456,12.445,12.723,11825503,0
2013-04-04,12.622,13.206,12.51,13.177,7743076,0
2013-04-05,13.476,13.759,13.139,13.215,9883158,0
2013-04-08,13.234,13.493,13.046,13.139,5716357,0
2013-04-09,13.196,13.862,13.094,13.715,7618413,0
2013-04-10,13.555,13.666,13.139,13.158,7031340,0
2013-04-11,13.139,13.373,13.019,13.046,6075139,0
2013-04-12,12.686,12.695,12.047,12.114,13191500,0
2013-04-15,11.04,11.336,10.744,10.986,19179351,0
2013-04-16,11.465,11.548,10.695,10.781,12789710,0
2013-04-17,10.763,11.048,10.196,10.273,16804840,0
2013-04-18,10.402,10.715,10.318,10.622,16949937,0
2013-04-19,10.8,10.928,10.281,10.66,11633264,0
2013-04-22,11.058,11.058,10.734,10.956,7256369,0
2013-04-23,10.853,10.928,10.568,10.705,8695593,0
2013-04-24,10.9,11.475,10.861,11.41,9620568,0
2013-04-25,11.752,11.799,11.402,11.502,11531655,0
2013-04-26,11.485,11.622,11.04,11.169,9421060,0
2013-04-29,11.29,11.429,11.058,11.105,6100430,0
2013-04-30,11.04,11.382,10.734,11.382,7738325,0
2013-05-01,10.641,10.918,10.243,10.724,14754833,0
2013-05-02,10.909,11.095,10.67,11.02,5998974,0
2013-05-03,11.058,11.31,11.03,11.152,6257391,0
2013-05-06,11.188,11.233,11.085,11.152,3586336,0
2013-05-07,10.861,11.002,10.734,10.844,6611168,0
2013-05-08,11.04,11.502,11.002,11.465,6791284,0
2013-05-09,11.253,11.613,11.123,11.216,5515213,0
2013-05-10,10.9,11.123,10.772,11.123,6252568,0
2013-05-13,10.986,11.01,10.772,10.791,4409305,0
2013-05-14,10.772,11.048,10.687,10.835,7970402,0
2013-05-15,10.744,10.763,10.243,10.263,10758611,0
2013-05-16,10.114,10.346,9.912,10.214,12692340,0
2013-05-17,10.086,10.086,9.624,9.633,9668523,0
2013-05-20,9.624,10.374,9.567,10.318,9478265,0
2013-05-21,9.872,10.049,9.79,9.827,9809081,0
2013-05-22,10.012,10.273,9.735,9.912,10575565,0
2013-05-23,10.105,10.196,9.974,10.012,7700103,0
2013-05-24,9.966,10.179,9.855,10.012,5969371,0
2013-05-28,9.984,10.233,9.863,10.012,7729422,0
2013-05-29,10.077,10.412,9.974,10.402,7638445,0
2013-05-30,10.65,10.88,10.622,10.844,9756209,0
2013-05-31,10.688,10.757,10.456,10.68,8968894,0
2013-06-03,10.835,11.161,10.781,11.067,7132092,0
2013-06-04,10.89,10.947,10.781,10.918,6289617,0
2013-06-05,10.918,11.123,10.844,10.928,6469702,0
2013-06-06,10.928,11.198,10.853,11.133,7498363,0
2013-06-07,10.9,10.918,10.523,10.632,7942678,0
2013-06-10,10.558,10.791,10.485,10.641,4045511,0
2013-06-11,10.383,10.412,10.067,10.077,9134350,0
2013-06-12,10.086,10.523,10.039,10.374,7433665,0
2013-06-13,10.224,10.504,10.163,10.485,5390851,0
2013-06-14,10.495,10.605,10.364,10.412,5729283,0
2013-06-17,10.337,10.476,10.281,10.456,3794111,0
2013-06-18,10.253,10.356,9.836,9.892,8435033,0
2013-06-19,9.93,10.067,9.549,9.577,8603359,0
2013-06-20,8.6982,9.0041,8.4671,8.6337,15593675,0
2013-06-21,8.7261,8.8557,8.4949,8.7817,7868420,0
2013-06-24,8.5689,8.6058,8.3096,8.3562,7790343,0
2013-06-25,8.3746,8.504,8.2541,8.4022,7152726,0
2013-06-26,8.0342,8.2857,7.969,8.0154,11344008,0
2013-06-27,8.1085,8.2952,8.0434,8.2019,8891404,0
2013-06-28,8.0527,9.0318,8.0527,8.8635,13952293,0
2013-07-01,9.0684,9.2263,8.8822,9.1244,8962686,0
2013-07-02,9.0223,9.0777,8.6027,8.7519,6521411,0
2013-07-03,8.8822,9.1159,8.817,9.0684,5308146,0
2013-07-05,8.6119,8.6773,8.3045,8.6494,8734063,0
2013-07-08,8.7891,8.8077,8.4814,8.5094,5732268,0
2013-07-09,8.6494,8.7145,8.4254,8.4909,7021168,0
2013-07-10,8.4909,8.7612,8.4163,8.5654,8058080,0
2013-07-11,9.0777,9.2263,8.938,9.2075,7245149,0
2013-07-12,9.1159,9.2263,8.9195,9.0128,7152551,0
2013-07-15,9.1244,9.2075,9.0032,9.0413,5277835,0
2013-07-16,9.1159,9.721,9.0872,9.692,8777512,0
2013-07-17,9.712,9.823,9.3312,9.3389,8899288,0
2013-07-18,9.441,9.535,9.2923,9.4224,6277378,0
2013-07-19,9.535,9.815,9.4601,9.787,5218618,0
2013-07-22,10.162,10.597,10.084,10.477,10574224,0
2013-07-23,10.467,10.67,10.272,10.614,13839043,0
2013-07-24,10.534,10.543,9.815,10.036,13251430,0
2013-07-25,10.036,10.301,9.971,10.055,9257470,0
2013-07-26,9.917,10.142,9.806,10.122,7399558,0
2013-07-29,10.152,10.162,9.869,9.927,6689300,0
2013-07-30,9.927,10.112,9.806,9.869,6189555,0
2013-07-31,9.908,10.142,9.601,9.787,11712585,0
2013-08-01,9.571,9.581,8.9852,9.0128,16338330,0
2013-08-02,8.9938,9.2554,8.9288,8.9476,10570467,0
2013-08-05,8.9756,9.2075,8.957,9.0128,6588597,0
2013-08-06,8.8451,8.8451,8.3417,8.3603,14106091,0
2013-08-07,8.3045,8.5562,8.3045,8.323,7995358,0
2013-08-08,8.4814,9.1159,8.4628,9.0777,11627273,0
2013-08-09,9.0499,9.3389,8.8451,9.1431,9200039,0
2013-08-12,9.591,9.851,9.543,9.815,10118260,0
2013-08-13,9.757,9.936,9.552,9.647,8091217,0
2013-08-14,9.749,10.132,9.712,10.084,9801158,0
2013-08-15,9.927,10.708,9.898,10.688,16592134,0
2013-08-16,10.794,10.923,10.327,10.496,11737970,0
2013-08-19,10.56,10.757,10.346,10.56,10448925,0
2013-08-20,10.55,10.998,10.486,10.884,8322566,0
2013-08-21,10.765,10.894,10.515,10.524,10235440,0
2013-08-22,10.688,10.971,10.68,10.83,6544294,0
2013-08-23,10.894,11.307,10.856,11.165,11097192,0
2013-08-26,11.27,11.427,11.015,11.24,7664782,0
2013-08-27,11.585,11.668,10.708,10.737,12435521,0
2013-08-28,10.82,11.109,10.421,10.506,10492113,0
2013-08-29,10.365,10.875,10.177,10.727,11142059,0
2013-08-30,10.477,10.802,10.383,10.606,6417067,0
2013-09-03,10.757,10.905,10.605,10.718,7611249,0
2013-09-04,10.504,10.728,10.436,10.728,5543018,0
2013-09-05,10.643,10.652,10.193,10.269,7239716,0
2013-09-06,10.484,10.613,10.4,10.484,7678048,0
2013-09-09,10.515,10.58,10.281,10.356,4869934,0
2013-09-10,10.138,10.138,9.8,9.883,9676453,0
2013-09-11,9.842,10.017,9.637,10.001,7713449,0
2013-09-12,9.665,9.749,9.507,9.543,8048126,0
2013-09-13,9.518,9.8,9.4705,9.771,7045424,0
2013-09-16,9.945,9.955,9.619,9.647,7322030,0
2013-09-17,9.752,9.967,9.593,9.95,5134378,0
2013-09-18,9.863,10.953,9.752,10.821,13554736,0
2013-09-19,10.924,10.953,10.446,10.559,9142370,0
2013-09-20,10.436,10.446,9.828,9.846,15106128,0
2013-09-23,9.837,10.061,9.65,9.668,8541478,0
2013-09-24,9.603,9.809,9.3772,9.658,7643270,0
2013-09-25,9.752,10.128,9.734,9.96,6727419,0
2013-09-26,9.922,10.061,9.593,9.696,5577834,0
2013-09-27,9.809,9.976,9.658,9.724,6299790,0
2013-09-30,9.64,9.903,9.545,9.752,5964085,0
2013-10-01,9.4611,9.603,9.4056,9.4521,7180265,0
2013-10-02,9.545,9.752,9.3972,9.4244,9970609,0
2013-10-03,9.4154,9.545,9.2172,9.2263,8186159,0
2013-10-04,9.2741,9.332,9.1149,9.1431,7106737,0
2013-10-07,9.2075,9.3584,9.19,9.332,5040752,0
2013-10-08,9.3498,9.4154,8.965,9.0308,5770584,0
2013-10-09,8.9741,9.2554,8.7209,9.1431,7768470,0
2013-10-10,9.1431,9.1431,8.8149,8.871,7939096,0
2013-10-11,8.7584,8.7584,8.5615,8.6086,8478022,0
2013-10-14,8.7117,8.7679,8.5052,8.5615,6249522,0
2013-10-15,8.4396,8.8993,8.4396,8.8897,7637255,0
2013-10-16,8.8523,8.8523,8.6273,8.7302,6001673,0
2013-10-17,9.0684,9.1149,8.9271,8.965,9763915,0
2013-10-18,8.9365,9.0213,8.7584,8.7868,5651613,0
2013-10-21,8.8804,9.0862,8.8615,9.0684,5849696,0
2013-10-22,9.2456,9.537,9.1615,9.4994,9316670,0
2013-10-23,9.4056,9.564,9.2172,9.2554,8647345,0
2013-10-24,9.4521,9.63,9.4244,9.555,10096180,0
2013-10-25,9.518,9.696,9.3673,9.621,7007698,0
2013-10-28,9.668,9.781,9.509,9.584,5679442,0
2013-10-29,9.584,9.584,9.1234,9.1431,8512678,0
2013-10-30,9.3584,9.658,9.1234,9.574,12080764,0
