Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1.783,1.8538,1.783,1.8303,5869498,0
2005-02-28,1.8303,1.8618,1.7668,1.7668,4714640,0
2005-03-01,1.8303,1.8695,1.8143,1.8695,7387803,0
2005-03-02,1.8303,1.846,1.8064,1.8143,5979532,0
2005-03-03,1.8143,1.8224,1.7434,1.8064,6561526,0
2005-03-04,1.8303,1.846,1.7905,1.7985,4449058,0
2005-03-07,1.7905,1.8538,1.783,1.8224,5621285,0
2005-03-08,1.8224,1.8224,1.7591,1.7751,5743366,0
2005-03-09,1.7751,1.8064,1.7591,1.7751,4083840,0
2005-03-10,1.783,1.7985,1.7118,1.7985,5099252,0
2005-03-11,1.8064,1.8064,1.696,1.7197,4663294,0
2005-03-14,1.7118,1.7434,1.7118,1.7197,2705619,0
2005-03-15,1.7197,1.7275,1.6565,1.6645,3762990,0
2005-03-16,1.6409,1.6804,1.6092,1.633,5610003,0
2005-03-17,1.625,1.6565,1.625,1.6488,2962576,0
2005-03-18,1.6565,1.6565,1.6171,1.6171,3331979,0
2005-03-21,1.633,1.6645,1.6171,1.633,2801450,0
2005-03-22,1.704,1.704,1.6409,1.6488,5213728,0
2005-03-23,1.6488,1.696,1.6171,1.6171,5703178,0
2005-03-24,1.633,1.6724,1.625,1.6409,3907758,0
2005-03-28,1.6409,1.6645,1.5934,1.5934,3694406,0
2005-03-29,1.6092,1.6171,1.5382,1.554,4627168,0
2005-03-30,1.554,1.5856,1.5465,1.5779,3618477,0
2005-03-31,1.5856,1.6013,1.554,1.5856,3065636,0
2005-04-01,1.6092,1.6171,1.554,1.554,4519160,0
2005-04-04,1.5698,1.5698,1.5146,1.554,4743160,0
2005-04-05,1.5068,1.5146,1.4594,1.4753,8344775,0
2005-04-06,1.483,1.5146,1.4594,1.4594,3833724,0
2005-04-07,1.4753,1.5068,1.4672,1.4909,3512244,0
2005-04-08,1.4909,1.5226,1.4753,1.499,2607496,0
2005-04-11,1.499,1.499,1.4594,1.4672,2193724,0
2005-04-12,1.4672,1.483,1.4358,1.4753,4080926,0
2005-04-13,1.4753,1.499,1.4594,1.4672,4253203,0
2005-04-14,1.4753,1.499,1.4594,1.4909,4857126,0
2005-04-15,1.4753,1.4909,1.3886,1.3963,5324013,0
2005-04-18,1.3963,1.4514,1.3963,1.428,3069568,0
2005-04-19,1.4514,1.4753,1.4435,1.4672,3340219,0
2005-04-20,1.483,1.5146,1.428,1.4435,5282565,0
2005-04-21,1.4909,1.7197,1.4594,1.6645,15662094,0
2005-04-22,1.6565,1.6565,1.5856,1.6092,5336691,0
2005-04-25,1.6092,1.633,1.5698,1.5856,3712026,0
2005-04-26,1.5698,1.633,1.562,1.562,3800640,0
2005-04-27,1.562,1.5779,1.5382,1.554,2480979,0
2005-04-28,1.5382,1.5779,1.5146,1.5146,4011837,0
2005-04-29,1.5226,1.5226,1.4672,1.5068,3870361,0
2005-05-02,1.5068,1.5146,1.4909,1.5068,2814762,0
2005-05-03,1.499,1.554,1.499,1.5068,3349598,0
2005-05-04,1.5146,1.554,1.4909,1.5305,3460646,0
2005-05-05,1.5305,1.5779,1.5305,1.554,4717557,0
2005-05-06,1.5698,1.5779,1.5465,1.562,2885624,0
2005-05-09,1.5698,1.5698,1.5226,1.554,1803913,0
2005-05-10,1.5382,1.5465,1.5305,1.5382,3507930,0
2005-05-11,1.554,1.562,1.5305,1.554,3323483,0
2005-05-12,1.554,1.5856,1.5465,1.554,2809690,0
2005-05-13,1.562,1.6488,1.562,1.5934,6343612,0
2005-05-16,1.6013,1.625,1.5856,1.6171,1667509,0
2005-05-17,1.6092,1.6409,1.5934,1.633,2652244,0
2005-05-18,1.633,1.6804,1.6171,1.6565,3104430,0
2005-05-19,1.6565,1.7118,1.6565,1.6804,3310047,0
2005-05-20,1.6804,1.7197,1.6645,1.704,1928779,0
2005-05-23,1.7118,1.7118,1.6565,1.696,3445692,0
2005-05-24,1.6883,1.7118,1.6804,1.696,3619866,0
2005-05-25,1.696,1.696,1.625,1.633,3941482,0
2005-05-26,1.6565,1.6804,1.6488,1.6645,2681278,0
2005-05-27,1.6645,1.6645,1.625,1.633,2154935,0
2005-05-31,1.633,1.6645,1.6171,1.625,2872950,0
2005-06-01,1.625,1.6645,1.6171,1.6488,3288494,0
2005-06-02,1.6409,1.7668,1.6409,1.7434,7200055,0
2005-06-03,1.7513,1.783,1.7118,1.7434,3667661,0
2005-06-06,1.7434,1.7513,1.7118,1.7434,4018933,0
2005-06-07,1.7434,1.7985,1.7275,1.7354,4794503,0
2005-06-08,1.7513,1.7751,1.7197,1.7197,3188728,0
2005-06-09,1.7197,1.7985,1.704,1.783,3754368,0
2005-06-10,1.783,1.783,1.7354,1.7513,3054484,0
2005-06-13,1.7354,1.7591,1.7197,1.7434,2135791,0
2005-06-14,1.7434,1.7751,1.7275,1.7354,1931184,0
2005-06-15,1.7513,1.7591,1.6804,1.7434,3339964,0
2005-06-16,1.7668,1.846,1.7668,1.8303,8564338,0
2005-06-17,1.8303,1.8303,1.7513,1.7668,7293486,0
2005-06-20,1.7434,1.7434,1.704,1.7434,4628559,0
2005-06-21,1.7513,1.7668,1.7354,1.7513,3053723,0
2005-06-22,1.7513,1.7751,1.7513,1.7591,2983620,0
2005-06-23,1.7513,1.8224,1.7513,1.7668,6256902,0
2005-06-24,1.7513,1.7668,1.6724,1.6804,10700256,0
2005-06-27,1.6645,1.6724,1.6171,1.625,5536224,0
2005-06-28,1.6409,1.6565,1.6171,1.633,3632418,0
2005-06-29,1.6409,1.6565,1.6171,1.6409,4232920,0
2005-06-30,1.6488,1.6645,1.5779,1.5779,6061804,0
2005-07-01,1.5856,1.633,1.5856,1.6092,3662967,0
2005-07-05,1.6092,1.6645,1.6092,1.6409,3544442,0
2005-07-06,1.633,1.6724,1.633,1.6488,3751201,0
2005-07-07,1.6092,1.6488,1.6092,1.6488,6238520,0
2005-07-08,1.6565,1.7118,1.6488,1.704,3961131,0
2005-07-11,1.7118,1.7354,1.696,1.7118,3582726,0
2005-07-12,1.696,1.7118,1.6804,1.704,3282158,0
2005-07-13,1.704,1.7434,1.6883,1.7275,2668853,0
2005-07-14,1.7513,1.7668,1.704,1.7118,2877132,0
2005-07-15,1.696,1.7197,1.6645,1.7197,3355303,0
2005-07-18,1.7118,1.7513,1.704,1.7513,4000805,0
2005-07-19,1.7591,1.7668,1.7354,1.7354,3593752,0
2005-07-20,1.7118,1.8143,1.696,1.7905,6479759,0
2005-07-21,1.7905,1.8064,1.6883,1.7513,8505899,0
2005-07-22,1.7513,1.783,1.704,1.7354,5694176,0
2005-07-25,1.7354,1.7434,1.704,1.7197,3435802,0
2005-07-26,1.7275,1.7591,1.7197,1.7275,3201787,0
2005-07-27,1.7275,1.7354,1.7118,1.7275,2909967,0
2005-07-28,1.7275,1.8303,1.7275,1.8064,6764607,0
2005-07-29,1.7985,1.8143,1.7668,1.8064,3459885,0
2005-08-01,1.8064,1.8224,1.7985,1.8143,2906798,0
2005-08-02,1.8224,1.8776,1.783,1.8143,4894775,0
2005-08-03,1.7985,1.8303,1.7905,1.8064,3628107,0
2005-08-04,1.7905,1.7985,1.7668,1.7668,2733376,0
2005-08-05,1.7591,1.8064,1.7513,1.7985,3713167,0
2005-08-08,1.7985,1.8303,1.783,1.7985,3187209,0
2005-08-09,1.7985,1.8776,1.7985,1.8538,6646459,0
2005-08-10,1.846,1.9562,1.846,1.9168,13968469,0
2005-08-11,1.9168,1.9485,1.8931,1.9088,5214740,0
2005-08-12,1.8854,1.9088,1.8695,1.9012,2666571,0
2005-08-15,1.9012,1.9325,1.8854,1.9088,2747828,0
2005-08-16,1.9088,1.9088,1.838,1.8538,4211494,0
2005-08-17,1.8618,1.8854,1.8538,1.8776,2907428,0
2005-08-18,1.8695,1.8931,1.8538,1.8854,2769884,0
2005-08-19,1.8931,1.8931,1.846,1.8538,2540308,0
2005-08-22,1.8695,1.8931,1.8538,1.8854,2462727,0
2005-08-23,1.8931,1.9012,1.8776,1.8854,1556459,0
2005-08-24,1.8854,1.9088,1.8538,1.8776,2551464,0
2005-08-25,1.8776,1.8931,1.8618,1.8776,1425255,0
2005-08-26,1.8931,1.9247,1.8695,1.8776,4955119,0
2005-08-29,1.8618,1.8931,1.8618,1.8931,2778381,0
2005-08-30,1.8854,1.8931,1.8618,1.8854,3869096,0
2005-08-31,1.9562,1.9798,1.9168,1.964,8796325,0
2005-09-01,1.964,1.9798,1.9485,1.9562,3277469,0
2005-09-02,1.9562,1.9879,1.9562,1.9798,3466224,0
2005-09-06,2.0034,2.043,1.9958,2.0352,5991957,0
2005-09-07,2.0352,2.0748,2.0034,2.0668,5657920,0
2005-09-08,2.1143,2.1143,2.0275,2.051,9050241,0
2005-09-09,2.0668,2.0824,1.9958,2.0352,6603108,0
2005-09-12,2.0352,2.0824,2.0195,2.0352,3848429,0
2005-09-13,2.0352,2.0589,1.9958,2.0275,3938183,0
2005-09-14,2.043,2.051,1.9718,1.9879,3397520,0
2005-09-15,1.9958,2.0114,1.9247,1.9402,6119615,0
2005-09-16,1.9485,1.9485,1.8931,1.9168,5720801,0
2005-09-19,1.9402,2.0034,1.9325,1.9485,6420937,0
2005-09-20,1.964,1.964,1.8931,1.8931,5187358,0
2005-09-21,1.8931,1.8931,1.783,1.7985,9243054,0
2005-09-22,1.7905,1.838,1.7434,1.8224,9342570,0
2005-09-23,1.8224,1.8695,1.8224,1.8618,4628816,0
2005-09-26,1.9088,1.9168,1.8224,1.8303,3811162,0
2005-09-27,1.7905,1.7985,1.7434,1.7591,7848729,0
2005-09-28,1.7591,1.7905,1.7275,1.7354,5205869,0
2005-09-29,1.7354,1.8224,1.6883,1.8064,5662358,0
2005-09-30,1.7985,1.9168,1.7985,1.8931,8345533,0
2005-10-03,1.8854,1.9012,1.838,1.838,5119916,0
2005-10-04,1.846,1.9012,1.838,1.8618,6234591,0
2005-10-05,1.8618,1.8618,1.7591,1.7668,5791284,0
2005-10-06,1.7668,1.7751,1.704,1.7275,9559470,0
2005-10-07,1.7513,1.7668,1.7118,1.7354,4656581,0
2005-10-10,1.7275,1.7354,1.6565,1.6645,8575751,0
2005-10-11,1.6645,1.6724,1.5698,1.6013,10400957,0
2005-10-12,1.562,1.6565,1.5382,1.6409,13120516,0
2005-10-13,1.6409,1.6883,1.6171,1.6724,5961407,0
2005-10-14,1.6883,1.704,1.6409,1.704,8535816,0
2005-10-17,1.6883,1.696,1.6565,1.6804,3252115,0
2005-10-18,1.6724,1.696,1.6565,1.696,4718694,0
2005-10-19,1.6724,1.6724,1.5698,1.6171,15984719,0
2005-10-20,1.6171,1.7354,1.5934,1.625,20598451,0
2005-10-21,1.6409,1.6565,1.6013,1.6409,7521038,0
2005-10-24,1.6409,1.7985,1.633,1.6804,5484756,0
2005-10-25,1.6804,1.6883,1.6409,1.6565,4351829,0
2005-10-26,1.6488,1.6804,1.6171,1.625,4249022,0
2005-10-27,1.6171,1.6171,1.5146,1.5226,9011450,0
2005-10-28,1.5226,1.554,1.4753,1.5382,7599634,0
2005-10-31,1.6013,1.7197,1.5698,1.704,11185906,0
2005-11-01,1.7197,1.7354,1.6883,1.696,9369064,0
2005-11-02,1.696,1.9012,1.696,1.8931,14508248,0
2005-11-03,1.8931,2.0114,1.8695,1.9325,13154364,0
2005-11-04,1.9718,1.9958,1.8931,1.9485,8372663,0
2005-11-07,1.9718,1.9718,1.8931,1.9485,3623546,0
2005-11-08,1.9325,1.964,1.9088,1.9247,8045350,0
2005-11-09,1.9168,1.9718,1.8854,1.9562,8905218,0
2005-11-10,1.9485,2.0034,1.9247,2.0034,6848153,0
2005-11-11,2.0034,2.0114,1.9485,2.0034,6337019,0
2005-11-14,2.0034,2.0748,1.9718,2.0275,7753655,0
2005-11-15,2.0589,2.0668,1.9879,2.0034,10759962,0
2005-11-16,2.0275,2.0352,1.9958,2.0195,10605307,0
2005-11-17,2.0352,2.051,1.8854,1.9958,23594998,0
2005-11-18,2.0352,2.0352,1.9718,2.0114,11927753,0
2005-11-21,2.0114,2.0195,1.9718,1.9879,5693546,0
2005-11-22,1.9958,2.0114,1.9798,1.9958,4850409,0
2005-11-23,2.0034,2.0275,1.964,1.9718,3255537,0
2005-11-25,1.9718,2.0034,1.9562,1.9958,1797065,0
2005-11-28,2.0034,2.0034,1.9012,1.9012,7645777,0
2005-11-29,1.9168,1.9325,1.8618,1.8695,6512594,0
2005-11-30,1.8618,1.9088,1.8303,1.8854,6993933,0
2005-12-01,1.8931,1.9402,1.8854,1.9247,5230458,0
2005-12-02,1.9485,2.0034,1.9325,1.9718,6047606,0
2005-12-05,1.9485,1.9562,1.9012,1.9088,3598444,0
2005-12-06,1.8854,1.9247,1.783,1.7905,12192191,0
2005-12-07,1.8064,1.8303,1.7668,1.7751,6738493,0
2005-12-08,1.7985,1.846,1.7591,1.7751,4787908,0
2005-12-09,1.783,1.838,1.7751,1.8224,5070096,0
2005-12-12,1.8618,1.8931,1.8224,1.8303,4298584,0
2005-12-13,1.8303,1.8776,1.8224,1.838,3407786,0
2005-12-14,1.838,1.846,1.8143,1.8143,2804619,0
2005-12-15,1.8303,1.8538,1.8143,1.8303,3527073,0
2005-12-16,1.8538,1.8695,1.8303,1.838,6907730,0
2005-12-19,1.838,1.838,1.783,1.783,4413312,0
2005-12-20,1.783,1.8064,1.7354,1.7591,4183482,0
2005-12-21,1.7668,1.7985,1.7434,1.7591,2379442,0
2005-12-22,1.7668,1.7905,1.7591,1.7751,1959585,0
2005-12-23,1.783,1.7905,1.7591,1.7668,1143576,0
2005-12-27,1.7905,1.8064,1.7513,1.7513,1795545,0
2005-12-28,1.7513,1.7905,1.7275,1.7751,3702394,0
2005-12-29,1.7751,1.8224,1.7751,1.8064,4068883,0
2005-12-30,1.7985,1.7985,1.7668,1.7905,3105697,0
2006-01-03,1.7985,1.846,1.7668,1.838,4692835,0
2006-01-04,1.838,1.9325,1.8303,1.9247,6798582,0
2006-01-05,1.9247,1.9879,1.9247,1.9798,6468227,0
2006-01-06,2.0114,2.0114,1.9485,1.9798,4553138,0
2006-01-09,1.9798,2.0034,1.9798,1.9879,4656453,0
2006-01-10,1.9402,1.9798,1.9325,1.964,5381312,0
2006-01-11,1.964,2.0114,1.964,1.9958,5730308,0
2006-01-12,1.9798,2.0748,1.9798,1.9958,10308795,0
2006-01-13,1.9958,2.051,1.9879,2.0352,6435008,0
2006-01-17,2.0195,2.0275,1.9958,2.0114,7995148,0
2006-01-18,1.9485,1.9958,1.9402,1.9718,7640324,0
2006-01-19,2.0034,2.043,2.0034,2.0034,6307103,0
2006-01-20,2.0195,2.0275,1.9485,1.964,3655236,0
2006-01-23,2.043,2.051,2.0034,2.0114,7084698,0
2006-01-24,2.0195,2.051,2.0034,2.0275,6114668,0
2006-01-25,2.043,2.051,1.9562,1.9798,5996772,0
2006-01-26,2.0114,2.1694,2.0034,2.1378,14612071,0
2006-01-27,2.1378,2.1694,2.0824,2.1061,10615071,0
2006-01-30,2.1061,2.1773,2.0984,2.1694,6768539,0
2006-01-31,2.1616,2.1694,2.1143,2.1221,6115808,0
2006-02-01,2.1221,2.2244,2.1221,2.2167,6396346,0
2006-02-02,2.2244,2.2561,2.1694,2.1853,5457249,0
2006-02-03,2.1853,2.1932,2.1378,2.1773,3171869,0
2006-02-06,2.2009,2.248,2.1773,2.248,5453569,0
2006-02-07,2.248,2.248,2.1694,2.1853,4691438,0
2006-02-08,2.2167,2.2325,2.1932,2.2244,2671513,0
2006-02-09,2.2244,2.272,2.1534,2.1616,5297268,0
2006-02-10,2.1773,2.1773,2.0906,2.1456,4153308,0
2006-02-13,2.1221,2.1378,2.0748,2.0984,2998450,0
2006-02-14,2.0984,2.1143,2.0589,2.0906,3468000,0
2006-02-15,2.0984,2.0984,2.051,2.0748,3728889,0
2006-02-16,2.0984,2.1221,2.0824,2.1143,2515721,0
2006-02-17,2.0114,2.1298,2.0114,2.0906,2429388,0
2006-02-21,2.0984,2.1298,2.0352,2.043,3136247,0
2006-02-22,2.043,2.0748,2.0352,2.0668,4818970,0
2006-02-23,2.0589,2.0984,2.043,2.0824,3823330,0
2006-02-24,2.0748,2.1298,2.051,2.1143,3239434,0
2006-02-27,2.1298,2.248,2.1143,2.2325,8611749,0
2006-02-28,2.2244,2.2401,2.1616,2.2325,7115248,0
2006-03-01,2.2325,2.3429,2.2167,2.3114,11949687,0
2006-03-02,2.3114,2.3587,2.2876,2.3114,7532316,0
2006-03-03,2.272,2.3192,2.2561,2.272,3025198,0
2006-03-06,2.2797,2.3429,2.2561,2.2797,4976797,0
2006-03-07,2.2797,2.2876,2.1773,2.2167,3601738,0
2006-03-08,2.2087,2.2244,2.1616,2.1853,3259973,0
2006-03-09,2.1853,2.2244,2.1534,2.1694,2708151,0
2006-03-10,2.1694,2.1932,2.1298,2.1378,2587845,0
2006-03-13,2.1534,2.1853,2.1456,2.1616,1970360,0
2006-03-14,2.1616,2.2009,2.1616,2.2009,3078061,0
2006-03-15,2.2087,2.2876,2.2087,2.2639,5524942,0
2006-03-16,2.272,2.272,2.1932,2.2009,4131504,0
2006-03-17,2.2087,2.2325,2.1853,2.2009,5006966,0
2006-03-20,2.2009,2.2009,2.1143,2.1378,5438103,0
2006-03-21,2.1456,2.2087,2.1221,2.1298,4521315,0
2006-03-22,2.1298,2.1694,2.0984,2.1534,3252115,0
2006-03-23,2.1456,2.1932,2.1378,2.1773,1776022,0
2006-03-24,2.1773,2.2561,2.1221,2.1616,2518631,0
2006-03-27,2.1616,2.1853,2.1456,2.1773,1651537,0
2006-03-28,2.1694,2.1853,2.1143,2.1298,3444679,0
2006-03-29,2.1298,2.1694,2.1143,2.1694,4243822,0
2006-03-30,2.1932,2.1932,2.1061,2.1298,3966706,0
2006-03-31,2.1298,2.1456,2.0906,2.1298,4169534,0
2006-04-03,2.1378,2.1773,2.1221,2.1378,4689663,0
2006-04-04,2.1378,2.1378,2.0824,2.1061,3936408,0
2006-04-05,2.0984,2.1694,2.0984,2.1694,3877337,0
2006-04-06,2.1694,2.2244,2.1534,2.2167,5309055,0
2006-04-07,2.2167,2.2167,2.1378,2.1456,4528288,0
2006-04-10,2.1456,2.1616,2.1061,2.1143,2615357,0
2006-04-11,2.1143,2.1298,2.043,2.0748,6068904,0
2006-04-12,2.0984,2.1534,2.0906,2.1534,5397285,0
2006-04-13,2.1534,2.1932,2.1378,2.1616,3203054,0
2006-04-17,2.1853,2.2325,2.1534,2.1694,4346379,0
2006-04-18,2.1853,2.248,2.1853,2.2401,5679344,0
2006-04-19,2.2401,2.3587,2.2167,2.3192,7861027,0
2006-04-20,2.3034,2.3034,2.2009,2.2244,7224905,0
2006-04-21,2.2639,2.2639,2.1773,2.1932,4782587,0
2006-04-24,2.1932,2.1932,2.1456,2.1853,3074384,0
2006-04-25,2.1932,2.248,2.1694,2.2087,3375713,0
2006-04-26,2.2244,2.2325,2.1616,2.1694,4194257,0
2006-04-27,2.1378,2.2087,2.1298,2.1456,5646132,0
2006-04-28,2.1456,2.1694,2.1378,2.1534,3025577,0
2006-05-01,2.1694,2.1932,2.1456,2.1534,2827946,0
2006-05-02,2.1534,2.1773,2.1378,2.1694,2131231,0
2006-05-03,2.1853,2.2009,2.1694,2.1932,2987043,0
2006-05-04,2.1932,2.2244,2.1853,2.2167,2696741,0
2006-05-05,2.2244,2.2325,2.1773,2.2087,1933089,0
2006-05-08,2.2087,2.2325,2.1932,2.2244,3497155,0
2006-05-09,2.2087,2.2244,2.1932,2.2087,1324476,0
2006-05-10,2.1932,2.1932,2.1378,2.1534,2595706,0
2006-05-11,2.1534,2.1616,2.0352,2.051,4731879,0
2006-05-12,2.0352,2.0668,2.0114,2.043,7292343,0
2006-05-15,2.0275,2.043,1.9247,1.9718,7007370,0
2006-05-16,1.9798,2.0034,1.9247,1.9485,2513050,0
2006-05-17,1.9485,1.9562,1.8618,1.8854,6568882,0
2006-05-18,1.9485,1.9485,1.8618,1.8618,6901898,0
2006-05-19,1.8776,1.9088,1.8538,1.8931,3653335,0
2006-05-22,1.9247,1.9402,1.838,1.8695,5969775,0
2006-05-23,1.8931,1.9402,1.8695,1.8776,4676100,0
2006-05-24,1.8695,1.9088,1.8143,1.8695,9450828,0
2006-05-25,1.8776,1.9247,1.8695,1.9247,4320132,0
2006-05-26,1.9325,1.964,1.9168,1.9325,2461838,0
2006-05-30,1.9247,1.9247,1.8618,1.8695,2446119,0
2006-05-31,1.8931,1.9088,1.8618,1.9088,4621341,0
2006-06-01,1.9088,1.9247,1.8776,1.9168,3371783,0
2006-06-02,1.9402,1.9485,1.9088,1.9247,2526112,0
2006-06-05,1.9485,1.9485,1.9088,1.9168,3723818,0
2006-06-06,1.9088,1.9247,1.8538,1.8931,4371602,0
2006-06-07,1.8931,1.9088,1.838,1.846,5064773,0
2006-06-08,1.8303,1.846,1.7513,1.8303,5960770,0
2006-06-09,1.8618,1.8776,1.8143,1.8143,3443530,0
2006-06-12,1.8224,1.838,1.7591,1.7591,3698588,0
2006-06-13,1.7434,1.783,1.6804,1.7118,7014471,0
2006-06-14,1.7118,1.7434,1.6883,1.7118,5687838,0
2006-06-15,1.7197,1.8064,1.7118,1.7985,5264305,0
2006-06-16,1.7985,1.8064,1.7354,1.7591,6087288,0
2006-06-19,1.7668,1.7668,1.7118,1.7275,3669056,0
2006-06-20,1.7354,1.7513,1.704,1.704,2454105,0
2006-06-21,1.704,1.7751,1.704,1.7668,3083005,0
2006-06-22,1.7591,1.7751,1.7275,1.7434,2218319,0
2006-06-23,1.7434,1.7591,1.7197,1.7434,1688932,0
2006-06-26,1.7591,1.7668,1.7434,1.7513,1486610,0
2006-06-27,1.7591,1.7751,1.704,1.7118,2842651,0
2006-06-28,1.7118,1.7275,1.6804,1.7197,3918531,0
2006-06-29,1.7275,1.7591,1.704,1.7513,4834307,0
2006-06-30,1.7591,1.8224,1.7197,1.8224,11500673,0
2006-07-03,1.8224,1.8303,1.7985,1.8143,1620985,0
2006-07-05,1.8143,1.8143,1.7591,1.7905,1952484,0
2006-07-06,1.7905,1.8224,1.7905,1.8143,2405683,0
2006-07-07,1.8143,1.8143,1.7434,1.7513,2485799,0
2006-07-10,1.7668,1.783,1.696,1.7118,3001111,0
2006-07-11,1.704,1.783,1.704,1.7751,2792071,0
2006-07-12,1.7751,1.783,1.7354,1.7434,3118373,0
2006-07-13,1.7434,1.7513,1.7118,1.7197,3597684,0
2006-07-14,1.7118,1.7275,1.6883,1.6883,2759366,0
2006-07-17,1.6883,1.704,1.6565,1.6804,2279041,0
2006-07-18,1.6804,1.704,1.6409,1.696,3057013,0
2006-07-19,1.704,1.7668,1.696,1.7513,3692636,0
2006-07-20,1.838,1.8931,1.7985,1.8064,10069711,0
2006-07-21,1.8064,1.838,1.7434,1.7668,5846173,0
2006-07-24,1.7751,1.8224,1.7751,1.8143,2240505,0
2006-07-25,1.8143,1.9012,1.8064,1.8776,5024970,0
2006-07-26,1.8695,1.9012,1.8538,1.8776,2476676,0
2006-07-27,1.8854,1.9247,1.846,1.8538,2698008,0
2006-07-28,1.8695,1.9088,1.8224,1.9088,4424847,0
2006-07-31,1.9012,1.9168,1.8854,1.9088,2289183,0
2006-08-01,1.8931,1.8931,1.8538,1.8618,1677399,0
2006-08-02,1.8854,1.9012,1.8695,1.8854,2574662,0
2006-08-03,1.8854,1.9485,1.8695,1.9247,2779139,0
2006-08-04,1.9485,1.9718,1.8695,1.8931,2937221,0