2013-10-31,9.2933,9.4705,9.2172,9.3124,8190755,0
2013-11-01,9.19,9.2075,8.7022,8.7491,10917087,0
2013-11-04,8.8336,9.19,8.824,9.19,7649496,0
2013-11-05,9.1053,9.1615,8.8804,8.9834,6283239,0
2013-11-06,9.1053,9.2075,9.0588,9.1053,4948091,0
2013-11-07,8.965,9.0588,8.7868,8.8052,6781974,0
2013-11-08,8.6741,8.7771,8.5052,8.7584,9647227,0
2013-11-11,8.6741,8.8523,8.5709,8.8431,5551968,0
2013-11-12,8.7491,8.871,8.6368,8.6835,6663082,0
2013-11-13,8.7584,8.8615,8.6368,8.7209,5295791,0
2013-11-14,8.8431,8.9834,8.7868,8.9085,7863727,0
2013-11-15,8.9085,8.9555,8.7022,8.7399,5182378,0
2013-11-18,8.7302,8.7302,8.5615,8.5989,5050231,0
2013-11-19,8.6086,8.6927,8.5804,8.6648,6037183,0
2013-11-20,8.5429,8.7771,8.374,8.4679,9077136,0
2013-11-21,8.4115,8.4773,8.1113,8.374,9000053,0
2013-11-22,8.3928,8.5334,8.3083,8.3178,5485986,0
2013-11-25,8.1863,8.4304,8.0459,8.3364,9157513,0
2013-11-26,8.2896,8.3928,8.1583,8.2145,6100722,0
2013-11-27,8.299,8.3647,8.1863,8.271,5242937,0
2013-11-29,8.3928,8.5615,8.3647,8.5242,4395198,0
2013-12-02,8.299,8.3178,7.9896,8.0365,9827421,0
2013-12-03,7.9802,8.0269,7.7926,7.8865,8236252,0
2013-12-04,7.9802,8.2803,7.9146,8.2521,9770502,0
2013-12-05,8.0269,8.2239,7.9988,8.074,6034028,0
2013-12-06,8.1771,8.2428,7.9616,7.9802,5819161,0
2013-12-09,8.0178,8.2239,8.0178,8.2239,5689622,0
2013-12-10,8.496,8.5709,8.402,8.4396,6683821,0
2013-12-11,8.449,8.5052,8.1113,8.121,6416464,0
2013-12-12,7.952,8.1397,7.8676,8.121,5756819,0
2013-12-13,8.2145,8.2614,8.121,8.149,3897851,0
2013-12-16,8.1583,8.3364,8.0927,8.2335,6297628,0
2013-12-17,8.0927,8.2145,8.074,8.0927,6519036,0
2013-12-18,8.1678,8.3835,8.0365,8.0459,10589049,0
2013-12-19,7.9428,7.952,7.8301,7.9237,8288588,0
2013-12-20,7.952,8.0082,7.8865,7.9332,6151276,0
2013-12-23,7.9616,8.0082,7.8865,7.9428,5062335,0
2013-12-24,7.9146,8.2145,7.9146,8.1958,4093145,0
2013-12-26,8.299,8.4679,8.2052,8.2521,4736754,0
2013-12-27,8.2948,8.3798,8.1341,8.2379,6302141,0
2013-12-30,8.1814,8.1814,7.9923,8.0112,5858090,0
2013-12-31,7.964,8.1906,7.9168,8.1436,6450216,0
2014-01-02,8.3324,8.5686,8.3229,8.4836,8158848,0
2014-01-03,8.5496,8.5686,8.3229,8.3606,6890122,0
2014-01-06,8.4457,8.5306,8.3513,8.4268,6406718,0
2014-01-07,8.3324,8.5403,8.2757,8.5306,7817587,0
2014-01-08,8.4268,8.767,8.3513,8.6157,15688260,0
2014-01-09,8.6064,8.6064,8.3324,8.3513,9647382,0
2014-01-10,8.4457,8.6253,8.3798,8.5967,11280941,0
2014-01-13,8.5967,8.8427,8.5214,8.8235,8271101,0
2014-01-14,8.7574,9.0976,8.7291,8.8897,18201908,0
2014-01-15,8.7955,8.7955,8.6253,8.7291,9717293,0
2014-01-16,8.8047,8.9182,8.7481,8.8047,8285798,0
2014-01-17,8.9465,9.1347,8.9087,9.0786,7213005,0
2014-01-21,9.0694,9.4284,8.9465,9.2768,10163172,0
2014-01-22,9.1347,9.1441,8.9747,9.0223,7393691,0
2014-01-23,9.1825,9.4194,9.0882,9.0976,9742220,0
2014-01-24,9.239,9.3623,8.7955,9.0318,15507087,0
2014-01-27,8.956,8.9747,8.7103,8.7196,8016704,0
2014-01-28,8.7291,8.9087,8.6441,8.852,5920401,0
2014-01-29,9.0032,9.1169,8.852,9.1071,6765926,0
2014-01-30,8.8047,9.1071,8.7861,9.0499,8206459,0
2014-01-31,8.9656,9.1169,8.7574,8.852,9506318,0
2014-02-03,8.9747,9.0128,8.7291,8.7388,7812353,0
2014-02-04,8.7008,8.8613,8.6536,8.8332,6090301,0
2014-02-05,8.9274,8.9465,8.5306,8.5306,9110221,0
2014-02-06,8.5496,8.5591,8.3324,8.3985,8420603,0
2014-02-07,8.4554,8.767,8.4268,8.6631,9732970,0
2014-02-10,8.767,9.239,8.7481,9.2103,11537438,0
2014-02-11,9.3253,9.749,9.2962,9.692,14294911,0
2014-02-12,9.797,9.797,9.334,9.4002,9701363,0
2014-02-13,9.4371,9.74,9.4002,9.702,7151730,0
2014-02-14,9.939,10.108,9.807,9.985,10764944,0
2014-02-18,10.108,10.128,9.816,9.948,7814844,0
2014-02-19,9.692,9.975,9.541,9.656,13483517,0
2014-02-20,9.692,9.958,9.636,9.93,8160047,0
2014-02-21,9.911,9.975,9.731,9.861,7282030,0
2014-02-24,9.939,9.958,9.787,9.807,5835637,0
2014-02-25,9.787,9.93,9.646,9.74,8359060,0
2014-02-26,9.646,9.871,9.599,9.692,7175728,0
2014-02-27,9.731,9.844,9.4371,9.589,6792973,0
2014-02-28,9.599,9.618,9.3538,9.4855,9063906,0
2014-03-03,9.702,9.853,9.569,9.599,6996890,0
2014-03-04,9.4855,9.636,9.4284,9.579,4850705,0
2014-03-05,9.589,9.712,9.513,9.674,5169850,0
2014-03-06,9.749,9.807,9.674,9.758,4184941,0
2014-03-07,9.569,9.636,9.4755,9.541,5593461,0
2014-03-10,9.513,9.589,9.4002,9.4755,4748543,0
2014-03-11,9.55,9.626,9.4002,9.4561,4138725,0
2014-03-12,9.56,9.712,9.513,9.683,7359748,0
2014-03-13,9.683,9.958,9.626,9.901,7939665,0
2014-03-14,10.021,10.108,9.871,9.985,8135440,0
2014-03-17,9.948,9.975,9.56,9.618,5995120,0
2014-03-18,9.4371,9.56,9.4194,9.4371,11009969,0
2014-03-19,9.3439,9.3439,8.9938,9.0499,11596204,0
2014-03-20,8.9747,9.1071,8.8994,9.0128,6591142,0
2014-03-21,9.1169,9.1254,8.8427,8.8613,7035882,0
2014-03-24,8.7196,8.8235,8.5496,8.5782,7476067,0
2014-03-25,8.6536,8.8235,8.6064,8.7196,6661861,0
2014-03-26,8.7291,8.7481,8.3419,8.3798,10519543,0
2014-03-27,8.3204,8.529,8.2064,8.4532,11015629,0
2014-03-28,8.4245,8.6335,8.3488,8.5195,7237880,0
2014-03-31,8.5576,8.5576,8.2729,8.33,5670326,0
2014-04-01,8.4342,8.4342,8.2539,8.3582,5309812,0
2014-04-02,8.4816,8.5386,8.0738,8.1687,17000378,0
2014-04-03,8.2446,8.2634,8.0358,8.1115,9837720,0
2014-04-04,8.2824,8.3204,8.197,8.216,8604044,0
2014-04-07,8.1874,8.3488,8.1115,8.178,6765418,0
2014-04-08,8.3108,8.33,8.1874,8.2729,7491635,0
2014-04-09,8.2064,8.4245,8.1874,8.3774,7705676,0
2014-04-10,8.5576,8.5767,8.1874,8.2255,13280562,0
2014-04-11,8.2255,8.2729,8.0738,8.0926,10013433,0
2014-04-14,8.2539,8.2539,8.1021,8.1305,7339313,0
2014-04-15,7.9503,7.9788,7.7796,7.9503,9073447,0
2014-04-16,7.9503,7.9695,7.5992,7.6087,14141093,0
2014-04-17,7.6374,7.7132,7.5235,7.5518,8256784,0
2014-04-21,7.533,7.5992,7.0964,7.3717,15748227,0
2014-04-22,7.4,7.4094,7.2674,7.3622,11209871,0
2014-04-23,7.4,7.4855,7.2958,7.4192,9553572,0
2014-04-24,7.3432,7.4378,7.1155,7.1818,12215920,0
2014-04-25,7.2484,7.2674,7.1439,7.2008,11125482,0
2014-04-28,7.2201,7.2201,7.0301,7.0395,7257189,0
2014-04-29,7.0586,7.2766,7.0586,7.2484,9919454,0
2014-04-30,7.0395,7.1439,6.8594,7.0964,8864647,0
2014-05-01,7.0206,7.0776,6.9638,7.0206,5189462,0
2014-05-02,7.0301,7.106,6.9258,7.0776,8101413,0
2014-05-05,7.2008,7.2008,7.0301,7.0395,5563176,0
2014-05-06,7.0681,7.0776,6.9733,7.0015,5399672,0
2014-05-07,6.9921,6.9921,6.8402,6.9161,6380137,0
2014-05-08,6.8972,6.9733,6.8023,6.8594,5287278,0
2014-05-09,6.85,6.8972,6.8023,6.85,3305498,0
2014-05-12,6.8878,6.9258,6.793,6.8308,6243787,0
2014-05-13,6.8689,6.8782,6.7834,6.793,6150318,0
2014-05-14,6.8878,7.2008,6.8782,7.1629,9911426,0
2014-05-15,7.1629,7.2577,6.9448,6.9824,7616795,0
2014-05-16,6.9824,7.0395,6.9067,7.0395,5791472,0
2014-05-19,7.1155,7.1818,7.0776,7.1439,5625382,0
2014-05-20,7.0681,7.1533,7.0395,7.1439,5627948,0
2014-05-21,7.0964,7.2292,7.0681,7.2201,5975289,0
2014-05-22,7.2577,7.2862,7.1249,7.1725,5043507,0
2014-05-23,7.1725,7.2201,7.1155,7.1725,4294514,0
2014-05-27,7.0586,7.0586,6.8594,6.8782,8372257,0
2014-05-28,6.8594,6.8689,6.6885,6.7549,6573289,0
2014-05-29,6.7169,6.85,6.66,6.7645,8271118,0
2014-05-30,6.7454,6.9921,6.6981,6.9824,10138664,0
2014-06-02,7.0301,7.1345,6.9733,7.087,8225342,0
2014-06-03,7.0964,7.1249,6.9824,7.0681,4504114,0
2014-06-04,7.0681,7.087,6.9542,6.9733,4046789,0
2014-06-05,7.0206,7.0395,6.9351,7.0301,7059813,0
2014-06-06,7.0586,7.0776,6.9448,7.0586,3355796,0
2014-06-09,7.0681,7.0964,7.0206,7.0206,2157549,0
2014-06-10,7.0492,7.2862,7.0395,7.2102,6529553,0
2014-06-11,7.2388,7.4094,7.2292,7.3905,8021983,0
2014-06-12,7.4476,7.7321,7.4378,7.6467,11764521,0
2014-06-13,7.6561,7.8365,7.5424,7.8365,10268319,0
2014-06-16,7.8648,7.9029,7.751,7.7796,9820192,0
2014-06-17,7.6657,7.8365,7.6183,7.6848,5966219,0
2014-06-18,7.6942,7.8841,7.6561,7.8745,6964356,0
2014-06-19,8.0832,8.3964,8.0453,8.3488,18742717,0
2014-06-20,8.2919,8.3866,8.1212,8.1401,15389325,0
2014-06-23,8.178,8.2824,8.0453,8.2064,6891590,0
2014-06-24,8.33,8.3393,7.751,7.751,11022251,0
2014-06-25,7.8365,7.9977,7.8269,7.8648,7644375,0
2014-06-26,7.8628,7.8628,7.6051,7.7292,8964245,0
2014-06-27,7.7769,7.8912,7.5768,7.672,7090442,0
2014-06-30,7.6527,7.8436,7.5862,7.834,7326433,0
2014-07-01,7.853,7.9389,7.7292,7.7576,5740284,0
2014-07-02,7.7863,7.9482,7.7671,7.9007,8269956,0
2014-07-03,7.7959,7.8436,7.6912,7.834,3798125,0
2014-07-07,7.7769,7.8148,7.6912,7.7196,3972645,0
2014-07-08,7.7576,7.8817,7.634,7.7576,8364501,0
2014-07-09,7.8148,7.9482,7.7483,7.9291,12442089,0
2014-07-10,8.1294,8.2056,7.8244,7.8436,14860169,0
2014-07-11,7.8817,8.0531,7.8244,8.0244,7721934,0
2014-07-14,7.8054,8.0054,7.7576,7.7863,7629169,0
2014-07-15,7.8912,7.958,7.6244,7.6624,7956905,0
2014-07-16,7.71,7.853,7.6624,7.8244,6956420,0
2014-07-17,7.834,8.0627,7.7863,8.0054,10843337,0
2014-07-18,7.9291,7.9769,7.834,7.9101,5359397,0
2014-07-21,7.9675,7.9961,7.834,7.958,5903465,0
2014-07-22,7.9291,7.9675,7.8244,7.8817,6234550,0
2014-07-23,7.9101,7.9389,7.7769,7.7863,7079441,0
2014-07-24,7.7389,7.7671,7.6434,7.7292,7819433,0
2014-07-25,7.672,7.9291,7.6624,7.9198,8088071,0
2014-07-28,7.8817,8.0054,7.853,7.9961,4465966,0
2014-07-29,8.015,8.0818,7.9482,8.015,4130809,0
2014-07-30,7.9961,8.0342,7.7959,7.9389,6601059,0
2014-07-31,7.8912,8.1676,7.8628,8.1201,11288780,0
2014-08-01,8.2247,8.4154,8.1962,8.2533,8315506,0
2014-08-04,8.2439,8.2533,8.015,8.1008,4809181,0
2014-08-05,8.1008,8.1771,7.9389,8.1201,6370689,0
2014-08-06,8.2533,8.3391,8.2152,8.2533,4938806,0
2014-08-07,8.2152,8.3391,8.1486,8.3009,5849548,0
2014-08-08,8.3009,8.3773,8.1486,8.2247,6029363,0
2014-08-11,8.2629,8.3964,8.2056,8.3773,5741444,0
2014-08-12,8.4059,8.6154,8.3964,8.5011,7155089,0
2014-08-13,8.5201,8.5678,8.3391,8.3866,5196297,0
2014-08-14,8.3773,8.5297,8.3104,8.3486,4908417,0
2014-08-15,8.2152,8.3391,8.1771,8.2914,4788809,0
2014-08-18,8.2439,8.3391,8.1962,8.3201,3385808,0
2014-08-19,8.3104,8.3677,8.1771,8.2056,3600135,0
2014-08-20,8.2247,8.3201,8.1676,8.2343,3453565,0
2014-08-21,8.139,8.1486,7.9007,7.9865,8924459,0
2014-08-22,8.015,8.0724,7.9389,7.9865,3641156,0
2014-08-25,7.9769,7.9865,7.7769,7.8054,5975976,0
2014-08-26,7.8628,7.9865,7.853,7.9675,6169378,0
2014-08-27,8.0244,8.0342,7.834,7.9198,3829714,0
2014-08-28,7.9961,8.0244,7.9389,7.958,3939296,0
2014-08-29,7.9482,8.158,7.9291,8.1008,5001372,0
2014-09-02,7.9291,7.9769,7.834,7.853,5877367,0
2014-09-03,7.853,7.8817,7.6527,7.6624,8796871,0
2014-09-04,7.7389,7.7671,7.3672,7.4146,9987063,0
2014-09-05,7.4432,7.4906,7.272,7.3672,7552878,0
2014-09-08,7.2813,7.3003,6.9571,7.0142,13720554,0
2014-09-09,6.9762,7.0906,6.8046,6.9953,10321786,0
2014-09-10,6.9668,7.0431,6.9095,6.9857,8872181,0
2014-09-11,6.8999,7.0525,6.8621,7.024,6436806,0
2014-09-12,6.9571,7.0715,6.9191,6.9571,6377987,0
2014-09-15,7.0142,7.0334,6.9382,6.9571,3385849,0
2014-09-16,6.9479,7.0334,6.8333,6.9382,6554206,0
2014-09-17,6.9479,6.9953,6.7571,6.7761,7878442,0
2014-09-18,6.7761,6.8143,6.6617,6.6807,10059389,0
2014-09-19,6.6807,6.7189,6.4044,6.433,16393364,0
2014-09-22,6.4141,6.4141,6.2137,6.252,10705343,0
2014-09-23,6.3757,6.3851,6.2615,6.2615,9194587,0
2014-09-24,6.252,6.29,6.09,6.109,11549547,0
2014-09-25,6.0422,6.1376,5.9946,6.109,12245409,0
2014-09-26,6.0972,6.1257,5.9341,5.9819,9657517,0
2014-09-29,6.0203,6.0491,5.8382,5.8382,9956893,0
2014-09-30,5.7903,5.8766,5.6944,5.752,11508497,0
2014-10-01,5.771,5.8766,5.6369,5.6657,10323390,0
2014-10-02,5.752,5.9149,5.6369,5.8669,11251567,0
2014-10-03,5.6559,5.6848,5.4931,5.5698,14932933,0
2014-10-06,5.6178,5.6369,5.4931,5.5889,10545547,0
2014-10-07,5.6753,5.6944,5.3588,5.3875,9403407,0
2014-10-08,5.4644,5.8093,5.2439,5.7615,16683981,0
2014-10-09,5.8093,5.819,5.4835,5.5602,14899624,0
2014-10-10,5.5123,5.6657,5.3875,5.426,10519200,0
2014-10-13,5.5123,5.771,5.4451,5.5889,8922318,0
2014-10-14,5.6273,5.8093,5.5313,5.5602,11254021,0
2014-10-15,5.6079,5.752,5.4739,5.5889,12418336,0
2014-10-16,5.4547,5.5698,5.4355,5.5219,10908679,0
2014-10-17,5.6079,5.6079,5.3013,5.3109,9964152,0
2014-10-20,5.3686,5.4644,5.3109,5.4547,6499623,0
2014-10-21,5.5123,5.6178,5.4355,5.4835,7113353,0
2014-10-22,5.426,5.5219,5.2917,5.3013,8333768,0
2014-10-23,5.2631,5.4067,5.1766,5.3492,8779701,0
2014-10-24,5.3492,5.426,5.3013,5.3875,6225121,0
2014-10-27,5.3492,5.378,5.2439,5.2726,6750091,0
2014-10-28,5.3109,5.378,5.2726,5.378,6877641,0
2014-10-29,5.33,5.3971,5.0902,5.1577,11992390,0
2014-10-30,4.707,4.7452,4.2371,4.2755,39300038,0
2014-10-31,4.0264,4.0456,3.6429,3.8154,36344993,0
2014-11-03,3.854,3.873,3.7099,3.8441,17492179,0
2014-11-04,3.8441,3.854,3.5852,3.6143,16134257,0
2014-11-05,3.4512,3.5375,3.3072,3.3265,26688820,0
2014-11-06,3.384,3.5375,3.3553,3.3937,16272352,0
2014-11-07,3.4992,3.7866,3.4608,3.7578,22149166,0
2014-11-10,3.7388,3.7578,3.4799,3.5087,15671514,0
2014-11-11,3.6429,3.7772,3.5949,3.7003,15317022,0
2014-11-12,3.6429,3.7195,3.5278,3.6143,14510850,0
2014-11-13,3.6429,3.6715,3.4512,3.4895,11836971,0
2014-11-14,3.4032,3.7195,3.3647,3.7099,20946606,0
2014-11-17,3.7484,3.8441,3.662,3.8057,13693951,0
2014-11-18,3.9401,4.0742,3.9208,4.0646,22320560,0
2014-11-19,4.036,4.0552,3.7675,3.7964,27316722,0
2014-11-20,3.8919,3.9208,3.7964,3.873,10625898,0
2014-11-21,4.007,4.007,3.825,3.9113,13023099,0
2014-11-24,3.8919,3.9592,3.825,3.8919,10758201,0
2014-11-25,3.9017,4.0935,3.8825,4.0837,12194447,0
2014-11-26,4.0646,4.0935,3.988,4.0166,6829199,0
2014-11-28,3.7866,3.8346,3.6046,3.6237,11516837,0
2014-12-01,3.6909,3.9113,3.662,3.8919,12862625,0
2014-12-02,3.7964,3.9113,3.7292,3.7578,10057675,0
2014-12-03,3.8441,4.0456,3.7964,3.9401,11035305,0
2014-12-04,3.9401,3.988,3.825,3.8441,9086526,0
2014-12-05,3.7772,3.8346,3.7195,3.7675,8087981,0
2014-12-08,3.8441,3.9208,3.6525,3.8634,14094783,0
2014-12-09,3.9975,4.2371,3.9688,4.1222,17412873,0
2014-12-10,4.1318,4.2947,3.9688,3.9975,13927980,0
2014-12-11,3.9017,4.0742,3.8154,3.8919,15300102,0
2014-12-12,3.854,3.9401,3.7578,3.7964,10835381,0
2014-12-15,3.6909,3.854,3.4992,3.5087,16526714,0
2014-12-16,3.6333,3.6525,3.3745,3.4032,17558699,0
2014-12-17,3.4799,3.6811,3.4032,3.5949,20639642,0
2014-12-18,3.7195,3.8634,3.6333,3.8634,13424314,0
2014-12-19,3.854,3.9592,3.8154,3.9592,39390355,0
2014-12-22,3.9401,3.9497,3.6237,3.662,14001405,0
2014-12-23,3.6715,3.7964,3.5567,3.5852,12738098,0
2014-12-24,3.6046,3.7578,3.5567,3.7292,5430087,0
2014-12-26,3.8441,3.9113,3.7388,3.8634,8254193,0