2006-08-07,1.8854,1.9168,1.8776,1.8854,913242,0
2006-08-08,1.8854,1.9088,1.8618,1.8776,2235179,0
2006-08-09,1.9088,1.9247,1.8618,1.8695,2574662,0
2006-08-10,1.8538,1.8931,1.8538,1.8854,1735080,0
2006-08-11,1.8854,1.8931,1.838,1.846,1236247,0
2006-08-14,1.8695,1.8854,1.8538,1.8618,2200825,0
2006-08-15,1.8776,1.9012,1.8695,1.8931,3667911,0
2006-08-16,1.8931,1.9958,1.8854,1.9798,5506559,0
2006-08-17,1.964,2.0034,1.9562,1.9718,4314433,0
2006-08-18,1.964,1.9879,1.9325,1.9798,1393438,0
2006-08-21,1.9718,1.9718,1.9168,1.9325,1480907,0
2006-08-22,1.9247,1.9562,1.9247,1.9562,2414937,0
2006-08-23,1.9562,1.9798,1.9088,1.9325,1387226,0
2006-08-24,1.9325,1.9402,1.9012,1.9168,1547207,0
2006-08-25,1.9088,1.9402,1.8931,1.9088,1525273,0
2006-08-28,1.9325,1.9325,1.8695,1.9088,1903300,0
2006-08-29,1.9088,1.9325,1.8931,1.9247,1840676,0
2006-08-30,1.9247,1.9718,1.9168,1.9485,2297419,0
2006-08-31,1.9562,1.9798,1.9325,1.964,2380836,0
2006-09-01,1.9718,1.9798,1.8931,1.9485,2871176,0
2006-09-05,1.9485,1.9562,1.9168,1.9562,1810883,0
2006-09-06,1.9402,1.9562,1.9247,1.9485,4060894,0
2006-09-07,1.9485,1.9718,1.9247,1.9562,3271890,0
2006-09-08,1.9562,1.9798,1.9168,1.9718,5563354,0
2006-09-11,1.9718,1.9879,1.9402,1.9485,3319428,0
2006-09-12,1.9485,2.0275,1.9485,2.0195,3288751,0
2006-09-13,2.0195,2.0275,1.9958,2.0275,2792198,0
2006-09-14,2.0275,2.043,2.0034,2.0195,4078262,0
2006-09-15,2.0275,2.0352,2.0034,2.0114,3012017,0
2006-09-18,2.0114,2.0748,2.0114,2.051,4145705,0
2006-09-19,2.043,2.043,1.9958,2.0275,2657822,0
2006-09-20,2.043,2.051,1.9798,1.9879,6656725,0
2006-09-21,1.9879,2.0195,1.9879,2.0034,7537134,0
2006-09-22,2.0034,2.0352,1.9718,2.0275,4935466,0
2006-09-25,2.0275,2.1143,2.0114,2.1061,6580414,0
2006-09-26,2.1061,2.1221,2.0668,2.1061,8107592,0
2006-09-27,2.1061,2.1456,2.0984,2.1456,8456461,0
2006-09-28,2.1456,2.2167,2.1456,2.1932,17740205,0
2006-09-29,2.2009,2.2561,2.1853,2.2325,9766100,0
2006-10-02,2.2325,2.2325,2.1773,2.2009,6370484,0
2006-10-03,2.1853,2.2244,2.1534,2.2167,7384127,0
2006-10-04,2.1932,2.3665,2.1932,2.3509,17244669,0
2006-10-05,2.3509,2.4453,2.3509,2.4296,14753797,0
2006-10-06,2.4453,2.5559,2.4453,2.4612,19984259,0
2006-10-09,2.4612,2.5084,2.4453,2.477,12363834,0
2006-10-10,2.4534,2.4924,2.4139,2.4924,16736327,0
2006-10-11,2.4847,2.5636,2.477,2.5243,10048413,0
2006-10-12,2.5084,2.5084,2.4139,2.477,14531069,0
2006-10-13,2.4847,2.5006,2.4453,2.4924,9875885,0
2006-10-16,2.5084,2.5084,2.4296,2.4453,9808189,0
2006-10-17,2.4058,2.4453,2.3429,2.4217,9956632,0
2006-10-18,2.4376,2.4376,2.3746,2.3824,11594605,0
2006-10-19,2.0906,2.1853,2.0352,2.1143,53301876,0
2006-10-20,2.1143,2.1298,2.043,2.0589,11115674,0
2006-10-23,2.0589,2.0748,2.0275,2.043,7060488,0
2006-10-24,2.0275,2.0589,2.0034,2.0114,4769401,0
2006-10-25,2.0275,2.0748,2.0275,2.043,7128307,0
2006-10-26,2.1061,2.1378,2.0824,2.1061,7043753,0
2006-10-27,2.0748,2.0984,2.051,2.0589,4797291,0
2006-10-30,2.0668,2.1143,2.051,2.0984,5431512,0
2006-10-31,2.0984,2.1298,2.043,2.1061,5087970,0
2006-11-01,2.1143,2.1143,2.043,2.051,8423119,0
2006-11-02,2.043,2.0668,2.0195,2.0275,4450201,0
2006-11-03,2.043,2.0589,1.9958,2.0275,4433086,0
2006-11-06,2.043,2.0906,2.0275,2.0748,4342320,0
2006-11-07,2.0748,2.1298,2.0748,2.0824,5999816,0
2006-11-08,2.0748,2.0824,2.051,2.0748,4812123,0
2006-11-09,2.0906,2.1298,2.0275,2.051,7855200,0
2006-11-10,2.051,2.0589,2.0352,2.051,4597886,0
2006-11-13,2.051,2.1143,2.051,2.1061,7563629,0
2006-11-14,2.1221,2.1616,2.0984,2.1616,9850909,0
2006-11-15,2.1694,2.1932,2.1534,2.1694,8777560,0
2006-11-16,2.1932,2.1932,2.1221,2.1694,7440665,0
2006-11-17,2.1534,2.1773,2.1378,2.1534,3167937,0
2006-11-20,2.1298,2.1694,2.1221,2.1456,3976468,0
2006-11-21,2.1456,2.1773,2.1221,2.1378,5406409,0
2006-11-22,2.1456,2.1932,2.1378,2.1932,4260811,0
2006-11-24,2.1694,2.2087,2.1694,2.1932,1537444,0
2006-11-27,2.1773,2.1932,2.1221,2.1221,5207766,0
2006-11-28,2.1143,2.1616,2.1061,2.1616,3901420,0
2006-11-29,2.1694,2.1773,2.1378,2.1534,2903626,0
2006-11-30,2.1534,2.2167,2.1534,2.1853,5795463,0
2006-12-01,2.1616,2.1694,2.1143,2.1298,6534778,0
2006-12-04,2.1298,2.1773,2.1298,2.1534,3976085,0
2006-12-05,2.1534,2.1773,2.1456,2.1694,2346989,0
2006-12-06,2.1616,2.2087,2.1616,2.1932,4001438,0
2006-12-07,2.1932,2.2167,2.1378,2.1456,2801958,0
2006-12-08,2.1378,2.1534,2.1221,2.1456,3871251,0
2006-12-11,2.1378,2.1853,2.1298,2.1378,5973322,0
2006-12-12,2.1378,2.1378,2.0824,2.0984,5971167,0
2006-12-13,2.0984,2.1143,2.0748,2.0748,5407554,0
2006-12-14,2.0824,2.1061,2.0748,2.0824,5540406,0
2006-12-15,2.0824,2.1143,2.0824,2.0824,4784489,0
2006-12-18,2.0984,2.1143,2.0824,2.0906,3033691,0
2006-12-19,2.0748,2.1061,2.0589,2.0748,2994267,0
2006-12-20,2.0748,2.1143,2.0748,2.0906,2099411,0
2006-12-21,2.0906,2.0984,2.0352,2.043,3832459,0
2006-12-22,2.043,2.0589,2.0275,2.0352,1898481,0
2006-12-26,2.0275,2.051,2.0195,2.0275,1839533,0
2006-12-27,2.0352,2.0589,2.0352,2.051,2042489,0
2006-12-28,2.0589,2.0748,2.043,2.051,3564722,0
2006-12-29,2.0984,2.1456,2.0748,2.1143,10374971,0
2007-01-03,2.1298,2.1378,2.0668,2.1061,6001843,0
2007-01-04,2.1061,2.1456,2.0824,2.1378,6011095,0
2007-01-05,2.1143,2.1298,2.0906,2.1143,3236268,0
2007-01-08,2.1143,2.1534,2.0906,2.1456,4453876,0
2007-01-09,2.1456,2.1694,2.1221,2.1616,3863895,0
2007-01-10,2.1616,2.2401,2.1616,2.2325,12479070,0
2007-01-11,2.2401,2.272,2.2167,2.2639,12236940,0
2007-01-12,2.2639,2.2797,2.2087,2.2401,6088303,0
2007-01-16,2.2325,2.2325,2.1853,2.1932,5174173,0
2007-01-17,2.1932,2.2167,2.1773,2.1853,4431948,0
2007-01-18,2.1773,2.1853,2.1143,2.1221,6002732,0
2007-01-19,2.1221,2.1694,2.1061,2.1456,3871754,0
2007-01-22,2.1378,2.1456,2.0984,2.1143,3890900,0
2007-01-23,2.1221,2.1773,2.1221,2.1456,3950099,0
2007-01-24,2.1456,2.2325,2.1298,2.2167,11314515,0
2007-01-25,2.2167,2.2797,2.1932,2.2325,12490605,0
2007-01-26,2.2401,2.3192,2.2244,2.3034,6958059,0
2007-01-29,2.3034,2.3268,2.272,2.2956,6360599,0
2007-01-30,2.3114,2.3192,2.2876,2.3192,3631911,0
2007-01-31,2.3192,2.3192,2.2797,2.3192,3787834,0
2007-02-01,2.3192,2.3429,2.3192,2.3429,3249960,0
2007-02-02,2.3509,2.3665,2.3114,2.3351,4855479,0
2007-02-05,2.3351,2.3746,2.3268,2.3665,3005294,0
2007-02-06,2.3746,2.3746,2.3192,2.3429,5837935,0
2007-02-07,2.3509,2.3978,2.3509,2.3824,4432833,0
2007-02-08,2.3824,2.3978,2.3587,2.3903,3429969,0
2007-02-09,2.3903,2.4139,2.3587,2.3746,4140634,0
2007-02-12,2.3746,2.3746,2.3351,2.3509,3985981,0
2007-02-13,2.3509,2.3746,2.3429,2.3665,2682814,0
2007-02-14,2.3824,2.4296,2.3746,2.4217,3183156,0
2007-02-15,2.4139,2.4376,2.4058,2.4139,1888466,0
2007-02-16,2.3978,2.4376,2.3978,2.4376,2692050,0
2007-02-20,2.4296,2.4296,2.4058,2.4296,3639136,0
2007-02-21,2.4139,2.469,2.4058,2.4612,3169844,0
2007-02-22,2.4847,2.5084,2.4612,2.5006,4698030,0
2007-02-23,2.5006,2.5164,2.5006,2.5084,3018227,0
2007-02-26,2.5084,2.5084,2.4534,2.469,3321627,0
2007-02-27,2.4217,2.4296,2.2956,2.3509,6691591,0
2007-02-28,2.3429,2.3903,2.3034,2.3903,8561422,0
2007-03-01,2.3268,2.3665,2.2956,2.3351,6849235,0
2007-03-02,2.3351,2.3429,2.2639,2.272,4301756,0
2007-03-05,2.248,2.2876,2.2325,2.2325,4349292,0
2007-03-06,2.272,2.2876,2.248,2.272,2935950,0
2007-03-07,2.2876,2.4058,2.2797,2.3746,11678021,0
2007-03-08,2.3903,2.4296,2.3903,2.4139,53605869,0
2007-03-09,2.4453,2.4453,2.4058,2.4139,6633406,0
2007-03-12,2.4139,2.5006,2.4139,2.4847,8252488,0
2007-03-13,2.477,2.4924,2.4217,2.4296,8575494,0
2007-03-14,2.4217,2.4376,2.3903,2.4058,5625212,0
2007-03-15,2.4139,2.4217,2.3746,2.3824,10378516,0
2007-03-16,2.3824,2.3824,2.3351,2.3587,6192757,0
2007-03-19,2.3746,2.3746,2.2956,2.3114,8919545,0
2007-03-20,2.3034,2.3429,2.2956,2.3351,6751170,0
2007-03-21,2.3351,2.3587,2.3268,2.3509,3540638,0
2007-03-22,2.3509,2.3509,2.3192,2.3351,7094462,0
2007-03-23,2.3429,2.3509,2.3268,2.3268,2817169,0
2007-03-26,2.3351,2.3509,2.2797,2.3351,3124709,0
2007-03-27,2.3351,2.3665,2.3192,2.3665,3687562,0
2007-03-28,2.3665,2.3978,2.3665,2.3903,5140901,0
2007-03-29,2.3978,2.4139,2.3351,2.3509,6865262,0
2007-03-30,2.3509,2.3824,2.3192,2.3268,5520021,0
2007-04-02,2.3429,2.3587,2.3268,2.3429,4529050,0
2007-04-03,2.3587,2.4058,2.3509,2.3665,3874735,0
2007-04-04,2.3746,2.4376,2.3746,2.4217,4559728,0
2007-04-05,2.4217,2.469,2.4217,2.4296,3259220,0
2007-04-09,2.4453,2.4612,2.4058,2.4376,3156658,0
2007-04-10,2.4376,2.4534,2.4139,2.4453,2960670,0
2007-04-11,2.4453,2.5006,2.4453,2.4847,7360292,0
2007-04-12,2.4847,2.5243,2.469,2.5243,5131624,0
2007-04-13,2.5243,2.5636,2.5006,2.5559,7256863,0
2007-04-16,2.5636,2.6107,2.5323,2.5953,8134215,0
2007-04-17,2.5953,2.6191,2.5795,2.5953,4656137,0
2007-04-18,2.5716,2.6345,2.5716,2.6345,6802132,0
2007-04-19,2.6345,2.6663,2.6191,2.6426,6487482,0
2007-04-20,2.6583,2.6663,2.6345,2.6663,4144947,0
2007-04-23,2.7136,2.7296,2.6819,2.7215,5441322,0
2007-04-24,2.7451,2.7529,2.7136,2.7373,6391859,0
2007-04-25,2.7529,2.8161,2.7451,2.8006,11637056,0
2007-04-26,2.8081,2.8714,2.7529,2.8714,11788311,0
2007-04-27,2.8714,2.9031,2.8556,2.9031,8097855,0