2014-12-29,3.8102,3.8299,3.7239,3.7239,8098468,0
2014-12-30,3.82,3.9549,3.772,3.9163,16004800,0
2014-12-31,3.8779,3.897,3.7623,3.868,10783716,0
2015-01-02,3.7912,3.8875,3.7047,3.8585,15265668,0
2015-01-05,3.9163,3.9452,3.7239,3.868,13397537,0
2015-01-06,3.897,4.359,3.8779,4.3111,21720234,0
2015-01-07,4.1856,4.407,4.0991,4.1664,16223276,0
2015-01-08,4.1954,4.3111,4.0318,4.0702,17011847,0
2015-01-09,4.1182,4.3111,4.1182,4.3012,10627571,0
2015-01-12,4.3686,4.6573,4.3493,4.5515,16801370,0
2015-01-13,4.3204,4.3395,3.8875,3.9741,33344291,0
2015-01-14,4.0125,4.0414,3.6565,3.8009,20779392,0
2015-01-15,4.0511,4.1377,3.9645,4.0511,22204519,0
2015-01-16,4.0606,4.3782,4.0606,4.2723,18580146,0
2015-01-20,4.4262,4.5032,4.2533,4.3493,17658074,0
2015-01-21,4.4551,4.484,4.0511,4.1567,23490586,0
2015-01-22,4.1664,4.2146,3.9835,4.0895,13990601,0
2015-01-23,4.0318,4.0702,3.9163,3.9549,11074696,0
2015-01-26,3.8585,4.0702,3.8299,4.0511,10125558,0
2015-01-27,4.1087,4.2533,4.0798,4.1664,12768222,0
2015-01-28,4.0991,4.1664,3.9066,3.9741,13078126,0
2015-01-29,3.8779,3.9932,3.8009,3.8779,13193653,0
2015-01-30,3.8779,3.9741,3.82,3.9549,13229960,0
2015-02-02,3.868,4.1377,3.868,4.0991,10568353,0
2015-02-03,4.0414,4.1087,3.9645,3.9741,7797139,0
2015-02-04,4.0414,4.2723,3.9932,4.2146,15247575,0
2015-02-05,4.1664,4.3686,4.1377,4.3111,13000953,0
2015-02-06,4.128,4.1474,3.9163,3.9932,16050916,0
2015-02-09,4.0511,4.128,4.0221,4.0318,5623859,0
2015-02-10,3.9645,3.9932,3.9066,3.9163,9158616,0
2015-02-11,3.9645,3.9741,3.7623,3.8102,14348506,0
2015-02-12,3.8585,3.8779,3.7333,3.849,10128181,0
2015-02-13,3.8875,3.9932,3.8779,3.9741,9459128,0
2015-02-17,3.8875,3.9066,3.8102,3.8299,10813946,0
2015-02-18,3.8299,3.897,3.6852,3.8779,14177029,0
2015-02-19,3.8585,3.9066,3.772,3.7814,6865434,0
2015-02-20,3.8009,3.897,3.7528,3.7814,9545289,0
2015-02-23,3.7623,3.8585,3.7047,3.772,9641169,0
2015-02-24,3.7528,3.8875,3.7528,3.868,8748492,0
2015-02-25,3.897,3.9932,3.8585,3.9452,8627983,0
2015-02-26,3.9932,4.0511,3.9549,4.0511,9423431,0
2015-02-27,4.0606,4.1182,4.0414,4.1087,7640974,0
2015-03-02,4.0895,4.1567,3.9645,3.9932,7242657,0
2015-03-03,4.0125,4.1377,3.9645,4.0028,7084168,0
2015-03-04,4.0028,4.0606,3.9259,3.9645,5558442,0
2015-03-05,3.9645,4.0318,3.8779,3.9259,4633300,0
2015-03-06,3.8009,3.849,3.5891,3.5988,18862330,0
2015-03-09,3.6372,3.6661,3.4735,3.4735,9800670,0
2015-03-10,3.4352,3.4929,3.2428,3.2814,13650272,0
2015-03-11,3.2814,3.4639,3.2042,3.4255,11316629,0
2015-03-12,3.5507,3.5602,3.387,3.4497,8827867,0
2015-03-13,3.4546,3.6083,3.3582,3.6083,9269612,0
2015-03-16,3.5988,3.6372,3.4639,3.5988,8502229,0
2015-03-17,3.5314,3.6372,3.3582,3.3774,14666034,0
2015-03-18,3.3582,3.5602,3.3099,3.5507,13161822,0
2015-03-19,3.4929,3.5988,3.4255,3.5699,8533094,0
2015-03-20,3.6276,3.7912,3.618,3.7623,26182823,0
2015-03-23,3.7912,3.9259,3.7333,3.897,8930087,0
2015-03-24,3.9356,4.0318,3.9066,4.0125,10993213,0
2015-03-25,4.0606,4.0606,3.8585,3.868,9017492,0
2015-03-26,3.9932,4.0125,3.7143,3.7431,8640265,0
2015-03-27,3.7575,3.7672,3.6415,3.6995,7373454,0
2015-03-30,3.6321,3.69,3.5739,3.6031,6360545,0
2015-03-31,3.5644,3.6416,3.4292,3.4676,10566160,0
2015-04-01,3.5256,3.6802,3.5256,3.6706,8175227,0
2015-04-02,3.6513,3.7383,3.5452,3.6128,6365824,0
2015-04-06,3.7575,3.8058,3.6995,3.7575,10301517,0
2015-04-07,3.6995,3.7865,3.661,3.6802,5801129,0
2015-04-08,3.6706,3.7191,3.5835,3.6223,10542004,0
2015-04-09,3.5644,3.7092,3.5452,3.6995,7454063,0
2015-04-10,3.7286,3.7963,3.6802,3.748,7874281,0
2015-04-13,3.7286,3.7575,3.6128,3.6128,7516189,0
2015-04-14,3.661,3.7383,3.6223,3.6995,6080718,0
2015-04-15,3.7092,3.9315,3.6802,3.9217,11278859,0
2015-04-16,3.97,3.9796,3.7963,3.8544,8548806,0
2015-04-17,3.8926,3.97,3.8544,3.8832,8087336,0
2015-04-20,3.8252,3.9024,3.7672,3.8926,6243819,0
2015-04-21,3.8832,3.9121,3.8349,3.8444,4027270,0
2015-04-22,3.8349,3.8444,3.6995,3.6995,6191125,0
2015-04-23,3.7191,3.8444,3.6995,3.7963,10185260,0
2015-04-24,3.7865,3.8155,3.69,3.6995,7883157,0
2015-04-27,3.748,3.8544,3.6802,3.7672,11115117,0
2015-04-28,3.8058,3.9605,3.7575,3.9024,16346994,0
2015-04-29,3.8444,3.9412,3.777,3.8638,15172760,0
2015-04-30,3.777,3.7963,3.6706,3.69,14139170,0
2015-05-01,3.661,3.7092,3.6223,3.6802,7217003,0
2015-05-04,3.7383,3.7575,3.6802,3.6995,6187659,0
2015-05-05,3.748,3.7672,3.6416,3.661,5925743,0
2015-05-06,3.6995,3.6995,3.5644,3.5644,7332134,0
2015-05-07,3.5355,3.6416,3.5256,3.6321,7909968,0
2015-05-08,3.6706,3.69,3.5644,3.69,7074036,0
2015-05-11,3.69,3.7575,3.6706,3.748,5215462,0
2015-05-12,3.7575,3.8444,3.7575,3.8155,7400712,0
2015-05-13,3.8735,3.9315,3.8444,3.9024,9548432,0
2015-05-14,3.9315,3.9508,3.8252,3.8444,6381872,0
2015-05-15,3.8155,3.9024,3.7963,3.8252,5230885,0
2015-05-18,3.8444,3.9024,3.7963,3.7963,5360573,0
2015-05-19,3.7575,3.7865,3.7191,3.7191,7262585,0
2015-05-20,3.748,3.748,3.69,3.69,5220478,0
2015-05-21,3.69,3.7191,3.6802,3.6995,3026435,0
2015-05-22,3.6995,3.6995,3.6513,3.6513,4161376,0
2015-05-26,3.5933,3.6031,3.487,3.4969,11845703,0
2015-05-27,3.4969,3.5064,3.4486,3.4774,11275372,0
2015-05-28,3.4582,3.4969,3.4292,3.487,6556495,0
2015-05-29,3.4486,3.5064,3.4389,3.4676,3657105,0
2015-06-01,3.4969,3.5161,3.4486,3.4486,4364785,0
2015-06-02,3.4774,3.5739,3.4774,3.5644,4275331,0
2015-06-03,3.5161,3.5739,3.4486,3.4676,4327327,0
2015-06-04,3.4292,3.4486,3.4001,3.4001,5064109,0
2015-06-05,3.3712,3.3808,3.2843,3.3326,7740527,0
2015-06-08,3.3518,3.3712,3.2843,3.3423,4647734,0
2015-06-09,3.3615,3.3808,3.236,3.2552,9666360,0
2015-06-10,3.3423,3.3423,3.2746,3.3034,4956311,0
2015-06-11,3.2843,3.2939,3.0814,3.1296,16959874,0
2015-06-12,3.1105,3.1779,3.0911,3.1296,5579970,0
2015-06-15,3.12,3.1877,3.0814,3.1394,6351436,0
2015-06-16,3.1296,3.1394,3.0525,3.0716,9572602,0
2015-06-17,3.0525,3.1877,3.0427,3.1877,7773036,0
2015-06-18,3.2939,3.3131,3.1877,3.1877,7458217,0
2015-06-19,3.1394,3.1973,3.0814,3.0911,19469234,0
2015-06-22,3.0525,3.12,3.0525,3.0911,5605956,0
2015-06-23,3.0525,3.1296,3.0525,3.0911,5060800,0
2015-06-24,3.0622,3.1008,3.0525,3.0716,5201382,0
2015-06-25,3.0622,3.0911,2.9654,2.9752,8462301,0
2015-06-26,2.9799,3.0188,2.9413,2.9508,6303093,0
2015-06-29,2.9605,2.9898,2.8344,2.8538,9630444,0
2015-06-30,2.8344,2.9605,2.8248,2.912,8703379,0
2015-07-01,2.8926,2.9316,2.8151,2.8344,6886600,0
2015-07-02,2.8439,2.883,2.8151,2.8732,5018944,0
2015-07-06,2.8248,2.9022,2.8151,2.8732,7244905,0
2015-07-07,2.8053,2.8636,2.718,2.8053,14739015,0
2015-07-08,2.8151,2.9022,2.7372,2.7569,6295365,0
2015-07-09,2.8151,2.8248,2.718,2.747,5838679,0
2015-07-10,2.7569,2.7665,2.6016,2.6305,9952692,0
2015-07-13,2.6016,2.6111,2.4655,2.5433,12290325,0
2015-07-14,2.5529,2.6016,2.5335,2.5433,5209264,0
2015-07-15,2.514,2.5433,2.4268,2.4461,11405091,0
2015-07-16,2.4461,2.5335,2.4073,2.4558,10726476,0
2015-07-17,2.4364,2.4655,2.3006,2.3199,10214466,0
2015-07-20,2.2132,2.2132,2.0384,2.0579,17724030,0
2015-07-21,2.1063,2.1839,2.0579,2.0871,11937892,0
2015-07-22,2.0481,2.1549,2.0094,2.0965,22875872,0
2015-07-23,2.1356,2.1453,1.9608,1.9801,14405334,0
2015-07-24,1.9414,1.9996,1.8541,1.9898,28878145,0
2015-07-27,1.9996,2.0871,1.883,1.8929,13819971,0
2015-07-28,1.9315,1.9996,1.8929,1.9512,13288799,0
2015-07-29,1.9608,1.9898,1.9027,1.9315,12499495,0
2015-07-30,1.9123,1.9414,1.7762,1.8054,10992064,0
2015-07-31,1.8734,1.9315,1.8152,1.9027,10224046,0
2015-08-03,1.9315,1.9315,1.8152,1.8443,9958959,0
2015-08-04,1.9027,1.9027,1.7473,1.7666,12758863,0
2015-08-05,1.786,1.8152,1.6694,1.6889,10316869,0
2015-08-06,1.6889,1.7957,1.6694,1.7473,12434575,0
2015-08-07,1.757,1.9123,1.7473,1.8152,15297079,0
2015-08-10,1.8636,2.0189,1.8054,2.0189,14150668,0
2015-08-11,2.0384,2.0871,1.9219,2.0481,15777497,0
2015-08-12,2.1063,2.3102,2.1063,2.252,20410492,0
2015-08-13,2.1937,2.223,2.0871,2.1549,13184748,0
2015-08-14,2.2034,2.2423,2.0965,2.1356,9532163,0
2015-08-17,2.1839,2.2714,2.1647,2.2423,10382595,0
2015-08-18,2.2034,2.223,2.1161,2.1549,9047143,0
2015-08-19,2.2034,2.2714,2.1356,2.223,11791501,0
2015-08-20,2.3102,2.3684,2.2907,2.3296,15746865,0
2015-08-21,2.378,2.3878,2.2034,2.2326,13817189,0
2015-08-24,2.1453,2.2326,1.9414,1.9898,13908841,0
2015-08-25,2.0288,2.0288,1.8054,1.825,15210851,0
2015-08-26,1.786,1.7957,1.6308,1.7085,12788222,0
2015-08-27,1.7278,1.9219,1.6889,1.8346,18869102,0
2015-08-28,1.8541,1.9219,1.8346,1.9027,9283264,0
2015-08-31,1.825,1.8541,1.757,1.825,10877093,0
2015-09-01,1.8443,1.8929,1.7278,1.7376,10133904,0
2015-09-02,1.7473,1.7762,1.6502,1.6793,11990435,0
2015-09-03,1.6405,1.7278,1.6211,1.6599,10526000,0
2015-09-04,1.6694,1.6694,1.6114,1.6694,8834096,0
2015-09-08,1.6889,1.6986,1.6114,1.6211,6935432,0
2015-09-09,1.6016,1.6308,1.5142,1.5337,12503990,0
2015-09-10,1.5627,1.5726,1.4655,1.4655,10713975,0
2015-09-11,1.4655,1.5337,1.3783,1.5337,18885482,0
2015-09-14,1.5142,1.5533,1.4367,1.4753,10714732,0
2015-09-15,1.4852,1.5047,1.4269,1.4269,7277665,0
2015-09-16,1.495,1.5726,1.4655,1.5627,10364463,0
2015-09-17,1.5533,1.6599,1.5047,1.6599,16649533,0
2015-09-18,1.7278,1.7376,1.6211,1.6986,27857729,0
2015-09-21,1.7085,1.7473,1.6793,1.6986,8998826,0
2015-09-22,1.6694,1.6793,1.5726,1.5726,6782962,0
2015-09-23,1.6211,1.6405,1.5627,1.5627,6898287,0
2015-09-24,1.6114,1.6986,1.5918,1.6502,13120133,0
2015-09-25,1.6308,1.757,1.6211,1.7085,12888257,0
2015-09-28,1.6644,1.6937,1.6252,1.6349,7379829,0
2015-09-29,1.6547,1.7035,1.5958,1.6057,6160714,0
2015-09-30,1.5958,1.6644,1.5569,1.6644,11315837,0
2015-10-01,1.6547,1.7035,1.5859,1.6057,6906251,0
2015-10-02,1.674,1.8015,1.6349,1.8015,14394713,0
2015-10-05,1.8112,1.9483,1.8015,1.9287,14217332,0
2015-10-06,2.0071,2.1735,1.9874,2.1048,21406681,0
2015-10-07,2.1538,2.2322,2.0854,2.1735,18381160,0
2015-10-08,2.1441,2.428,2.1148,2.2811,20791885,0
2015-10-09,2.4182,2.4965,2.3692,2.4377,16856547,0
2015-10-12,2.5456,2.5553,2.1538,2.2225,13582320,0
2015-10-13,2.2908,2.3595,2.242,2.3105,6021392,0
2015-10-14,2.428,2.5356,2.3789,2.5356,14462024,0
2015-10-15,2.5064,2.5161,2.3987,2.4867,13468384,0
2015-10-16,2.4769,2.5258,2.3789,2.3789,12570145,0
2015-10-19,2.3301,2.4084,2.2027,2.2322,15742033,0
2015-10-20,2.2518,2.4965,2.2518,2.4671,14206542,0
2015-10-21,2.4182,2.428,2.2908,2.3203,11823791,0
2015-10-22,2.3301,2.4476,2.3105,2.3888,8210916,0
2015-10-23,2.4671,2.5064,2.3595,2.4671,10850579,0
2015-10-26,2.4476,2.4671,2.3498,2.3498,8488845,0
2015-10-27,2.3692,2.4671,2.2908,2.4377,9249190,0
2015-10-28,2.4965,2.6434,2.3789,2.4182,16631834,0
2015-10-29,2.3692,2.4476,2.2322,2.2518,9316809,0
2015-10-30,2.2225,2.2322,2.1441,2.1441,15769854,0
2015-11-02,2.1343,2.193,2.0461,2.1538,9580332,0
2015-11-03,2.1245,2.1538,2.056,2.0755,11057357,0
2015-11-04,2.1148,2.1245,2.0071,2.0266,7520881,0
2015-11-05,2.0364,2.0364,1.8601,1.9091,12835511,0
2015-11-06,1.7917,1.8112,1.7525,1.7818,16518558,0
2015-11-09,1.7818,1.821,1.6547,1.821,18022013,0
2015-11-10,1.772,1.8015,1.723,1.733,7384074,0
2015-11-11,1.733,1.8112,1.723,1.7525,7941259,0
2015-11-12,1.7133,1.7917,1.6937,1.723,7986917,0
2015-11-13,1.733,1.8308,1.733,1.7917,7762203,0
2015-11-16,1.8601,1.9188,1.8406,1.8797,6694203,0
2015-11-17,1.8504,1.8797,1.733,1.733,6513515,0
2015-11-18,1.7428,1.8601,1.7428,1.8601,7597141,0
2015-11-19,1.8698,1.9483,1.8406,1.8698,9218650,0
2015-11-20,1.9188,1.9384,1.7428,1.7818,8946440,0
2015-11-23,1.7525,1.8406,1.7428,1.8015,11344028,0
2015-11-24,1.8895,2.0266,1.8504,2.0266,13021309,0
2015-11-25,1.9874,2.0755,1.9384,2.0364,7235455,0
2015-11-27,1.9483,1.9874,1.9188,1.9483,3663232,0
2015-11-30,1.9677,2.0659,1.9582,2.056,8107546,0
2015-12-01,2.0659,2.2225,2.0364,2.2126,11745437,0
2015-12-02,2.1343,2.2225,2.0755,2.1538,9638819,0
2015-12-03,2.1735,2.242,2.1245,2.1637,6753639,0
2015-12-04,2.2126,2.3203,2.2027,2.3203,9021618,0
2015-12-07,2.2713,2.2811,2.0755,2.1048,8898332,0
2015-12-08,2.1441,2.1441,2.0168,2.0461,6194074,0
2015-12-09,2.1245,2.1441,2.0266,2.056,6309127,0
2015-12-10,2.0461,2.1245,2.0266,2.056,7877727,0
2015-12-11,2.0168,2.1148,2.0168,2.056,11049348,0
2015-12-14,2.056,2.056,1.8994,1.8994,10624448,0
2015-12-15,1.9582,1.9677,1.8112,1.8112,10944244,0
2015-12-16,1.8797,1.8994,1.7428,1.8994,18421471,0
2015-12-17,1.7917,1.8112,1.7428,1.7622,11118499,0
2015-12-18,1.772,1.8601,1.7428,1.772,15397546,0
2015-12-21,1.8308,1.8994,1.821,1.8504,12917532,0
2015-12-22,1.8308,1.8895,1.7917,1.7917,11215205,0
2015-12-23,1.821,1.8797,1.7917,1.8504,10270308,0
2015-12-24,1.8698,1.9483,1.8698,1.9483,8653457,0
2015-12-28,1.9091,1.9287,1.8406,1.8504,4773438,0
2015-12-29,1.9047,1.9146,1.8554,1.8848,5487058,0
2015-12-30,1.8455,1.8848,1.8356,1.8455,4783181,0
2015-12-31,1.8554,1.8651,1.7961,1.8356,6270076,0
2016-01-04,1.8948,1.9441,1.8554,1.8948,10584271,0
2016-01-05,1.9342,1.9441,1.8848,1.9047,6358183,0
2016-01-06,1.9441,2.0329,1.9342,1.9737,10533880,0
2016-01-07,2.0626,2.1218,1.9638,2.0723,14241492,0
2016-01-08,2.0133,2.023,1.9047,1.9737,10252246,0
2016-01-11,1.9737,1.9934,1.7961,1.8455,11714480,0
2016-01-12,1.8356,1.8356,1.727,1.7664,10247060,0
2016-01-13,1.7566,1.8455,1.7468,1.8059,8408734,0
2016-01-14,1.7468,1.7663,1.5887,1.658,21820385,0
2016-01-15,1.737,1.737,1.5296,1.5296,15537357,0
2016-01-19,1.5296,1.5395,1.3617,1.3916,22804692,0
2016-01-20,1.4409,1.4703,1.3866,1.4509,11920505,0
2016-01-21,1.4604,1.4703,1.3816,1.4309,6593351,0
2016-01-22,1.4409,1.5196,1.411,1.4902,9982290,0
2016-01-25,1.5691,1.6283,1.4703,1.4803,11282846,0
2016-01-26,1.5395,1.5987,1.5148,1.5887,12861343,0
2016-01-27,1.5691,1.6481,1.5296,1.6382,15202481,0
2016-01-28,1.6382,1.658,1.5691,1.5887,10806187,0
2016-01-29,1.6283,1.727,1.6087,1.6776,14559610,0
2016-02-01,1.727,1.8158,1.7172,1.8059,14046149,0
2016-02-02,1.8059,1.8257,1.7762,1.7762,12145948,0
2016-02-03,1.8356,2.0133,1.8158,1.9934,21901712,0
2016-02-04,2.1218,2.2205,2.1019,2.1712,17706072,0
2016-02-05,2.0626,2.2896,2.0133,2.2599,19863827,0
2016-02-08,2.3782,2.6744,2.3684,2.5067,34751931,0
2016-02-09,2.5462,2.5757,2.3191,2.329,25299735,0
2016-02-10,2.2599,2.4178,2.1316,2.4079,18616171,0
2016-02-11,2.6793,2.7139,2.5165,2.6053,34952511,0
2016-02-12,2.4967,2.6645,2.477,2.6448,13403394,0
2016-02-16,2.4967,2.625,2.4079,2.4474,20413162,0
2016-02-17,2.4671,2.5067,2.3882,2.4671,18135028,0
2016-02-18,2.3882,2.7139,2.3684,2.6448,22291144,0
2016-02-19,2.6744,2.7732,2.6053,2.6548,15766396,0
2016-02-22,2.5462,2.6645,2.5362,2.625,12582581,0