2007-04-30,2.8951,2.9267,2.8556,2.8637,8653019,0
2007-05-01,2.8476,2.8637,2.6902,2.7451,13864548,0
2007-05-02,2.7373,2.7529,2.7215,2.7451,5529506,0
2007-05-03,2.761,2.761,2.7057,2.7215,3713295,0
2007-05-04,2.7451,2.7847,2.7296,2.7451,7717717,0
2007-05-07,2.761,2.7767,2.6981,2.7057,6046339,0
2007-05-08,2.6981,2.7136,2.6663,2.7136,5393734,0
2007-05-09,2.7057,2.7373,2.6902,2.7296,3685155,0
2007-05-10,2.7296,2.7373,2.6583,2.6663,4753938,0
2007-05-11,2.674,2.7215,2.6663,2.6902,2612188,0
2007-05-14,2.7136,2.7296,2.6426,2.6663,2894775,0
2007-05-15,2.6663,2.7451,2.6426,2.6583,9710272,0
2007-05-16,2.6583,2.6981,2.6345,2.6981,5137859,0
2007-05-17,2.6981,2.6981,2.6426,2.6426,3224859,0
2007-05-18,2.7136,2.7136,2.6503,2.6819,12841091,0
2007-05-21,2.6819,2.761,2.6663,2.7215,10043356,0
2007-05-22,2.7373,2.7529,2.7057,2.7373,3768948,0
2007-05-23,2.7296,2.761,2.7136,2.7136,3280380,0
2007-05-24,2.7057,2.7136,2.6107,2.6191,4200777,0
2007-05-25,2.6191,2.6503,2.6191,2.6191,1932201,0
2007-05-29,2.6345,2.6663,2.627,2.6503,2778620,0
2007-05-30,2.6426,2.6902,2.5872,2.6902,3471421,0
2007-05-31,2.6902,2.7136,2.6663,2.6981,3439984,0
2007-06-01,2.7057,2.7215,2.6981,2.7136,2384316,0
2007-06-04,2.7057,2.7296,2.674,2.6902,2387356,0
2007-06-05,2.6902,2.7529,2.6663,2.7451,4570376,0
2007-06-06,2.7296,2.7529,2.6902,2.6981,7409330,0
2007-06-07,2.6981,2.7373,2.6426,2.6426,4128716,0
2007-06-08,2.6583,2.7057,2.6503,2.7057,2794760,0
2007-06-11,2.7057,2.7215,2.6663,2.6981,2195120,0
2007-06-12,2.674,2.6981,2.6345,2.6583,3362501,0
2007-06-13,2.6583,2.6902,2.6583,2.6819,2055547,0
2007-06-14,2.6902,2.7688,2.6819,2.7688,5197880,0
2007-06-15,2.7847,2.8006,2.7529,2.761,4390861,0
2007-06-18,2.7767,2.8081,2.761,2.7927,3597339,0
2007-06-19,2.7767,2.7847,2.761,2.7688,3925505,0
2007-06-20,2.8242,2.9031,2.8081,2.8556,7107507,0
2007-06-21,2.8556,2.9188,2.8398,2.9108,5233748,0
2007-06-22,2.9031,3.0135,2.8951,2.9663,8952691,0
2007-06-25,2.9739,3.0135,2.9267,2.9582,5355585,0
2007-06-26,2.9663,2.9898,2.8872,2.9108,4868432,0
2007-06-27,2.8951,2.9504,2.8714,2.9426,5489320,0
2007-06-28,2.9582,2.9977,2.9188,2.9346,8625939,0
2007-06-29,2.9346,2.9663,2.9031,2.9267,4146804,0
2007-07-02,2.9267,3.0295,2.9267,3.0056,4378431,0
2007-07-03,3.0135,3.045,3.0056,3.0371,1514247,0
2007-07-05,3.0687,3.0687,2.9977,3.0371,3220515,0
2007-07-06,3.0371,3.1002,3.0371,3.1002,3156403,0
2007-07-09,3.1237,3.1711,3.116,3.1317,4249038,0
2007-07-10,3.1002,3.1553,3.0844,3.1317,6346122,0
2007-07-11,3.1237,3.1475,3.0921,3.116,3811287,0
2007-07-12,3.1397,3.1475,3.0844,3.1475,6791160,0
2007-07-13,3.1475,3.1791,3.1397,3.1711,2935950,0
2007-07-16,3.1868,3.2185,3.1631,3.1868,4379623,0
2007-07-17,3.1791,3.2263,3.1631,3.1868,4358895,0
2007-07-18,3.1791,3.2263,3.1475,3.2026,5704473,0
2007-07-19,3.1475,3.1711,2.9898,3.1553,10103881,0
2007-07-20,3.1553,3.1868,3.0844,3.1631,7250153,0
2007-07-23,3.1791,3.2498,3.1711,3.2263,4986047,0
2007-07-24,3.2342,3.2815,3.0921,3.1237,5739273,0
2007-07-25,3.1553,3.1631,3.0295,3.0767,6778870,0
2007-07-26,3.0135,3.108,2.9821,3.0531,8994259,0
2007-07-27,3.0371,3.1397,3.0295,3.0687,6732989,0
2007-07-30,3.0844,3.2419,3.0608,3.2342,7243124,0
2007-07-31,3.2579,3.2973,3.1397,3.1475,5418510,0
2007-08-01,3.108,3.1791,3.0921,3.1711,6361834,0
2007-08-02,3.1791,3.1868,3.108,3.1711,4255182,0
2007-08-03,3.1791,3.1868,3.0921,3.1002,3846855,0
2007-08-06,3.116,3.1397,3.0212,3.0921,6216816,0
2007-08-07,3.0921,3.2263,3.0608,3.2026,5933129,0
2007-08-08,3.2419,3.5892,3.2263,3.463,14543725,0
2007-08-09,3.3762,3.6522,3.3602,3.5735,14951611,0
2007-08-10,3.5496,3.5496,3.2973,3.384,8170604,0
2007-08-13,3.3921,3.4157,3.2815,3.3289,4587998,0
2007-08-14,3.3289,3.3685,3.2658,3.2736,3012141,0
2007-08-15,3.2342,3.2892,3.1947,3.2026,3396506,0
2007-08-16,3.1553,3.1631,2.9188,3.0921,9360660,0
2007-08-17,3.1711,3.2342,3.0295,3.0767,4906672,0
2007-08-20,3.1002,3.1711,3.0767,3.116,2868495,0
2007-08-21,3.116,3.116,2.9582,2.9977,4658330,0
2007-08-22,3.0531,3.1553,3.0531,3.1397,4048599,0
2007-08-23,3.1475,3.1631,3.0295,3.0531,2195120,0
2007-08-24,3.0371,3.0608,3.0212,3.0608,1639873,0
2007-08-27,3.0608,3.0608,2.9977,3.0212,2005402,0
2007-08-28,2.9898,2.9977,2.9188,2.9267,2552732,0
2007-08-29,2.9504,3.045,2.9504,3.0212,1820645,0
2007-08-30,2.9821,3.0844,2.9821,3.0295,1921682,0
2007-08-31,3.0844,3.1553,3.0767,3.1397,3605037,0
2007-09-04,3.1947,3.2892,3.1553,3.2498,3741946,0
2007-09-05,3.2342,3.2973,3.2263,3.2892,4008197,0
2007-09-06,3.2892,3.3685,3.2815,3.3447,2474008,0
2007-09-07,3.3132,3.3132,3.2185,3.2498,2773947,0
2007-09-10,3.2736,3.3209,3.2105,3.2892,2777111,0
2007-09-11,3.3051,3.384,3.3051,3.3685,2800187,0
2007-09-12,3.3602,3.4316,3.3368,3.3368,3204197,0
2007-09-13,3.3762,3.3999,3.3289,3.3527,3567005,0
2007-09-14,3.3051,3.384,3.2973,3.3447,2694738,0
2007-09-17,3.3289,3.3762,3.3132,3.3447,2212106,0
2007-09-18,3.3921,3.4866,3.3602,3.471,5026614,0
2007-09-19,3.463,3.613,3.463,3.5815,4792129,0
2007-09-20,3.5735,3.613,3.5574,3.5815,1955908,0
2007-09-21,3.613,3.6286,3.534,3.6049,3557499,0
2007-09-24,3.6209,3.7233,3.5182,3.5417,5133102,0
2007-09-25,3.5103,3.6366,3.4946,3.5735,3941988,0
2007-09-26,3.6366,3.6683,3.5815,3.6286,3278226,0
2007-09-27,3.6366,3.6918,3.5973,3.6049,2730715,0
2007-09-28,3.6444,3.7157,3.6286,3.6683,2948122,0
2007-10-01,3.6839,3.7866,3.66,3.7866,4058105,0
2007-10-02,3.7941,3.8179,3.755,3.7941,2955853,0
2007-10-03,3.7787,3.8495,3.6998,3.7394,3633306,0
2007-10-04,3.7394,3.7627,3.6998,3.7312,2298818,0
2007-10-05,3.7708,3.8653,3.7627,3.8417,4722499,0
2007-10-08,3.8258,3.8733,3.8021,3.8338,2090155,0
2007-10-09,3.8179,3.8811,3.7472,3.8811,2954843,0
2007-10-10,3.8888,3.9443,3.8575,3.8733,3120530,0
2007-10-11,3.8968,3.9285,3.7157,3.7787,3468253,0
2007-10-12,3.7627,3.8653,3.755,3.8575,1722552,0
2007-10-15,3.8733,3.9838,3.8733,3.8888,3252618,0
2007-10-16,3.9046,3.9601,3.8733,3.9363,2936206,0
2007-10-17,4.0153,4.0387,3.8495,3.8811,5770112,0
2007-10-18,3.8258,4.1493,3.7312,4.1336,10617003,0
2007-10-19,4.1413,4.1571,4.0073,4.1099,6849926,0
2007-10-22,4.0863,4.252,4.0387,4.2205,7940637,0
2007-10-23,4.3227,4.4963,4.2836,4.4253,9777726,0
2007-10-24,4.4016,4.5041,4.2914,4.5041,6667750,0
2007-10-25,4.5041,4.52,4.1886,4.2755,7344156,0
2007-10-26,4.3702,4.4726,4.3151,4.4647,5962928,0
2007-10-29,4.5041,4.6067,4.4726,4.4963,7323912,0
2007-10-30,4.4963,4.52,4.3862,4.4332,5118245,0
2007-10-31,4.52,4.6148,4.4806,4.5911,7128564,0
2007-11-01,4.536,4.6462,4.4647,4.5278,6101183,0
2007-11-02,4.5833,4.5911,4.4176,4.4726,4340798,0
2007-11-05,4.4726,4.5673,4.3307,4.4884,7643938,0
2007-11-06,4.6148,4.962,4.5753,4.9461,15522634,0
2007-11-07,4.9934,4.9934,4.7252,4.8038,13010290,0
2007-11-08,5.088,5.372,4.6462,4.8512,22103752,0
2007-11-09,4.6777,4.8277,4.4647,4.5833,12912749,0
2007-11-12,4.5278,4.5673,3.9046,3.9521,13517106,0
2007-11-13,4.1022,4.252,3.9838,3.9994,10272003,0
2007-11-14,4.1413,4.3544,4.0626,4.1022,10072912,0
2007-11-15,4.1022,4.2362,3.9994,4.0784,6713037,0
2007-11-16,4.1022,4.1571,3.9363,4.0942,7125654,0
2007-11-19,4.1099,4.2044,3.9443,3.9756,5097479,0
2007-11-20,4.0387,4.0626,3.755,3.8338,6078413,0
2007-11-21,3.7472,3.8102,3.5735,3.6918,8303854,0
2007-11-23,3.7627,3.8179,3.6683,3.755,2113946,0
2007-11-26,3.7627,3.9679,3.7233,3.755,7388791,0
2007-11-27,3.7866,3.8653,3.66,3.7312,5615591,0
2007-11-28,3.8179,4.1413,3.7941,4.1099,8914114,0
2007-11-29,4.0863,4.3386,4.0784,4.1808,8314838,0
2007-11-30,4.3071,4.3782,4.0863,4.1729,9368350,0
2007-12-03,4.1808,4.3307,4.1336,4.2679,6463362,0
2007-12-04,4.2362,4.4097,4.1886,4.3071,7095169,0
2007-12-05,4.449,4.536,4.4253,4.4726,8856645,0
2007-12-06,4.4963,4.5278,4.3544,4.3782,5005056,0
2007-12-07,4.4806,4.5435,4.3466,4.5278,6110352,0
2007-12-10,4.5517,4.6384,4.5041,4.599,6284820,0
2007-12-11,4.5911,4.6307,4.2362,4.2755,7345838,0
2007-12-12,4.449,4.5278,4.3227,4.4332,6326221,0
2007-12-13,4.4016,4.5041,4.3071,4.4176,5512337,0
2007-12-14,4.3782,4.52,4.3227,4.4253,8633009,0
2007-12-17,4.449,4.4963,4.2123,4.2281,6939911,0
2007-12-18,4.2836,4.3862,4.1967,4.3702,6059088,0
2007-12-19,4.4176,4.4884,4.3624,4.4726,6348768,0
2007-12-20,4.4963,4.5435,4.4097,4.5123,7149237,0
2007-12-21,4.5517,4.5911,4.4963,4.5123,5706210,0
2007-12-24,4.5123,4.7726,4.5123,4.7566,3183804,0
2007-12-26,4.8672,4.8908,4.7173,4.8672,4880890,0
2007-12-27,4.7962,4.8672,4.67,4.6938,3974055,0
2007-12-28,4.7409,4.7409,4.5833,4.6227,2965642,0
2007-12-31,4.6067,4.6542,4.5041,4.52,2967775,0
2008-01-02,4.5123,4.5833,4.3151,4.4016,6293857,0
2008-01-03,4.4253,4.5517,4.3782,4.52,5949388,0
2008-01-04,4.4253,4.536,4.3151,4.3466,6532554,0
2008-01-07,4.3939,4.449,3.9207,4.0387,13139258,0
2008-01-08,4.0468,4.1413,3.9046,3.9125,10179379,0
2008-01-09,3.8258,3.9521,3.5973,3.8102,12659168,0
2008-01-10,3.7708,3.8575,3.6366,3.8021,10189046,0
2008-01-11,3.8653,3.9125,3.6998,3.7472,5786342,0
2008-01-14,3.8102,3.8495,3.6998,3.8417,5382547,0
2008-01-15,3.7627,3.7866,3.4552,3.5024,12086760,0