2016-02-23,2.6841,2.7732,2.6548,2.694,13975861,0
2016-02-24,2.8126,2.8225,2.6548,2.7139,23654498,0
2016-02-25,2.7139,2.7633,2.6348,2.7336,10850669,0
2016-02-26,2.6448,2.7633,2.6053,2.6744,15299325,0
2016-02-29,2.704,2.8324,2.694,2.8026,9923530,0
2016-03-01,2.852,2.8817,2.6548,2.694,15469800,0
2016-03-02,2.694,2.8076,2.6348,2.7732,10764656,0
2016-03-03,2.7829,3.0198,2.7633,2.9901,17930449,0
2016-03-04,3.0396,3.2369,2.9704,3.0494,23389571,0
2016-03-07,3.079,3.2566,3.079,3.2172,16551829,0
2016-03-08,3.2863,3.3059,3.069,3.079,17276790,0
2016-03-09,3.0001,3.0987,2.8914,3.0298,14216834,0
2016-03-10,3.079,3.158,3.0098,3.1382,16961683,0
2016-03-11,3.148,3.2072,3.069,3.069,11893862,0
2016-03-14,3.1087,3.1776,2.9112,2.9605,16919809,0
2016-03-15,2.9409,2.9409,2.7732,2.9409,16154376,0
2016-03-16,2.9012,3.148,2.7732,3.148,24866260,0
2016-03-17,3.2072,3.2566,3.0494,3.0494,20072741,0
2016-03-18,3.0494,3.158,3.0098,3.0494,22887537,0
2016-03-21,3.0098,3.1283,3.0001,3.0889,9460211,0
2016-03-22,3.1776,3.2172,3.0987,3.1382,10550579,0
2016-03-23,3.0098,3.0198,2.8225,2.852,17098491,0
2016-03-24,2.8817,2.9112,2.8324,2.8817,7626100,0
2016-03-28,2.9112,2.9212,2.7926,2.862,7947595,0
2016-03-29,2.8866,3.114,2.8372,3.0644,14015981,0
2016-03-30,3.0547,3.1189,2.946,3.0251,14089770,0
2016-03-31,3.0942,3.1212,3.0052,3.0052,8653702,0
2016-04-01,2.9163,3.0744,2.8817,3.0644,9501182,0
2016-04-04,3.035,3.0644,2.9656,2.9953,9223369,0
2016-04-05,3.0547,3.0744,2.946,3.0644,10126718,0
2016-04-06,3.0251,3.0843,2.9756,3.0744,7398349,0
2016-04-07,3.1535,3.272,3.1338,3.2524,13960682,0
2016-04-08,3.2524,3.628,3.2474,3.549,21039788,0
2016-04-11,3.7171,3.9346,3.7071,3.9246,32400164,0
2016-04-12,3.9642,4.1322,3.8663,4.0727,27090052,0
2016-04-13,3.9543,4.0532,3.9048,3.9543,13892600,0
2016-04-14,3.9048,3.9839,3.6773,3.7664,18333514,0
2016-04-15,3.8455,4.0334,3.8059,3.9839,15799847,0
2016-04-18,4.0827,4.1422,4.0234,4.1223,13775058,0
2016-04-19,4.3199,4.3991,4.2608,4.3497,19048124,0
2016-04-20,4.3991,4.4881,4.2212,4.2311,20601510,0
2016-04-21,4.4188,4.4685,4.2559,4.3299,19858879,0
2016-04-22,4.2903,4.3793,4.1322,4.2113,15077198,0
2016-04-25,4.2705,4.2804,4.1124,4.1619,11146022,0
2016-04-26,4.1915,4.3003,4.0827,4.3003,9419293,0
2016-04-27,4.3397,4.3497,4.1619,4.2705,12478854,0
2016-04-28,4.3597,4.5968,4.3053,4.5078,13613709,0
2016-04-29,4.6463,4.9329,4.6265,4.8934,24090274,0
2016-05-02,5.0714,5.0714,4.5968,4.6563,24202970,0
2016-05-03,4.6857,4.7254,4.3892,4.4979,13949984,0
2016-05-04,4.2804,4.5078,4.1223,4.1716,18648877,0
2016-05-05,4.3694,4.5275,4.3299,4.4485,16198351,0
2016-05-06,4.5868,4.6956,4.5375,4.6463,20095309,0
2016-05-09,4.3892,4.4485,4.2409,4.2804,14276889,0
2016-05-10,4.2705,4.5868,4.1915,4.5475,15391866,0
2016-05-11,4.7056,4.7944,4.4485,4.745,18274532,0
2016-05-12,4.8044,4.9132,4.6265,4.6759,17289213,0
2016-05-13,4.6759,4.8243,4.6265,4.6956,10596252,0
2016-05-16,4.8243,4.9231,4.745,4.8044,11216415,0
2016-05-17,4.765,5.1307,4.7352,5.002,15862336,0
2016-05-18,4.9132,5.002,4.5375,4.5475,20552156,0
2016-05-19,4.3694,4.7254,4.3199,4.7056,20065589,0
2016-05-20,4.745,4.7944,4.4979,4.666,12317809,0
2016-05-23,4.4979,4.6857,4.4781,4.5573,8906163,0
2016-05-24,4.4287,4.4979,4.2015,4.2311,19800789,0
2016-05-25,4.2212,4.3497,4.0334,4.3299,15473421,0
2016-05-26,4.409,4.4387,4.2804,4.3397,10807731,0
2016-05-27,4.2509,4.3103,4.1025,4.1223,10995869,0
2016-05-31,4.0827,4.2755,4.0532,4.1322,12689159,0
2016-06-01,4.2015,4.2804,4.0334,4.1619,9607927,0
2016-06-02,4.152,4.2311,4.0727,4.1619,7954866,0
2016-06-03,4.5475,4.745,4.4881,4.745,19100577,0
2016-06-06,4.755,4.9923,4.6709,4.9923,20921819,0
2016-06-07,4.9231,4.9923,4.8243,4.9428,10399419,0
2016-06-08,5.1405,5.2788,5.091,5.1307,17488437,0
2016-06-09,5.101,5.2493,5.0516,5.2098,12241203,0
2016-06-10,5.2295,5.2987,4.8736,4.9329,18881702,0
2016-06-13,5.1702,5.1702,4.7155,4.8243,16204883,0
2016-06-14,4.8638,4.8835,4.6956,4.7747,12015249,0
2016-06-15,4.7352,5.091,4.6956,5.0219,15688165,0
2016-06-16,5.2987,5.3185,4.7846,4.8835,18781169,0
2016-06-17,4.9923,4.9923,4.7106,4.7747,41071550,0
2016-06-20,4.666,4.8834,4.6265,4.7747,13109233,0
2016-06-21,4.6759,4.745,4.6067,4.6563,10309153,0
2016-06-22,4.7056,4.9132,4.6166,4.8736,13067685,0
2016-06-23,4.834,4.8934,4.755,4.7944,8364601,0
2016-06-24,5.1998,5.2592,4.9428,5.0417,20107933,0
2016-06-27,5.1108,5.1899,4.8538,5.0219,20849441,0
2016-06-28,4.8883,5.0863,4.8686,4.8883,11572729,0
2016-06-29,4.9873,5.2396,4.9873,5.1654,13123876,0
2016-06-30,5.294,5.294,5.0169,5.1456,13689445,0
2016-07-01,5.2643,5.4722,5.195,5.4227,15675503,0
2016-07-05,5.5612,5.68,5.4078,5.6205,11878707,0
2016-07-06,5.7789,5.8482,5.6997,5.7888,15325515,0
2016-07-07,5.7195,5.7394,5.5018,5.6007,10692987,0
2016-07-08,5.6106,5.8877,5.5512,5.8383,12556763,0
2016-07-11,5.7294,5.9075,5.7234,5.8284,11559459,0
2016-07-12,5.7789,5.9075,5.6701,5.68,11506650,0
2016-07-13,5.769,5.9274,5.7145,5.8383,10285645,0
2016-07-14,5.6997,5.8679,5.6502,5.8185,10818688,0
2016-07-15,5.7493,5.8778,5.7394,5.7888,5206915,0
2016-07-18,5.7789,5.8679,5.7443,5.858,8126601,0
2016-07-19,5.8085,5.858,5.7789,5.7789,7295477,0
2016-07-20,5.6205,5.6305,5.2643,5.2841,15161524,0
2016-07-21,5.3533,5.5811,5.3039,5.5018,13147738,0
2016-07-22,5.4424,5.5216,5.3139,5.3732,10080565,0
2016-07-25,5.383,5.383,5.0961,5.1752,10971298,0
2016-07-26,5.2545,5.4622,5.1654,5.4029,8940957,0
2016-07-27,5.5118,5.8383,5.4722,5.8284,15908295,0
2016-07-28,5.858,5.9125,5.6701,5.8085,14275022,0
2016-07-29,5.8778,5.8877,5.5711,5.6502,21382189,0
2016-08-01,5.6404,5.7195,5.5216,5.7096,10383252,0
2016-08-02,5.7987,5.8877,5.7294,5.7789,10977354,0
2016-08-03,5.7591,5.7591,5.6007,5.7195,7885058,0
2016-08-04,5.7394,5.8679,5.68,5.769,11970241,0
2016-08-05,5.6007,5.6502,5.5216,5.591,9194210,0
2016-08-08,5.5711,5.7195,5.5315,5.6205,10984970,0
2016-08-09,5.6502,5.7394,5.6007,5.6404,12956268,0
2016-08-10,5.7987,5.7987,5.6106,5.6701,15478660,0
2016-08-11,5.6701,5.7888,5.6007,5.6205,16360687,0
2016-08-12,5.769,5.7888,5.5811,5.6205,19119971,0
2016-08-15,5.6601,5.7096,5.5216,5.5512,18618659,0
2016-08-16,5.6007,5.6305,5.4326,5.4424,16381491,0
2016-08-17,5.3929,5.3929,5.0961,5.3434,25475931,0
2016-08-18,5.4128,5.4424,5.2741,5.4227,18562651,0
2016-08-19,5.3039,5.3533,5.195,5.195,22338135,0
2016-08-22,5.0961,5.1752,5.0764,5.1358,22269200,0
2016-08-23,5.1752,5.1852,4.9378,4.9378,26555871,0
2016-08-24,4.8388,4.8686,4.4134,4.4331,30220452,0
2016-08-25,4.4231,4.552,4.3252,4.4134,18457214,0
2016-08-26,4.5123,4.6607,4.2649,4.3737,22275259,0
2016-08-29,4.2847,4.5179,4.2649,4.4034,13117463,0
2016-08-30,4.364,4.364,3.9977,4.0868,26176067,0
2016-08-31,4.0374,4.0868,3.9879,3.9879,26148456,0
2016-09-01,3.9879,4.2303,3.9582,4.2056,28428574,0
2016-09-02,4.4034,4.532,4.344,4.5223,34176207,0
2016-09-06,4.6903,4.8458,4.6607,4.8388,24641452,0
2016-09-07,4.829,4.8388,4.6409,4.8092,25870784,0
2016-09-08,4.7992,4.8437,4.6162,4.6409,25582841,0
2016-09-09,4.5618,4.5914,4.344,4.354,27030767,0
2016-09-12,4.2551,4.6409,4.2155,4.5718,22509721,0
2016-09-13,4.532,4.542,4.3341,4.3935,17758554,0
2016-09-14,4.443,4.552,4.364,4.4134,16994638,0