2008-01-16,3.5417,3.5815,3.2658,3.3527,15825494,0
2008-01-17,3.2892,3.2892,3.0056,3.0135,16179442,0
2008-01-18,3.0767,3.0767,2.761,2.8476,19385058,0
2008-01-22,2.5953,2.9582,2.5953,2.9108,14170722,0
2008-01-23,2.8161,2.8872,2.5716,2.7847,16641371,0
2008-01-24,2.6663,2.6819,2.3746,2.5636,39241701,0
2008-01-25,2.6583,2.8319,2.6583,2.7373,22165525,0
2008-01-28,2.7688,2.8161,2.6819,2.7373,13846084,0
2008-01-29,2.7451,2.8006,2.627,2.7767,9900138,0
2008-01-30,2.7688,2.7847,2.6426,2.6663,8769456,0
2008-01-31,2.6191,2.6981,2.5795,2.6663,9815759,0
2008-02-01,2.6819,2.8161,2.6663,2.8081,7217743,0
2008-02-04,2.8556,2.8793,2.7927,2.8319,7707327,0
2008-02-05,2.7451,2.8006,2.6503,2.6503,10360551,0
2008-02-06,2.6819,2.7057,2.5243,2.5323,8598005,0
2008-02-07,2.5006,2.6663,2.4139,2.6031,17909306,0
2008-02-08,2.5872,2.674,2.54,2.6345,5555957,0
2008-02-11,2.6981,2.8319,2.6902,2.8081,8729684,0
2008-02-12,2.8476,2.9031,2.7451,2.7688,7492184,0
2008-02-13,2.9426,2.9898,2.8398,2.9739,8692116,0
2008-02-14,3.0687,3.116,2.9821,2.9898,11336747,0
2008-02-15,2.9739,3.0056,2.9108,2.9663,6054708,0
2008-02-19,3.0295,3.0371,2.9346,2.9504,5984082,0
2008-02-20,2.8476,2.9188,2.8006,2.9108,7288741,0
2008-02-21,2.9267,2.9426,2.8081,2.8319,5447377,0
2008-02-22,2.8637,2.8714,2.7451,2.8161,5798835,0
2008-02-25,2.8081,2.8951,2.7688,2.8476,4927133,0
2008-02-26,2.7927,2.9108,2.7688,2.8637,5449727,0
2008-02-27,2.8398,2.9267,2.8081,2.8319,4966426,0
2008-02-28,2.8161,2.8476,2.7529,2.761,4389884,0
2008-02-29,2.7373,2.7927,2.6981,2.7296,8892027,0
2008-03-03,2.7296,2.7847,2.6981,2.7847,7902353,0
2008-03-04,2.7847,2.8006,2.674,2.761,5372907,0
2008-03-05,2.7688,2.8398,2.7688,2.8242,4789023,0
2008-03-06,2.8081,2.8398,2.6503,2.6583,4756140,0
2008-03-07,2.6191,2.6583,2.477,2.54,7094360,0
2008-03-10,2.5243,2.5559,2.3978,2.3978,6775415,0
2008-03-11,2.4612,2.5164,2.3978,2.5084,5368495,0
2008-03-12,2.5716,2.6191,2.5243,2.5559,4381480,0
2008-03-13,2.4847,2.6191,2.469,2.6031,5610666,0
2008-03-14,2.627,2.627,2.4612,2.5006,6148317,0
2008-03-17,2.4296,2.5006,2.3114,2.3587,9088157,0
2008-03-18,2.4058,2.5481,2.3824,2.54,6454280,0
2008-03-19,2.54,2.5953,2.4296,2.4376,6075517,0
2008-03-20,2.4376,2.5559,2.4139,2.54,6294464,0
2008-03-24,2.5481,2.761,2.5481,2.7136,7530104,0
2008-03-25,2.7136,2.8556,2.6902,2.8319,9327692,0
2008-03-26,2.8161,2.8637,2.7767,2.8398,5491060,0
2008-03-27,2.8476,3.0056,2.8476,2.9031,7810952,0
2008-03-28,2.9267,2.9898,2.8714,2.8872,5875749,0
2008-03-31,2.8951,2.9739,2.8556,2.9663,4661502,0
2008-04-01,3.0135,3.0921,2.9821,3.0608,7279351,0
2008-04-02,3.0921,3.1475,3.0531,3.116,9663064,0
2008-04-03,3.1002,3.2342,3.0844,3.1475,7222485,0
2008-04-04,3.1553,3.3921,3.1475,3.3527,12070631,0
2008-04-07,3.4395,3.4787,3.2419,3.2892,9294801,0
2008-04-08,3.2579,3.3762,3.2342,3.3289,5353336,0
2008-04-09,3.3368,3.4076,3.3051,3.3368,5426286,0
2008-04-10,3.3289,3.3685,3.2419,3.3209,5221934,0
2008-04-11,3.2658,3.384,3.2579,3.2973,5643198,0
2008-04-14,3.2815,3.3447,3.2026,3.2263,4950857,0
2008-04-15,3.2658,3.4787,3.2105,3.3685,9381802,0
2008-04-16,3.4395,3.534,3.4157,3.526,9369084,0
2008-04-17,3.5973,3.7627,3.3921,3.4395,37828226,0
2008-04-18,3.4866,3.6444,3.4076,3.526,14957159,0
2008-04-21,3.6286,3.6918,3.5496,3.6683,6295319,0
2008-04-22,3.6998,3.7076,3.5182,3.5653,6045627,0
2008-04-23,3.6286,3.6683,3.5735,3.5973,5946085,0
2008-04-24,3.6049,3.6049,3.447,3.5574,4352110,0
2008-04-25,3.5574,3.5892,3.4552,3.5574,3947709,0
2008-04-28,3.5653,3.5815,3.5103,3.5496,2654452,0
2008-04-29,3.5417,3.5496,3.4157,3.5024,4170226,0
2008-04-30,3.534,3.6286,3.4552,3.526,6014288,0
2008-05-01,3.4946,3.5417,3.384,3.447,6861225,0
2008-05-02,3.4866,3.4866,3.4157,3.447,4176884,0
2008-05-05,3.4395,3.4552,3.3368,3.3685,4356875,0
2008-05-06,3.3602,3.5574,3.3447,3.526,7839247,0
2008-05-07,3.534,3.5815,3.4395,3.471,5321711,0
2008-05-08,3.5024,3.5024,3.4076,3.4552,3970615,0
2008-05-09,3.4237,3.5024,3.4157,3.4395,3887544,0
2008-05-12,3.4552,3.5024,3.3762,3.4866,3589846,0
2008-05-13,3.5182,3.613,3.471,3.5892,5805863,0
2008-05-14,3.6209,3.8338,3.5973,3.7076,9735413,0
2008-05-15,3.755,3.8102,3.6998,3.7941,8443741,0
2008-05-16,3.8258,3.8417,3.755,3.8338,5521043,0
2008-05-19,3.8733,3.9363,3.7157,3.755,9245604,0
2008-05-20,3.7394,3.7627,3.66,3.6998,4608502,0
2008-05-21,3.7157,3.7312,3.5653,3.5973,4914714,0
2008-05-22,3.5973,3.6444,3.4787,3.534,4396395,0
2008-05-23,3.5024,3.5973,3.5024,3.5417,3507291,0
2008-05-27,3.5103,3.5417,3.4076,3.4787,4314205,0
2008-05-28,3.471,3.534,3.3999,3.5182,4987895,0
2008-05-29,3.4395,3.5182,3.3132,3.3368,8423452,0
2008-05-30,3.4395,3.5574,3.4157,3.5024,11250720,0
2008-06-02,3.4946,3.5574,3.4316,3.4946,6297245,0
2008-06-03,3.5103,3.5653,3.4395,3.5024,7948683,0
2008-06-04,3.4946,3.5417,3.4395,3.4866,7165896,0
2008-06-05,3.5024,3.6209,3.4946,3.6049,7780013,0
2008-06-06,3.5815,3.6683,3.534,3.5417,4829434,0
2008-06-09,3.5496,3.5735,3.3289,3.4237,6389189,0
2008-06-10,3.3368,3.3762,3.2342,3.2736,10708254,0
2008-06-11,3.2658,3.2973,3.1791,3.1947,8492522,0
2008-06-12,3.2105,3.2579,3.1475,3.1711,7360321,0
2008-06-13,3.1947,3.2973,3.1791,3.2815,5342070,0
2008-06-16,3.384,3.463,3.3209,3.4157,8689171,0
2008-06-17,3.4395,3.5024,3.384,3.3921,8261652,0
2008-06-18,3.3685,3.471,3.3289,3.463,6687359,0
2008-06-19,3.447,3.4946,3.4076,3.4395,8196156,0
2008-06-20,3.4157,3.4395,3.3527,3.384,7035929,0
2008-06-23,3.3999,3.4787,3.3685,3.4157,4052999,0
2008-06-24,3.3685,3.463,3.3209,3.3762,7279256,0
2008-06-25,3.384,3.4316,3.3289,3.3921,5407091,0
2008-06-26,3.3527,3.3602,3.1791,3.2419,8357094,0
2008-06-27,3.2105,3.2342,3.0767,3.1237,9709875,0
2008-06-30,3.1237,3.1947,3.0921,3.108,6179085,0
2008-07-01,2.9977,3.0212,2.8714,2.9582,13914359,0
2008-07-02,2.9504,2.9739,2.8556,2.8556,7070646,0
2008-07-03,2.8476,2.9108,2.761,2.8714,3707915,0
2008-07-07,2.9108,2.9663,2.8398,2.8951,7114297,0
2008-07-08,2.8872,2.9108,2.7767,2.8714,6612203,0
2008-07-09,2.8793,2.9426,2.8081,2.8242,5343093,0
2008-07-10,2.9108,3.0687,2.8872,3.0295,11135280,0
2008-07-11,2.9663,3.0608,2.9267,3.0212,7929943,0
2008-07-14,3.0767,3.1002,3.0135,3.0608,6344572,0
2008-07-15,3.0295,3.2263,3.0056,3.1631,9859693,0
2008-07-16,3.1711,3.3289,3.1553,3.3209,11192814,0
2008-07-17,3.463,3.4866,3.2026,3.2342,19893119,0
2008-07-18,3.2498,3.3289,3.2105,3.3209,8268355,0
2008-07-21,3.3368,3.4316,3.3132,3.4076,9730966,0
2008-07-22,3.3921,3.3921,3.2263,3.3051,9379113,0
2008-07-23,3.2892,3.3527,3.2658,3.3051,8073682,0
2008-07-24,3.3132,3.3209,3.1868,3.2105,8489094,0
2008-07-25,3.1868,3.2736,3.1868,3.2498,6702964,0
2008-07-28,3.2419,3.3132,3.2026,3.2026,4671341,0
2008-07-29,3.2105,3.3921,3.2105,3.3527,8440650,0
2008-07-30,3.3685,3.447,3.3209,3.4316,7636284,0
2008-07-31,3.3999,3.463,3.384,3.4237,8899771,0
2008-08-01,3.4395,3.4395,3.3132,3.3447,7525177,0
2008-08-04,3.2498,3.3368,3.2498,3.2658,4290230,0
2008-08-05,3.2892,3.3132,3.2342,3.3051,5441139,0
2008-08-06,3.2892,3.3527,3.2342,3.3289,4258405,0
2008-08-07,3.2973,3.4237,3.2973,3.3602,6237863,0
2008-08-08,3.3289,3.3999,3.2892,3.2973,6520812,0
2008-08-11,3.2815,3.3602,3.2498,3.3368,6847126,0
2008-08-12,3.3685,3.4157,3.3289,3.3762,5630570,0
2008-08-13,3.3602,3.4157,3.3289,3.3921,4331802,0
2008-08-14,3.3368,3.4316,3.3289,3.4076,6459382,0
2008-08-15,3.6366,3.9046,3.5417,3.8495,26167762,0
2008-08-18,3.8653,3.8653,3.676,3.7076,6228405,0
2008-08-19,3.6839,3.755,3.6444,3.7233,4331103,0
2008-08-20,3.7627,3.8733,3.7312,3.8102,4681818,0
2008-08-21,3.7866,3.9285,3.755,3.8811,5728902,0
2008-08-22,3.9285,3.9756,3.8888,3.9756,3864744,0
2008-08-25,3.9521,3.9838,3.8575,3.8888,3942285,0
2008-08-26,3.8653,3.9046,3.8179,3.8653,4181660,0
2008-08-27,3.8417,3.9521,3.8021,3.9363,7124447,0
2008-08-28,3.9521,4.0704,3.9521,4.0468,6789022,0
2008-08-29,4.0153,4.0942,4.0073,4.0704,6026929,0
2008-09-02,4.0863,4.0863,3.8338,3.8888,8678096,0
2008-09-03,3.8575,3.8653,3.613,3.6366,11590600,0
2008-09-04,3.6286,3.7312,3.5653,3.6683,10930776,0
2008-09-05,3.6286,3.6683,3.526,3.66,11946325,0
2008-09-08,3.7627,3.7627,3.4946,3.6209,13379873,0
2008-09-09,3.6209,3.6286,3.2892,3.2892,16558052,0
2008-09-10,3.3289,3.463,3.3209,3.4237,8657644,0
2008-09-11,3.3602,3.4866,3.2736,3.4552,8303654,0
2008-09-12,3.4157,3.526,3.3527,3.5024,7634196,0
2008-09-15,3.2815,3.384,3.0921,3.1237,14875942,0
2008-09-16,3.0687,3.2185,2.9188,3.2185,16661429,0
2008-09-17,3.1711,3.2342,3.0135,3.108,15423623,0
2008-09-18,3.1791,3.2185,2.9582,3.1791,14893371,0
2008-09-19,3.3999,3.5182,3.1947,3.4157,12521058,0
2008-09-22,3.3999,3.3999,3.1397,3.2263,5889527,0
2008-09-23,3.2185,3.3447,3.1711,3.2498,10709669,0
2008-09-24,3.3921,3.5103,3.3527,3.463,9401349,0
2008-09-25,3.4866,3.6366,3.3921,3.5892,8086267,0
2008-09-26,3.4866,3.4866,3.1237,3.1868,12987878,0
2008-09-29,3.116,3.1237,2.4534,2.4534,28018561,0
2008-09-30,4.3544,4.4568,3.9521,4.1178,34548252,0
2008-10-01,4.1258,4.2123,3.9046,4.0311,11997093,0
2008-10-02,3.8733,3.9994,3.7472,3.7472,8960930,0
2008-10-03,3.7866,3.9994,3.6998,3.6998,9686993,0