2016-09-15,4.3837,4.6261,4.2847,4.4629,21611588,0
2016-09-16,4.3837,4.5223,4.2451,4.344,22502426,0
2016-09-19,4.4529,4.4529,4.3144,4.354,16827500,0
2016-09-20,4.4331,4.4529,4.3242,4.4331,15113752,0
2016-09-21,4.552,4.7893,4.4629,4.7696,29332998,0
2016-09-22,4.8883,4.8982,4.5718,4.6409,23000519,0
2016-09-23,4.6607,4.6607,4.3935,4.443,19768255,0
2016-09-26,4.5023,4.532,4.364,4.364,15838085,0
2016-09-27,4.344,4.3886,4.2451,4.2748,16921721,0
2016-09-28,4.3096,4.4778,4.2104,4.4185,15533416,0
2016-09-29,4.3689,4.4481,4.2847,4.3887,14643901,0
2016-09-30,4.4878,4.5273,4.2698,4.2698,16747023,0
2016-10-03,4.2698,4.3342,4.1707,4.2501,15252477,0
2016-10-04,4.0519,4.0717,3.6853,3.6953,26391364,0
2016-10-05,3.8241,3.834,3.5664,3.7646,21985690,0
2016-10-06,3.5962,3.7347,3.5268,3.6358,27190108,0
2016-10-07,3.7348,3.8043,3.5566,3.6258,26812458,0
2016-10-10,3.7151,3.7843,3.6754,3.7151,16560770,0
2016-10-11,3.7151,3.725,3.5763,3.6061,25700903,0
2016-10-12,3.6457,3.7547,3.5763,3.6853,21522009,0
2016-10-13,3.7052,3.8736,3.6258,3.725,21966327,0
2016-10-14,3.7448,3.7795,3.6061,3.616,17126821,0
2016-10-17,3.6457,3.725,3.6061,3.6556,19215292,0
2016-10-18,3.7151,3.7843,3.6606,3.7547,21575191,0
2016-10-19,3.8538,3.8895,3.7392,3.834,24194525,0
2016-10-20,3.8636,3.8836,3.7547,3.8538,17138826,0
2016-10-21,3.8043,3.8538,3.7646,3.7843,15707170,0
2016-10-24,3.8438,3.8438,3.5995,3.6953,21817213,0
2016-10-25,3.7151,3.9131,3.7052,3.8043,20421049,0
2016-10-26,3.834,3.834,3.5664,3.6457,27485616,0
2016-10-27,3.6656,3.6953,3.4972,3.5664,24064208,0
2016-10-28,3.4773,3.5713,3.3436,3.3882,27418684,0
2016-10-31,3.4575,3.5467,3.3683,3.5268,17507668,0
2016-11-01,3.6457,3.6754,3.5566,3.5566,19850629,0
2016-11-02,3.6358,3.8141,3.5467,3.6061,24741374,0
2016-11-03,3.616,3.7746,3.5863,3.6853,13777949,0
2016-11-04,3.7151,3.725,3.5713,3.6656,12956014,0
2016-11-07,3.5566,3.5962,3.4773,3.5467,13704011,0
2016-11-08,3.616,3.6556,3.4477,3.4972,16405482,0
2016-11-09,3.7547,3.7646,3.4872,3.5863,18054615,0
2016-11-10,3.5268,3.5566,3.2296,3.2989,22763700,0
2016-11-11,3.2593,3.3188,2.9522,2.982,26912519,0
2016-11-14,2.9226,3.2098,2.883,3.0513,17355729,0
2016-11-15,3.0612,3.1405,3.0116,3.1306,18437664,0
2016-11-16,3.1306,3.1405,3.0414,3.1206,14596512,0
2016-11-17,3.1206,3.1901,2.9721,3.0513,19020247,0
2016-11-18,3.0116,3.0612,2.9423,3.0116,12981851,0
2016-11-21,3.1405,3.1405,2.982,3.0414,10823773,0
2016-11-22,3.0612,3.086,2.9721,3.0711,17615714,0
2016-11-23,2.9325,2.9621,2.873,2.9126,16558561,0
2016-11-25,2.9126,2.9522,2.8531,2.8928,6513457,0
2016-11-28,2.9325,3.0414,2.883,3.0315,14857859,0
2016-11-29,2.9522,3.0315,2.9226,2.9621,9702525,0
2016-11-30,2.9325,2.9621,2.873,2.9621,10740613,0
2016-12-01,2.9621,2.9721,2.8631,2.883,12957066,0
2016-12-02,2.9721,3.0611,2.9126,3.0018,11826686,0
2016-12-05,2.9621,3.0305,2.9026,2.9918,17989444,0
2016-12-06,2.982,3.1008,2.982,3.0513,9302188,0
2016-12-07,3.1107,3.1405,3.0266,3.0414,8116760,0
2016-12-08,3.0414,3.0513,2.9522,2.9918,9248338,0
2016-12-09,2.9918,3.0018,2.8531,2.8631,13460442,0
2016-12-12,2.9621,2.982,2.8531,2.9423,11028748,0
2016-12-13,2.982,2.982,2.8631,2.9621,10437926,0
2016-12-14,2.9918,3.0612,2.7839,2.7839,20121287,0
2016-12-15,2.6749,2.6798,2.4668,2.6055,27767983,0
2016-12-16,2.6551,2.7245,2.6055,2.6155,17232218,0
2016-12-19,2.6451,2.6451,2.5163,2.5262,16219690,0
2016-12-20,2.4767,2.5758,2.4371,2.556,14425013,0
2016-12-21,2.5856,2.5856,2.5163,2.5361,9877820,0
2016-12-22,2.447,2.5659,2.447,2.4866,6872998,0
2016-12-23,2.5262,2.546,2.4816,2.5163,5757932,0
2016-12-27,2.5856,2.6846,2.5758,2.6451,9789274,0
2016-12-28,2.6104,2.7296,2.5806,2.7196,10191877,0
2016-12-29,2.789,2.9776,2.7493,2.9479,14986720,0
2016-12-30,3.0074,3.0967,2.7692,2.789,20921065,0
2017-01-03,2.8188,2.9776,2.8089,2.9577,13483032,0
2017-01-04,3.0273,3.0481,2.938,2.9975,13771797,0
2017-01-05,3.0967,3.2357,3.0868,3.1959,17571570,0
2017-01-06,3.1662,3.1761,2.9975,3.0769,14946225,0
2017-01-09,3.1563,3.2555,3.0868,3.1463,20274189,0
2017-01-10,3.2059,3.2555,3.1046,3.1563,15213630,0
2017-01-11,3.1563,3.2258,3.0471,3.1662,14362779,0
2017-01-12,3.2555,3.2655,3.0669,3.1067,15194776,0
2017-01-13,3.0273,3.1662,3.0074,3.1463,8901322,0
2017-01-17,3.2655,3.2853,3.2059,3.2357,12867175,0
2017-01-18,3.2357,3.2555,3.0868,3.1365,8898735,0
2017-01-19,3.0868,3.1761,3.0669,3.1265,8165064,0
2017-01-20,3.1265,3.2258,3.0967,3.1861,7012876,0
2017-01-23,3.2357,3.2853,3.1761,3.2754,8340626,0
2017-01-24,3.2655,3.3622,3.2555,3.3051,11183409,0
2017-01-25,3.2555,3.2754,3.1761,3.2258,8790821,0
2017-01-26,3.1463,3.1959,3.1067,3.1463,8418421,0
2017-01-27,3.1463,3.1959,3.1315,3.1662,4871868,0
2017-01-30,3.1861,3.2655,3.1563,3.1861,9028645,0
2017-01-31,3.2655,3.2853,3.2059,3.2853,13139156,0
2017-02-01,3.2258,3.325,3.1861,3.2953,11240906,0
2017-02-02,3.3747,3.4143,3.3051,3.325,10699596,0
2017-02-03,3.3151,3.4043,3.2953,3.3747,8908911,0
2017-02-06,3.4143,3.5632,3.3747,3.5434,12995278,0
2017-02-07,3.5037,3.5731,3.4739,3.5235,11117937,0
2017-02-08,3.5632,3.6227,3.5235,3.593,11543667,0
2017-02-09,3.593,3.6129,3.4342,3.4739,10539524,0
2017-02-10,3.4143,3.5235,3.3945,3.5037,6598772,0
2017-02-13,3.4639,3.4938,3.4342,3.4442,6358942,0
2017-02-14,3.4839,3.4938,3.3449,3.4043,11893165,0
2017-02-15,3.3547,3.3747,3.3051,3.325,10192392,0
2017-02-16,3.3647,3.4243,3.335,3.4143,11695600,0
2017-02-17,3.3547,3.3647,3.0571,3.0669,30012995,0
2017-02-21,3.0521,3.0669,2.928,2.9479,19678389,0
2017-02-22,2.928,2.9479,2.7692,2.8288,18311284,0
2017-02-23,2.8981,2.9181,2.7989,2.8089,8796038,0
2017-02-24,2.8485,2.8685,2.7196,2.7692,16582348,0
2017-02-27,2.7989,2.9181,2.7097,2.7196,23631916,0
2017-02-28,2.7792,2.8685,2.7196,2.7593,15517866,0
2017-03-01,2.7296,2.7593,2.6501,2.7296,15580105,0
2017-03-02,2.6799,2.7196,2.5608,2.5608,12938335,0
2017-03-03,2.5707,2.6204,2.4913,2.6005,15640944,0
2017-03-06,2.6204,2.6204,2.4417,2.5211,15587191,0
2017-03-07,2.4813,2.5409,2.4516,2.4813,8816303,0
2017-03-08,2.4714,2.5211,2.4615,2.4714,8488110,0
2017-03-09,2.4813,2.5309,2.4516,2.4714,11382753,0
2017-03-10,2.4913,2.6302,2.4714,2.6005,13495909,0
2017-03-13,2.6501,2.6551,2.5508,2.6005,11056513,0
2017-03-14,2.5905,2.6401,2.5012,2.5111,12226655,0
2017-03-15,2.5309,2.7692,2.5118,2.7493,33951748,0
2017-03-16,2.8387,2.8485,2.7792,2.8089,14860339,0
2017-03-17,2.8188,2.8485,2.6997,2.7493,19817419,0
2017-03-20,2.7692,2.789,2.6897,2.7593,5822768,0
2017-03-21,2.7593,2.8585,2.7296,2.8288,11122620,0
2017-03-22,2.8585,2.8685,2.7792,2.8485,8766903,0
2017-03-23,2.8387,2.8585,2.6997,2.7692,10581602,0
2017-03-24,2.7493,2.7989,2.7296,2.7593,7989644,0
2017-03-27,2.8387,2.8981,2.8139,2.8585,9208238,0
2017-03-28,2.8585,2.8883,2.7296,2.7593,9824732,0
2017-03-29,2.7642,2.8437,2.7344,2.814,8453308,0
2017-03-30,2.7642,2.814,2.7443,2.7543,4409304,0
2017-03-31,2.7543,2.814,2.7344,2.7443,5680794,0
2017-04-03,2.7443,2.7842,2.7145,2.7742,6188159,0
2017-04-04,2.794,2.814,2.7443,2.814,5200316,0
2017-04-05,2.7842,2.8537,2.7295,2.8537,10981288,0
2017-04-06,2.8239,2.8339,2.794,2.8239,3573243,0
2017-04-07,2.8836,2.9333,2.794,2.8239,9345447,0
2017-04-10,2.814,2.8637,2.7742,2.8637,5584193,0
2017-04-11,2.8935,2.9731,2.8537,2.9234,9497579,0