2008-10-06,3.6286,3.7394,3.3051,3.6839,9398240,0
2008-10-07,3.6366,3.7787,3.3999,3.3999,5721561,0
2008-10-08,3.384,3.5182,3.0844,3.2105,7989442,0
2008-10-09,3.3762,3.6286,3.0135,3.0135,6095875,0
2008-10-10,2.9108,3.2579,2.6819,2.8319,10301374,0
2008-10-13,3.3368,3.3921,3.1317,3.2026,10607892,0
2008-10-14,3.6286,3.6683,3.2892,3.3527,8747160,0
2008-10-15,3.4787,3.4787,2.8081,2.9426,10453434,0
2008-10-16,3.2658,3.2736,2.7215,3.2736,9848443,0
2008-10-17,3.1868,3.4316,3.116,3.384,7742128,0
2008-10-20,3.3999,3.6209,3.3921,3.6209,5508112,0
2008-10-21,3.613,3.613,3.4237,3.5653,4618516,0
2008-10-22,3.3527,3.534,3.2815,3.463,5549940,0
2008-10-23,3.2973,3.6286,3.2973,3.6286,5838706,0
2008-10-24,3.2419,3.6286,3.1947,3.5103,4780341,0
2008-10-27,3.3368,3.4946,3.2973,3.3051,6901847,0
2008-10-28,3.534,3.6366,3.2579,3.6366,4259356,0
2008-10-29,3.5574,3.8417,3.5496,3.6998,4223150,0
2008-10-30,3.8102,4.2993,3.755,4.0784,7485679,0
2008-10-31,3.9443,4.1493,3.8495,3.9521,6422501,0
2008-11-03,4.0153,4.1413,3.8811,4.0153,3276019,0
2008-11-04,4.2123,4.2836,4.0468,4.1808,4792646,0
2008-11-05,4.0863,4.1967,3.9443,3.9838,6834567,0
2008-11-06,3.9285,3.9285,3.5735,3.5892,6061440,0
2008-11-07,3.6209,3.66,3.5103,3.5973,3280123,0
2008-11-10,3.6683,3.9443,3.2973,3.4552,4489104,0
2008-11-11,3.3132,3.3921,3.2263,3.2658,3855720,0
2008-11-12,3.3368,3.3368,3.0921,3.0921,3111165,0
2008-11-13,3.0921,3.4076,2.9188,3.4076,4305733,0
2008-11-14,2.9977,3.1553,2.54,2.8081,15127635,0
2008-11-17,2.7847,2.9267,2.6663,2.6663,6341226,0
2008-11-18,2.627,2.6819,2.469,2.5872,6987579,0
2008-11-19,2.469,2.5716,2.3587,2.3587,4315670,0
2008-11-20,2.4847,2.4847,2.1298,2.1456,3701943,0
2008-11-21,2.1456,2.3509,2.0034,2.3429,3209003,0
2008-11-24,2.4453,2.5716,2.3429,2.5559,3817672,0
2008-11-25,2.627,2.6345,2.5243,2.6191,4694586,0
2008-11-26,2.6107,2.8398,2.5716,2.7847,3847780,0
2008-11-28,2.8793,2.9426,2.7451,2.9426,2149407,0
2008-12-01,2.9582,2.9582,2.7215,2.7215,5522231,0
2008-12-02,2.7847,3.0056,2.6819,2.9821,3813737,0
2008-12-03,3.0212,3.1791,2.8006,3.1237,3340493,0
2008-12-04,2.9898,3.2342,2.9739,3.0608,6367046,0
2008-12-05,2.9739,3.2498,2.9504,3.2419,2513624,0
2008-12-08,3.2579,3.4787,3.2419,3.4076,2943104,0
2008-12-09,3.2892,3.5892,3.2815,3.5024,2312083,0
2008-12-10,3.526,3.7708,3.471,3.5973,2740495,0
2008-12-11,3.6444,3.7708,3.4237,3.4237,2313209,0
2008-12-12,3.2815,3.755,3.2498,3.7157,3691403,0
2008-12-15,3.6683,3.7394,3.5182,3.66,2172582,0
2008-12-16,3.5496,3.6522,3.384,3.5653,4636379,0
2008-12-17,3.5024,3.6522,3.4395,3.5496,2944216,0
2008-12-18,3.4395,3.5103,3.1237,3.2105,4374661,0
2008-12-19,3.2892,3.3368,3.1317,3.2579,3095925,0
2008-12-22,3.2419,3.2658,3.0844,3.2579,2260871,0
2008-12-23,3.1868,3.3209,3.1631,3.2026,1690840,0
2008-12-24,3.2026,3.2342,3.0767,3.1631,720336,0
2008-12-26,3.2342,3.2342,3.0767,3.1553,479453,0
2008-12-29,3.0767,3.1553,3.0371,3.0531,1788658,0
2008-12-30,3.0135,3.2263,3.0135,3.2026,1709111,0
2008-12-31,3.1711,3.534,3.1475,3.526,3304537,0
2009-01-02,3.3685,3.6998,3.3527,3.6839,2515369,0
2009-01-05,3.5815,3.7472,3.5815,3.7076,3122117,0
2009-01-06,3.6839,4.0387,3.6839,3.9838,4443783,0
2009-01-07,3.7941,4.0545,3.7157,3.9521,4116148,0
2009-01-08,3.8575,4.0704,3.7941,4.0311,2098577,0
2009-01-09,3.9838,4.0626,3.7866,3.9679,2548518,0
2009-01-12,3.9207,3.9363,3.7312,3.7787,2317595,0
2009-01-13,3.6918,3.8811,3.6522,3.7866,2149243,0
2009-01-14,3.6918,3.9285,3.6522,3.8021,2546112,0
2009-01-15,3.8021,3.9363,3.613,3.7472,4065905,0
2009-01-16,3.755,3.8653,3.6209,3.8102,2880961,0
2009-01-20,3.8338,3.8338,3.3602,3.3685,4561475,0
2009-01-21,3.534,3.6444,3.3921,3.6286,4403516,0
2009-01-22,3.4076,3.8179,3.384,3.7866,6051607,0
2009-01-23,3.6522,3.9363,3.6522,3.7708,3973112,0
2009-01-26,3.7233,3.8653,3.7076,3.7312,2377351,0
2009-01-27,3.7708,3.8968,3.7394,3.8417,2927578,0
2009-01-28,3.9125,3.9679,3.8021,3.9046,2724106,0
2009-01-29,3.9285,3.9285,3.7312,3.7627,3160929,0
2009-01-30,3.7076,3.8417,3.5574,3.5574,4078334,0
2009-02-02,3.5496,3.6683,3.471,3.5973,2573337,0
2009-02-03,3.534,3.676,3.534,3.5815,3045638,0
2009-02-04,3.66,3.7233,3.5815,3.6522,2840114,0
2009-02-05,3.5973,3.8102,3.5973,3.7627,2905075,0
2009-02-06,3.6683,4.1258,3.6683,4.1258,5234665,0
2009-02-09,4.0704,4.1022,3.9601,4.0073,2905122,0
2009-02-10,4.0387,4.252,3.9601,4.0153,4827084,0
2009-02-11,4.0153,4.0863,3.9046,3.9994,2565732,0
2009-02-12,3.9207,4.1571,3.8811,4.1571,2500140,0
2009-02-13,4.1099,4.2836,4.0863,4.2281,2841842,0
2009-02-17,4.1022,4.1571,3.9521,4.0863,3063221,0
2009-02-18,4.0784,4.1729,3.9363,3.9838,2758605,0
2009-02-19,4.0311,4.0545,3.7708,3.8258,2233304,0
2009-02-20,3.7076,3.9443,3.6839,3.8968,2895448,0
2009-02-23,3.9046,3.9679,3.6522,3.66,3080514,0
2009-02-24,3.66,3.8968,3.6444,3.8417,2829448,0
2009-02-25,3.8575,4.1258,3.7866,4.0545,2801356,0
2009-02-26,4.1022,4.2914,3.9756,4.1413,3778422,0
2009-02-27,4.0942,4.4568,4.0387,4.3862,5725786,0
2009-03-02,4.1729,4.4097,4.1729,4.2205,4877237,0
2009-03-03,4.2281,4.3544,4.1967,4.2205,3831195,0
2009-03-04,4.3386,4.6148,4.3151,4.5123,4942466,0
2009-03-05,4.3544,4.6938,4.3544,4.4332,4994013,0
2009-03-06,4.4963,4.4963,4.2044,4.3466,4593910,0
2009-03-09,4.2123,4.4963,4.1967,4.2281,2825873,0
2009-03-10,4.252,4.5278,4.252,4.4332,4989821,0
2009-03-11,4.4332,4.7015,4.4016,4.6384,4017547,0
2009-03-12,4.6307,4.7331,4.5753,4.6856,5124413,0
2009-03-13,4.67,4.8277,4.6227,4.8038,4510904,0
2009-03-16,4.8828,4.8908,4.5278,4.5911,3595420,0
2009-03-17,4.6067,4.6938,4.4884,4.6938,2582296,0
2009-03-18,4.6462,4.8117,4.5833,4.8117,2824949,0
2009-03-19,4.8433,4.9066,4.7409,4.8672,4822542,0
2009-03-20,4.9225,4.9696,4.7252,4.8117,5661819,0
2009-03-23,4.8512,5.1039,4.8117,5.0722,4655840,0
2009-03-24,4.8989,5.1511,4.8828,5.0485,5553952,0
2009-03-25,5.088,5.293,4.9302,5.088,5557430,0
2009-03-26,5.1352,5.4746,5.1039,5.4746,7309241,0
2009-03-27,5.4037,5.5143,5.2695,5.293,6066727,0
2009-03-30,5.2298,5.3328,5.0803,5.317,5226430,0
2009-03-31,5.4195,5.4353,5.1592,5.3405,4082040,0
2009-04-01,5.1905,5.5849,5.175,5.5693,4110861,0
2009-04-02,5.4353,5.7034,5.4353,5.6798,6199352,0
2009-04-03,5.7267,5.8057,5.5143,5.6953,7695554,0
2009-04-06,5.6008,5.6718,5.4273,5.6326,5984266,0
2009-04-07,5.5849,5.5849,5.3328,5.4429,4012497,0
2009-04-08,5.4824,5.7111,5.3878,5.6875,3906184,0
2009-04-09,5.7189,5.8451,5.5456,5.7902,5425407,0
2009-04-13,5.8057,5.8057,5.5221,5.6482,4522125,0
2009-04-14,5.5614,5.861,5.5535,5.8057,5127291,0
2009-04-15,5.7744,5.8374,5.6167,5.7822,5477987,0
2009-04-16,5.8926,5.9164,5.6326,5.8374,10561770,0
2009-04-17,5.7349,5.7977,5.1827,5.372,9370413,0
2009-04-20,5.3799,5.4429,5.1905,5.3562,5940104,0
2009-04-21,5.293,5.5931,5.2851,5.5378,5678681,0
2009-04-22,5.4984,5.9084,5.4195,5.8295,6619723,0
2009-04-23,5.8769,5.9084,5.4984,5.7744,6343498,0
2009-04-24,5.7583,6.0346,5.7583,5.9795,4705914,0
2009-04-27,5.9715,6.0739,5.8532,5.9164,3925538,0
2009-04-28,5.8451,6.0265,5.7744,6.0108,4834104,0
2009-04-29,5.9873,6.2713,5.9398,6.1924,6405711,0
2009-04-30,6.2162,6.3502,6.1133,6.2555,5639469,0
2009-05-01,6.2791,6.3344,6.0108,6.1293,3643386,0
2009-05-04,6.2243,6.4921,6.2005,6.4846,4440240,0
2009-05-05,6.4053,6.4846,6.2319,6.4369,4483216,0
2009-05-06,6.3737,6.4767,6.0897,6.4134,4289726,0
2009-05-07,6.4921,6.4921,5.8216,6.0031,8383946,0
2009-05-08,6.1133,6.1293,5.6242,5.7902,7092564,0
2009-05-11,5.664,5.8295,5.5614,5.7189,4290810,0
2009-05-12,5.8057,5.8057,5.4984,5.6088,5324862,0
2009-05-13,5.4984,5.6242,5.4113,5.5063,5864534,0
2009-05-14,5.4353,5.8532,5.4273,5.6482,6421929,0
2009-05-15,5.6167,5.8532,5.5614,5.7189,3527673,0
2009-05-18,5.7583,5.9164,5.7034,5.8845,3949055,0
2009-05-19,5.869,6.3581,5.7426,6.2083,8221824,0
2009-05-20,6.3581,6.5159,6.0975,6.1214,6313269,0
2009-05-21,6.0503,6.2713,5.9557,6.2398,5295494,0
2009-05-22,6.2713,6.2791,6.0346,6.1372,2369667,0
2009-05-26,6.0108,6.4921,6.0108,6.3974,7752201,0
2009-05-27,6.4846,6.934,6.429,6.7367,11566632,0
2009-05-28,6.8392,7.0759,6.6342,6.8392,7997622,0
2009-05-29,6.8628,6.9971,6.7051,6.784,6900716,0
2009-06-01,6.8237,7.0918,6.8156,7.0443,5089870,0
2009-06-02,6.9417,7.0682,6.7604,6.8552,5216882,0
2009-06-03,6.7604,6.9891,6.6972,6.8156,5344680,0
2009-06-04,6.7525,7.0602,6.6656,7.0284,3814301,0
2009-06-05,7.0284,7.084,6.8317,6.9811,3142770,0
2009-06-08,6.8471,6.9971,6.7288,6.934,3080586,0
2009-06-09,6.9023,7.3362,6.9023,7.2652,6185220,0
2009-06-10,7.3914,7.415,7.1155,7.3598,3699458,0
2009-06-11,7.3836,7.415,7.0207,7.2575,5243636,0
2009-06-12,7.1468,7.194,6.9417,7.1468,2793886,0
2009-06-15,7.0996,7.3047,6.9575,7.2887,4546496,0
2009-06-16,7.2967,7.4071,7.0602,7.0918,4450098,0
2009-06-17,7.0602,7.2416,6.8784,7.1232,3889486,0
2009-06-18,7.084,7.2101,6.9183,7.0284,2784324,0
2009-06-19,7.0682,7.2258,7.0207,7.1864,2655639,0
2009-06-22,7.0364,7.0918,6.7683,6.7917,3621908,0
2009-06-23,6.7917,6.871,6.4921,6.7209,5394331,0
2009-06-24,6.7917,6.9811,6.7917,6.9023,3297019,0
2009-06-25,6.9104,7.0996,6.8156,7.0602,5474198,0
2009-06-26,7.0602,7.2887,6.9891,7.1785,5237772,0
2009-06-29,7.218,7.2887,7.0284,7.1391,3376377,0
2009-06-30,7.1864,7.2967,7.0682,7.2575,5216223,0
2009-07-01,7.3047,7.415,7.1785,7.2493,5924984,0
2009-07-02,7.1468,7.2887,7.0918,7.2101,3815227,0
2009-07-06,7.1391,7.1706,6.8471,7.0207,4064411,0
2009-07-07,7.0128,7.0918,6.8784,6.8864,5478674,0
2009-07-08,6.9417,6.9891,6.5474,6.7917,6863866,0
2009-07-09,6.8552,6.9654,6.7445,6.9183,3064098,0
2009-07-10,6.9496,7.0443,6.7288,7.0049,4600284,0
2009-07-13,6.9496,7.2575,6.7998,7.2416,5350771,0
2009-07-14,7.2575,7.4544,7.1785,7.3519,6851820,0
2009-07-15,7.502,7.7228,7.3362,7.62,13225060,0
2009-07-16,7.4544,8.2512,7.3757,8.1331,18159200,0
2009-07-17,7.9673,8.0934,7.7228,8.062,8716890,0
2009-07-20,8.062,8.2512,8.0225,8.2512,4087015,0
2009-07-21,8.2276,8.2747,7.9909,8.212,4482127,0
2009-07-22,8.1488,8.3303,8.0778,8.3303,6322120,0
2009-07-23,8.3146,8.4721,8.196,8.4244,6370458,0
2009-07-24,8.3697,8.4798,8.0934,8.4322,4828149,0
2009-07-27,8.4174,8.4721,8.212,8.4094,3609553,0
2009-07-28,8.346,8.4877,8.204,8.4404,5958843,0
2009-07-29,8.6133,8.7789,8.3146,8.7093,14093834,0
2009-07-30,8.8905,9.2001,8.5974,8.606,11006806,0
2009-07-31,8.3618,8.5974,8.212,8.3778,8271394,0
2009-08-03,8.6133,8.6777,8.3856,8.4956,3882196,0
2009-08-04,8.4404,8.4877,8.3069,8.3618,5563655,0
2009-08-05,8.3383,8.5189,8.2828,8.4561,4937688,0
2009-08-06,8.5037,8.5268,8.1645,8.2433,4530049,0
2009-08-07,8.4016,8.4174,8.1331,8.204,4950425,0
2009-08-10,8.1726,8.2671,8.0461,8.2592,5072354,0
2009-08-11,8.212,8.2828,8.0856,8.204,6461706,0
2009-08-12,8.1645,8.5742,8.1645,8.5037,5931466,0
2009-08-13,8.6694,8.8905,8.5822,8.8905,8558190,0
2009-08-14,8.8195,8.8352,8.5822,8.7012,5108101,0
2009-08-17,8.3383,8.3778,8.2433,8.2828,5227707,0
2009-08-18,8.3935,8.4956,8.2828,8.4404,5585104,0
2009-08-19,8.2828,8.4956,8.2276,8.4798,6842682,0
2009-08-20,8.4244,8.5911,8.3383,8.4877,4004440,0
2009-08-21,8.5427,8.5742,8.3778,8.4244,5163162,0
2009-08-24,8.3856,8.6377,8.3224,8.346,4556303,0
2009-08-25,8.3935,8.5108,8.2197,8.2828,6563299,0
2009-08-26,8.2671,8.3697,8.0542,8.212,9586789,0
2009-08-27,8.1331,8.1881,7.9831,8.1566,5867694,0
2009-08-28,8.2276,8.4641,7.9752,8.2197,8336244,0
2009-08-31,8.0778,8.1801,7.9435,7.9831,5678924,0
2009-09-01,7.9435,8.1331,7.6752,7.7071,12549591,0
2009-09-02,7.6122,7.8408,7.5729,7.7228,8101742,0
2009-09-03,7.7779,7.9435,7.7071,7.8884,6195192,0
2009-09-04,7.8729,7.9122,7.6752,7.7071,7593165,0
2009-09-08,7.8254,7.8964,7.6281,7.7388,7721685,0
2009-09-09,7.8174,8.196,7.6595,8.1409,13202577,0
2009-09-10,8.2512,8.4404,8.1645,8.2747,8159136,0
2009-09-11,8.3778,8.3856,8.0148,8.0386,7368950,0
2009-09-14,8.0148,8.1801,7.9277,8.1645,6649412,0
2009-09-15,8.1409,8.4877,8.0778,8.4094,9257060,0
2009-09-16,8.4956,8.5108,8.1172,8.2671,7213655,0
2009-09-17,8.2433,8.3383,7.9752,8.0225,8104926,0
2009-09-18,8.0148,8.1488,7.9593,8.0304,5920095,0
2009-09-21,7.9277,8.2433,7.9199,8.2197,6913533,0
2009-09-22,8.3303,8.3856,8.2276,8.3069,5608444,0
2009-09-23,8.3069,8.5507,8.2828,8.3618,6598597,0
2009-09-24,8.4094,8.4094,8.0386,8.1488,8453739,0
2009-09-25,8.0386,8.2197,7.9909,8.0386,7338220,0
2009-09-28,8.1251,8.3618,8.0148,8.2433,5610938,0
2009-09-29,8.2433,8.3224,7.9988,8.062,5958815,0
2009-09-30,8.1645,8.2828,7.9435,8.1488,5675235,0
2009-10-01,8.1801,8.1801,7.7463,7.7544,10653512,0
2009-10-02,7.6517,7.8408,7.5097,7.5415,6966399,0
2009-10-05,7.5571,7.7937,7.5571,7.7779,6548846,0
2009-10-06,7.9041,7.9593,7.6752,7.8254,5847861,0
2009-10-07,7.8489,7.9199,7.5492,7.6359,6566488,0
2009-10-08,7.7388,7.7388,7.4465,7.62,9375305,0
2009-10-09,7.5886,7.8097,7.5571,7.7622,7971606,0
2009-10-12,7.8729,8.0148,7.6831,7.7937,6856002,0
2009-10-13,7.9277,7.9593,7.7779,7.8097,7215225,0
2009-10-14,8.1645,8.1881,7.9435,8.1094,13680282,0
2009-10-15,7.7937,8.07,7.6122,7.6992,18769537,0
2009-10-16,7.6437,7.8489,7.2416,7.5492,14919882,0
2009-10-19,7.5966,7.8408,7.4465,7.62,11155585,0
2009-10-20,7.8254,7.8489,7.6122,7.6359,7594028,0
2009-10-21,7.62,7.7388,7.502,7.5334,8170632,0
2009-10-22,7.5729,7.5729,7.3598,7.486,9053246,0
2009-10-23,7.5652,7.5806,7.344,7.3996,5553391,0
2009-10-26,7.3914,7.5415,7.3047,7.3362,4408901,0
2009-10-27,7.3047,7.3598,6.9971,7.0996,7469598,0
2009-10-28,7.084,7.1155,6.6735,6.7288,11340791,0
2009-10-29,6.7367,6.934,6.7367,6.8628,7711368,0
2009-10-30,6.9183,6.9183,6.5712,6.65,7236745,0
2009-11-02,6.7209,6.784,6.508,6.65,6346026,0
2009-11-03,6.5474,6.7129,6.3502,6.7051,7033458,0
2009-11-04,7.0049,7.0049,6.7683,6.7917,6534425,0
2009-11-05,6.934,6.9891,6.7917,6.9183,7423873,0
2009-11-06,6.8552,7.0049,6.8317,6.8864,3354046,0
2009-11-09,6.9417,7.1468,6.9183,6.9811,5102467,0
2009-11-10,7.0522,7.1627,6.9417,6.9891,3724342,0
2009-11-11,7.1076,7.1549,7.0207,7.0682,2812536,0
2009-11-12,7.0443,7.3757,7.0207,7.1549,10625600,0
2009-11-13,7.4704,7.6437,7.2967,7.5415,13362396,0
2009-11-16,7.7544,7.8097,7.6517,7.7307,5876967,0
2009-11-17,7.7228,7.8964,7.5886,7.8489,6892069,0
2009-11-18,7.8097,7.8806,7.6752,7.857,5148887,0
2009-11-19,7.7779,7.7779,7.494,7.6437,9135230,0
2009-11-20,7.6044,7.6044,7.4232,7.5492,4525163,0
2009-11-23,7.7228,7.8097,7.62,7.6595,5183095,0
2009-11-24,7.6281,7.7463,7.6122,7.6517,3609766,0
2009-11-25,7.6595,7.6911,7.5886,7.5886,2617145,0
2009-11-27,7.5806,7.6122,7.3836,7.5415,1734759,0
2009-11-30,7.502,7.5652,7.3996,7.5492,4131841,0
2009-12-01,7.6122,7.8648,7.5886,7.8408,5077326,0
2009-12-02,7.857,8.196,7.857,8.0461,8401327,0
2009-12-03,8.0778,8.1645,7.9831,8.0461,3773027,0
2009-12-04,8.1801,8.196,7.9673,8.1331,4153659,0
2009-12-07,8.1015,8.3383,8.1015,8.3224,5482687,0
2009-12-08,8.1726,8.5037,8.1488,8.4244,7924723,0
2009-12-09,8.4174,8.5507,8.3146,8.5108,4717316,0
2009-12-10,8.5579,8.5911,8.2907,8.3146,3766979,0
2009-12-11,8.2828,8.354,8.1331,8.204,2615469,0
2009-12-14,8.2276,8.3383,8.2197,8.3069,2021858,0
2009-12-15,8.3224,8.3224,8.0934,8.1331,3128026,0
2009-12-16,8.212,8.3697,8.1726,8.2828,2396930,0
2009-12-17,8.2433,8.3069,8.1251,8.1488,1844941,0
2009-12-18,8.204,8.3383,8.1094,8.3224,5489021,0
2009-12-21,8.3383,8.4798,8.2828,8.3778,2739301,0
2009-12-22,8.4016,8.4721,8.3778,8.4174,1617844,0
2009-12-23,8.4094,8.4404,8.2512,8.3778,1721954,0
2009-12-24,8.4322,8.4798,8.4016,8.4641,616836,0
2009-12-28,8.4641,8.5189,8.2828,8.3303,1251227,0
2009-12-29,8.3069,8.3383,8.2276,8.2828,1466654,0
2009-12-30,8.2276,8.5822,8.212,8.5037,2578950,0
2009-12-31,8.4721,8.5268,8.3146,8.3303,2977838,0
2010-01-04,8.3303,8.4561,8.2907,8.346,2716858,0
2010-01-05,8.3069,8.5742,8.2984,8.5347,3857913,0
2010-01-06,8.4322,8.6847,8.4322,8.654,4040471,0
2010-01-07,8.6777,8.7178,8.5189,8.5822,2670408,0
2010-01-08,8.6461,9.2281,8.5822,9.1584,8682711,0
2010-01-11,9.2784,9.2784,8.984,9.1115,3758870,0
2010-01-12,9.1758,9.1911,8.7012,8.7486,4230329,0
2010-01-13,8.7871,9.0552,8.5507,9.0238,3884764,0
2010-01-14,9.0723,9.0723,8.8111,8.8749,2556108,0
2010-01-15,8.9139,8.9139,8.6461,8.7093,3491235,0
2010-01-19,8.6929,8.8518,8.6777,8.7789,4093615,0
2010-01-20,8.7486,8.7642,8.606,8.7178,3105572,0
2010-01-21,9.0088,9.1412,8.8038,9.0316,6230262,0
2010-01-22,9.0088,9.0238,8.3383,8.4404,6196261,0
2010-01-25,8.5189,8.6777,8.4404,8.5507,2817136,0
2010-01-26,8.606,8.7012,8.4721,8.5659,3373325,0
2010-01-27,8.4721,8.7321,8.3778,8.725,3762978,0
2010-01-28,8.882,8.984,8.2592,8.4798,6277814,0
2010-01-29,8.5659,8.6461,7.857,7.9277,8496551,0
2010-02-01,8.0304,8.5911,8.0066,8.5579,7607331,0
2010-02-02,8.5974,8.969,8.5427,8.8905,6256033,0
2010-02-03,8.7789,9.0088,8.7321,8.969,5070730,0
2010-02-04,8.8038,8.8518,8.354,8.3618,5403773,0
2010-02-05,8.346,8.6461,8.2433,8.5507,6379983,0
2010-02-08,8.6694,8.6694,8.4244,8.4404,2808564,0
2010-02-09,8.6304,8.654,8.4174,8.5911,3864137,0
2010-02-10,8.6133,8.6777,8.4641,8.5108,2751982,0
2010-02-11,8.5579,8.9307,8.4404,8.9139,4691156,0
2010-02-12,8.8665,9.2281,8.7404,9.0959,6306125,0
2010-02-16,9.2368,9.4348,9.1499,9.3324,4232823,0
2010-02-17,9.4187,9.4266,9.0723,9.3079,3548890,0
2010-02-18,9.2697,9.4814,9.1824,9.3942,6911560,0
2010-02-19,9.2923,9.829,9.2923,9.703,10288645,0
2010-02-22,9.726,9.823,9.537,9.586,4680370,0
2010-02-23,9.537,9.537,9.2368,9.3636,4445092,0
2010-02-24,9.403,9.4893,9.2784,9.4187,4134345,0
2010-02-25,9.2533,9.4118,9.0874,9.4118,3309188,0
2010-02-26,9.2923,9.3942,9.1911,9.3324,4967220,0
2010-03-01,9.3411,9.606,9.3079,9.4348,6337573,0
2010-03-02,9.4745,9.703,9.4506,9.553,5254995,0
2010-03-03,9.561,9.774,9.3568,9.4506,3569637,0
2010-03-04,9.561,9.561,9.2784,9.4506,2760820,0
2010-03-05,9.4983,9.622,9.403,9.561,3743015,0
2010-03-08,9.546,9.599,9.3489,9.57,3485549,0
2010-03-09,9.4586,9.782,9.4506,9.68,5699936,0
2010-03-10,9.664,9.829,9.647,9.757,3751070,0
2010-03-11,9.749,9.764,9.599,9.757,2453838,0
2010-03-12,9.829,9.884,9.719,9.808,4206918,0
2010-03-15,9.764,9.782,9.647,9.74,2365102,0
2010-03-16,9.74,9.836,9.622,9.703,4120187,0
2010-03-17,9.764,9.902,9.726,9.74,4068564,0
2010-03-18,9.712,9.782,9.3568,9.52,7829493,0