2017-04-12,2.9333,3.0228,2.9134,3.0029,10590352,0
2017-04-13,3.0725,3.162,3.0327,3.0923,19493099,0
2017-04-17,3.1222,3.1719,3.0625,3.1322,8578934,0
2017-04-18,3.1322,3.152,3.0526,3.1322,10278652,0
2017-04-19,3.0923,3.1023,2.8935,2.9432,19816532,0
2017-04-20,2.9333,2.988,2.8984,2.983,8233942,0
2017-04-21,2.9731,3.0526,2.9581,2.9929,12765238,0
2017-04-24,2.9034,3.0029,2.8935,2.9432,10536508,0
2017-04-25,2.9034,2.9234,2.7145,2.7344,24686051,0
2017-04-26,2.7046,2.7393,2.6151,2.7145,28249002,0
2017-04-27,2.7145,2.7245,2.6051,2.6151,16122933,0
2017-04-28,2.6449,2.7344,2.6051,2.6846,13078574,0
2017-05-01,2.6648,2.6936,2.5554,2.5952,11677685,0
2017-05-02,2.5952,2.6748,2.5852,2.6449,10040774,0
2017-05-03,2.6449,2.7543,2.6051,2.6549,19120709,0
2017-05-04,2.5654,2.5852,2.3864,2.4262,20615385,0
2017-05-05,2.466,2.5057,2.4286,2.466,9260186,0
2017-05-08,2.5256,2.5256,2.4262,2.4858,9779739,0
2017-05-09,2.446,2.4958,2.446,2.4858,13454930,0
2017-05-10,2.5057,2.5654,2.4858,2.5654,10115177,0
2017-05-11,2.5754,2.6946,2.5754,2.6946,14520282,0
2017-05-12,2.7245,2.7742,2.6748,2.7046,23011123,0
2017-05-15,2.7642,2.7742,2.6648,2.7145,11220284,0
2017-05-16,2.7145,2.7642,2.7145,2.7543,7728057,0
2017-05-17,2.8239,2.8537,2.7543,2.804,15172539,0
2017-05-18,2.7543,2.7842,2.6648,2.7245,11730809,0
2017-05-19,2.7344,2.794,2.7145,2.794,10866435,0
2017-05-22,2.8239,2.8537,2.794,2.8239,7289315,0
2017-05-23,2.8339,2.8339,2.6946,2.7145,10454038,0
2017-05-24,2.7046,2.794,2.6349,2.7842,19066156,0
2017-05-25,2.7443,2.8239,2.7344,2.7642,9970949,0
2017-05-26,2.804,2.814,2.7443,2.7443,8161356,0
2017-05-30,2.7145,2.7344,2.6549,2.6648,8150157,0
2017-05-31,2.6449,2.6648,2.5256,2.5952,16458096,0
2017-06-01,2.5754,2.6051,2.5256,2.5256,8689207,0
2017-06-02,2.5554,2.5754,2.5057,2.5554,9472537,0
2017-06-05,2.5554,2.5754,2.5157,2.5554,6864570,0
2017-06-06,2.6449,2.7443,2.6151,2.7443,16549264,0
2017-06-07,2.7145,2.7642,2.6748,2.7245,10697927,0
2017-06-08,2.6846,2.7046,2.6251,2.6549,9362221,0
2017-06-09,2.5852,2.6598,2.5852,2.6151,10576299,0
2017-06-12,2.6051,2.6151,2.4163,2.466,28668664,0
2017-06-13,2.5554,2.5754,2.4759,2.5256,14809440,0
2017-06-14,2.5754,2.5952,2.466,2.4958,27507967,0
2017-06-15,2.4759,2.4858,2.4262,2.466,15410198,0
2017-06-16,2.446,2.4759,2.3765,2.4361,77143369,0
2017-06-19,2.3765,2.466,2.3168,2.3566,15960722,0
2017-06-20,2.3665,2.372,2.3168,2.3466,13059455,0
2017-06-21,2.3466,2.4163,2.3366,2.4163,12237274,0
2017-06-22,2.446,2.5057,2.4361,2.5057,11429891,0
2017-06-23,2.5355,2.6549,2.5256,2.6449,15794671,0
2017-06-26,2.5455,2.6349,2.5355,2.5952,8995235,0
2017-06-27,2.6349,2.6549,2.5455,2.5554,12118704,0
2017-06-28,2.5903,2.6102,2.5504,2.5604,8403000,0
2017-06-29,2.5405,2.5504,2.4409,2.4508,13943500,0
2017-06-30,2.4707,2.4807,2.401,2.4209,12299440,0
2017-07-03,2.3711,2.4209,2.3412,2.3711,6836044,0
2017-07-05,2.3512,2.3861,2.2615,2.3113,24556289,0
2017-07-06,2.3113,2.3412,2.2715,2.3014,8890200,0
2017-07-07,2.2815,2.2815,2.2018,2.2217,11950408,0
2017-07-10,2.2117,2.3313,2.2018,2.3213,10134271,0
2017-07-11,2.3113,2.3612,2.2715,2.3512,6597364,0
2017-07-12,2.3711,2.411,2.3512,2.3711,8484380,0
2017-07-13,2.391,2.391,2.3213,2.3412,5380969,0
2017-07-14,2.401,2.4409,2.3612,2.3711,10940226,0
2017-07-17,2.4309,2.4608,2.401,2.4409,7959967,0
2017-07-18,2.4608,2.5206,2.4409,2.5006,9858530,0
2017-07-19,2.5206,2.5305,2.4508,2.5006,7377286,0
2017-07-20,2.4807,2.5504,2.4707,2.5305,15569076,0
2017-07-21,2.5504,2.6202,2.5355,2.6102,15011094,0
2017-07-24,2.6301,2.6301,2.4707,2.4807,9311991,0
2017-07-25,2.4807,2.5206,2.4608,2.4707,11557058,0
2017-07-26,2.4707,2.6301,2.411,2.6102,16795416,0
2017-07-27,2.6301,2.6401,2.4807,2.5305,13566977,0
2017-07-28,2.5106,2.5903,2.4508,2.5803,13122168,0
2017-07-31,2.5903,2.6301,2.5704,2.5903,7192193,0
2017-08-01,2.5903,2.6301,2.5604,2.5903,8270502,0
2017-08-02,2.5405,2.6202,2.5305,2.5803,7853708,0
2017-08-03,2.5604,2.6202,2.5305,2.5604,8578733,0
2017-08-04,2.5206,2.5305,2.4309,2.4409,9609616,0
2017-08-07,2.4309,2.5305,2.4209,2.4508,6126102,0
2017-08-08,2.4807,2.5305,2.4458,2.4707,6756718,0
2017-08-09,2.5504,2.5704,2.5106,2.5504,7277526,0
2017-08-10,2.5903,2.66,2.5704,2.6501,12358790,0
2017-08-11,2.66,2.6999,2.6202,2.68,10818906,0
2017-08-14,2.6501,2.6501,2.5803,2.5803,5450130,0
2017-08-15,2.5305,2.5903,2.5006,2.5704,6318487,0
2017-08-16,2.5405,2.7298,2.5405,2.7198,10161296,0
2017-08-17,2.7497,2.7696,2.7099,2.7298,11602090,0
2017-08-18,2.7896,2.8095,2.67,2.68,11150782,0
2017-08-21,2.6899,2.7497,2.6899,2.7497,9634515,0
2017-08-22,2.7198,2.7497,2.68,2.6899,7965465,0
2017-08-23,2.6999,2.7397,2.66,2.7397,5470365,0
2017-08-24,2.7198,2.7597,2.6999,2.7397,5517481,0
2017-08-25,2.7497,2.7696,2.68,2.7397,8092799,0
2017-08-28,2.7796,2.8991,2.7597,2.8892,13908977,0
2017-08-29,2.9788,2.9988,2.8194,2.8792,13317214,0
2017-08-30,2.8593,2.8593,2.7896,2.8095,6758652,0
2017-08-31,2.7995,2.9589,2.7896,2.949,10015569,0
2017-09-01,2.9788,2.9988,2.8991,2.949,7984417,0
2017-09-05,2.9888,3.1482,2.9888,3.1482,20374787,0
2017-09-06,3.1183,3.1482,3.0187,3.0486,14943932,0
2017-09-07,3.0984,3.1582,3.0585,3.1283,10526702,0
2017-09-08,3.1382,3.1382,2.9988,3.0685,12572223,0
2017-09-11,2.9788,2.9888,2.8493,2.8693,13092272,0
2017-09-12,2.8394,2.9091,2.8194,2.8991,6870328,0
2017-09-13,2.8892,2.9091,2.7896,2.7995,7756627,0
2017-09-14,2.7995,2.8493,2.7597,2.8394,6050394,0
2017-09-15,2.8493,2.8693,2.7995,2.8493,10109280,0
2017-09-18,2.8095,2.8294,2.7198,2.7298,9045037,0
2017-09-19,2.7397,2.7896,2.7298,2.7597,4231221,0
2017-09-20,2.7796,2.8244,2.6301,2.68,17479323,0
2017-09-21,2.6401,2.7099,2.6202,2.6899,10611560,0
2017-09-22,2.7099,2.7597,2.6807,2.7198,5647253,0
2017-09-25,2.7099,2.8194,2.6899,2.8095,6539955,0
2017-09-26,2.7896,2.8095,2.7348,2.7497,4501792,0
2017-09-27,2.7099,2.7291,2.67,2.67,7371622,0
2017-09-28,2.68,2.73,2.65,2.73,7403233,0
2017-09-29,2.73,2.73,2.64,2.65,6195672,0
2017-10-02,2.62,2.67,2.61,2.63,5032751,0
2017-10-03,2.64,2.68,2.63,2.65,4005856,0
2017-10-04,2.68,2.68,2.64,2.67,6192820,0
2017-10-05,2.66,2.67,2.59,2.61,7583021,0
2017-10-06,2.6,2.67,2.56,2.65,6213672,0
2017-10-09,2.67,2.69,2.65,2.67,4063531,0
2017-10-10,2.7,2.71,2.62,2.64,4778082,0
2017-10-11,2.64,2.65,2.55,2.64,6736764,0
2017-10-12,2.65,2.65,2.61,2.65,3780325,0
2017-10-13,2.66,2.68,2.63,2.65,3505885,0
2017-10-16,2.65,2.71,2.63,2.63,10405495,0
2017-10-17,2.61,2.71,2.6,2.71,8575108,0
2017-10-18,2.67,2.73,2.66,2.69,10212713,0
2017-10-19,2.7,2.74,2.68,2.74,7771931,0
2017-10-20,2.7,2.74,2.69,2.72,5622470,0
2017-10-23,2.68,2.69,2.63,2.64,10232551,0
2017-10-24,2.64,2.65,2.56,2.56,7815787,0
2017-10-25,2.56,2.57,2.5,2.52,9118681,0
2017-10-26,2.51,2.53,2.45,2.47,8829250,0
2017-10-27,2.51,2.56,2.44,2.55,9627394,0
2017-10-30,2.54,2.66,2.535,2.65,9154298,0
2017-10-31,2.61,2.629,2.57,2.61,6023072,0
2017-11-01,2.63,2.65,2.57,2.57,8052438,0
2017-11-02,2.59,2.65,2.57,2.6,6304280,0
2017-11-03,2.59,2.62,2.54,2.58,6282740,0
2017-11-06,2.58,2.7,2.56,2.66,10660610,0
2017-11-07,2.65,2.69,2.625,2.67,4976228,0
2017-11-08,2.69,2.725,2.66,2.68,5314655,0
2017-11-09,2.68,2.73,2.6709,2.71,6384897,0
2017-11-10,2.69,2.73,2.67,2.68,8194301,0