2010-03-19,9.4645,9.4745,9.1669,9.3147,8378204,0
2010-03-22,9.1669,9.4417,9.1115,9.3705,3743965,0
2010-03-23,9.4348,9.546,9.3235,9.4118,5405072,0
2010-03-24,9.4118,9.4118,9.1191,9.2923,7136209,0
2010-03-25,9.3636,9.4417,9.1325,9.2923,5873499,0
2010-03-26,9.3411,9.4118,9.0088,9.0486,4886311,0
2010-03-29,9.0637,9.2213,9.0637,9.1025,3628479,0
2010-03-30,9.1191,9.2136,9.0238,9.1758,2488009,0
2010-03-31,9.0486,9.1824,9.0012,9.0959,3479044,0
2010-04-01,9.1758,9.2854,8.984,9.0486,2188244,0
2010-04-05,9.1268,9.3079,9.0637,9.3079,2619734,0
2010-04-06,9.2281,9.3079,9.1325,9.3079,3878729,0
2010-04-07,9.2784,9.4645,9.1911,9.403,4085748,0
2010-04-08,9.3705,9.3705,9.0959,9.1325,4022515,0
2010-04-09,9.2001,9.2454,9.0874,9.1191,3924832,0
2010-04-12,9.2697,9.507,9.2136,9.4745,5287660,0
2010-04-13,9.4745,9.664,9.4417,9.63,4534494,0
2010-04-14,9.816,10.252,9.792,10.226,8576125,0
2010-04-15,10.136,10.333,10.113,10.288,4241192,0
2010-04-16,10.16,10.16,9.924,10.033,5756569,0
2010-04-19,9.917,10.106,9.823,10.018,4801577,0
2010-04-20,10.106,10.333,10.096,10.317,3392882,0
2010-04-21,10.414,10.64,10.122,10.34,5693732,0
2010-04-22,10.096,10.516,9.792,10.405,10098371,0
2010-04-23,10.414,10.482,10.136,10.414,6310191,0
2010-04-26,10.365,10.957,10.365,10.744,6940976,0
2010-04-27,10.714,10.849,10.499,10.508,6004349,0
2010-04-28,10.596,10.697,10.452,10.648,5268319,0
2010-04-29,10.697,10.823,10.596,10.714,4051765,0
2010-04-30,10.688,10.759,10.153,10.16,7927848,0
2010-05-03,10.423,10.482,10.113,10.31,4086765,0
2010-05-04,10.184,10.184,9.757,9.843,6396692,0
2010-05-05,9.719,10.001,9.561,9.664,4960134,0
2010-05-06,9.561,9.852,8.6847,9.4118,5711434,0
2010-05-07,9.3079,9.4348,8.7178,8.969,9260185,0
2010-05-10,9.546,9.586,9.2368,9.3784,5183285,0
2010-05-11,9.2067,9.4266,9.1499,9.1758,7549055,0
2010-05-12,9.2368,9.687,9.2067,9.594,5974084,0
2010-05-13,9.594,9.696,9.1499,9.2697,7322694,0
2010-05-14,9.1499,9.2533,8.9457,9.2454,7446281,0
2010-05-17,9.2281,9.299,8.8111,9.2368,6725223,0
2010-05-18,9.3489,9.3568,8.8352,8.898,5938486,0
2010-05-19,8.8195,9.2136,8.7404,9.1499,7095188,0
2010-05-20,8.8111,9.1115,8.7954,8.8749,7263504,0
2010-05-21,8.7321,9.1412,8.6133,8.898,5626920,0
2010-05-24,8.7871,9.04,8.725,8.725,3126511,0
2010-05-25,8.4721,8.6614,8.2592,8.6304,7077650,0
2010-05-26,8.7642,9.0164,8.7178,8.7321,6186239,0
2010-05-27,8.984,9.2454,8.9391,9.2368,3919463,0
2010-05-28,9.1911,9.2784,8.9307,8.984,3217843,0
2010-06-01,8.882,9.0789,8.7642,8.7642,2702231,0
2010-06-02,8.9139,9.0164,8.7713,9.0164,3012076,0
2010-06-03,9.0637,9.1669,8.9765,9.1268,2729827,0
2010-06-04,8.8749,9.1268,8.7178,8.7404,4671792,0
2010-06-07,8.7713,8.8434,8.3383,8.3697,4481553,0
2010-06-08,8.4721,8.4721,8.1015,8.3618,5489651,0
2010-06-09,8.4016,8.5268,8.1251,8.1726,3587115,0
2010-06-10,8.3303,8.3935,8.196,8.354,2397152,0
2010-06-11,8.2433,8.5037,8.1566,8.4956,2037660,0
2010-06-14,8.5427,8.7954,8.4956,8.5037,2256619,0
2010-06-15,8.606,8.969,8.5974,8.9139,3641879,0
2010-06-16,9.04,9.2281,8.9541,9.1325,6082155,0
2010-06-17,9.1758,9.2067,8.9457,9.1191,2715379,0
2010-06-18,9.1268,9.2001,9.0316,9.0789,2585141,0
2010-06-21,9.2067,9.2619,8.9457,9.0238,2700648,0
2010-06-22,9.0552,9.1911,8.9139,8.9222,3115434,0
2010-06-23,8.9139,9.0552,8.7954,8.8905,3085081,0
2010-06-24,8.8269,8.8749,8.3697,8.3856,5385828,0
2010-06-25,8.3778,8.5822,8.2276,8.4404,4710473,0
2010-06-28,8.4483,8.5659,8.3697,8.4561,1754110,0
2010-06-29,8.2828,8.354,7.9358,8.0304,4324746,0
2010-06-30,7.9792,8.1455,7.8919,7.924,4101736,0
2010-07-01,7.9041,8.07,7.7307,7.9752,5238294,0
2010-07-02,8.0304,8.0461,7.7544,7.9122,2657354,0
2010-07-06,8.0066,8.1409,7.7701,7.8408,2886438,0
2010-07-07,7.8332,8.3069,7.8097,8.3069,2572699,0
2010-07-08,8.3618,8.4956,8.3069,8.4721,3317621,0
2010-07-09,8.4483,8.5427,8.346,8.5427,1515324,0
2010-07-12,8.4877,8.7178,8.4094,8.5911,2372621,0
2010-07-13,8.8582,8.8582,8.6614,8.8111,1747101,0
2010-07-14,8.8111,9.0637,8.725,8.8352,3362298,0
2010-07-15,8.7954,8.7954,8.654,8.7642,2684065,0
2010-07-16,8.7012,8.7093,8.3618,8.3618,2586811,0
2010-07-19,8.3618,8.5974,8.3618,8.5911,2085153,0
2010-07-20,8.4322,8.5268,8.2433,8.5108,2693499,0
2010-07-21,8.606,8.6216,8.2984,8.3935,5098571,0
2010-07-22,8.4483,8.9541,8.4404,8.6377,8436905,0
2010-07-23,8.5579,8.8352,8.4721,8.8269,3332415,0
2010-07-26,8.8582,9.0486,8.725,9.0486,2424983,0
2010-07-27,9.0637,9.1191,8.9624,9.0316,3315069,0
2010-07-28,8.9765,9.0164,8.7178,8.8038,2392285,0
2010-07-29,8.8352,8.8665,8.4322,8.5189,4446846,0
2010-07-30,8.4244,8.4404,8.2433,8.3618,3081828,0
2010-08-02,8.5189,8.5189,8.2276,8.3618,4740735,0
2010-08-03,8.3224,8.4721,8.2433,8.3856,5306590,0
2010-08-04,8.4094,8.6694,8.3697,8.6216,3597690,0
2010-08-05,8.5911,8.8905,8.5507,8.7321,3590607,0
2010-08-06,8.6694,8.8352,8.6133,8.7954,1982606,0
2010-08-09,8.7871,8.9457,8.7642,8.9307,1785801,0
2010-08-10,8.7789,8.8195,8.5822,8.7642,2941145,0
2010-08-11,8.5189,8.5579,8.4016,8.4322,3878234,0
2010-08-12,8.212,8.3069,8.0225,8.2276,5923578,0
2010-08-13,8.1488,8.3224,8.1488,8.204,2069209,0
2010-08-16,8.1645,8.3303,8.0934,8.3224,2602186,0
2010-08-17,8.3778,8.4244,8.2433,8.2671,3373238,0
2010-08-18,8.2357,8.3697,8.1801,8.2592,2036680,0
2010-08-19,8.1801,8.3069,8.0934,8.1172,1406844,0
2010-08-20,8.0856,8.2671,8.0778,8.212,1560289,0
2010-08-23,8.212,8.3069,8.0856,8.0856,1668476,0
2010-08-24,7.9831,8.0386,7.8884,7.9277,3317262,0
2010-08-25,7.8884,8.0304,7.8097,7.9909,2987416,0
2010-08-26,8.0304,8.1645,7.8097,7.8648,4352879,0
2010-08-27,7.9277,8.3383,7.6752,8.3383,7088930,0
2010-08-30,8.3224,8.3935,8.1645,8.1726,2928478,0
2010-08-31,8.1645,8.4404,8.1015,8.346,6286328,0
2010-09-01,8.4483,8.7954,8.4094,8.5911,7251480,0
2010-09-02,8.5911,9.1499,8.5659,9.0789,8572001,0
2010-09-03,9.1268,9.2454,8.984,9.0959,3836124,0
2010-09-07,8.9624,9.0723,8.8749,8.8905,2184494,0
2010-09-08,8.9139,9.1669,8.7954,9.1115,3513562,0
2010-09-09,9.1499,9.2923,9.1025,9.1115,4242554,0
2010-09-10,9.1268,9.3324,9.0238,9.1669,5129173,0
2010-09-13,9.2454,9.4645,9.2281,9.3489,4609668,0
2010-09-14,9.3235,9.664,9.2281,9.553,4457100,0
2010-09-15,9.507,9.696,9.4266,9.68,3072287,0
2010-09-16,9.664,9.731,9.4745,9.52,4628665,0
2010-09-17,9.672,9.68,9.3489,9.3636,4719014,0
2010-09-20,9.3568,9.553,9.2454,9.52,2965584,0
2010-09-21,9.528,9.615,9.4506,9.4893,2884832,0
2010-09-22,9.4187,9.4506,9.1584,9.3862,4145967,0
2010-09-23,9.2923,9.764,9.2368,9.615,3650090,0
2010-09-24,9.664,10.244,9.664,10.21,5518759,0
2010-09-27,10.21,10.333,10.153,10.201,2919437,0
2010-09-28,9.98,10.373,9.91,10.365,3991288,0
2010-09-29,10.184,10.452,10.145,10.304,3648814,0
2010-09-30,10.27,10.365,9.852,9.924,6106513,0
2010-10-01,10.042,10.232,9.971,10.226,3665745,0
2010-10-04,10.089,10.237,9.91,10.075,2674674,0
2010-10-05,10.153,10.317,10.153,10.232,3292328,0
2010-10-06,10.153,10.226,9.843,9.893,3111107,0
2010-10-07,9.931,10.059,9.8,10.018,1647701,0
2010-10-08,10.033,10.08,9.816,9.971,3439787,0
2010-10-11,9.893,10.414,9.893,10.288,3109538,0
2010-10-12,10.27,10.516,10.167,10.414,3152547,0
2010-10-13,10.553,10.714,10.452,10.634,4369425,0
2010-10-14,10.476,10.664,10.38,10.452,3308542,0
2010-10-15,10.626,10.714,10.27,10.34,6066966,0
2010-10-18,10.34,10.423,10.089,10.113,5649487,0
2010-10-19,10.001,10.075,9.808,9.852,5910183,0
2010-10-20,9.843,9.987,9.731,9.774,7023474,0
2010-10-21,9.4266,10.31,9.1669,10.128,24186668,0
2010-10-22,10.373,10.73,10.27,10.525,10623491,0
2010-10-25,10.603,10.892,10.541,10.823,7889763,0
2010-10-26,10.806,11.116,10.768,10.917,7231563,0
2010-10-27,10.857,11.302,10.806,11.17,6733304,0
2010-10-28,11.193,11.201,10.917,11.116,3799014,0
2010-10-29,11.077,11.204,11.043,11.125,2941622,0
2010-11-01,11.176,11.226,11.034,11.162,3682363,0
2010-11-02,11.217,11.311,11.084,11.162,4036415,0
2010-11-03,11.201,11.278,11.043,11.271,3449395,0
2010-11-04,11.362,11.864,11.328,11.84,6986808,0
2010-11-05,11.872,12.189,11.722,12.093,6466298,0
2010-11-08,12.014,12.211,11.864,12.11,6185626,0
2010-11-09,12.14,12.157,11.944,12.014,2944651,0
2010-11-10,11.984,11.99,11.659,11.919,3272956,0
2010-11-11,11.691,12.14,11.043,12.022,8281853,0
2010-11-12,12.014,12.18,11.905,12.054,4422558,0
2010-11-15,12.148,12.148,11.919,12.054,3695805,0
2010-11-16,11.975,12.069,11.872,11.997,4401116,0
2010-11-17,12.006,12.173,11.935,12.093,2722097,0
2010-11-18,12.266,12.353,12.189,12.227,4838102,0
2010-11-19,12.193,12.527,12.193,12.511,6213776,0
2010-11-22,12.502,12.732,12.409,12.544,3900771,0
2010-11-23,12.345,12.496,12.33,12.472,2975194,0
2010-11-24,12.583,12.746,12.55,12.677,2827368,0
2010-11-26,12.544,12.7,12.511,12.527,1125819,0
2010-11-29,12.478,12.669,12.418,12.439,5226240,0
2010-11-30,12.367,12.559,12.33,12.36,4864299,0
2010-12-01,12.544,13.078,12.544,13.04,5928836,0
2010-12-02,12.946,13.568,12.938,13.568,6036134,0
2010-12-03,13.427,14,13.261,13.893,5581834,0
2010-12-06,14.008,14.041,13.735,13.876,4229243,0
2010-12-07,14.049,14.089,13.821,13.884,3081663,0
2010-12-08,13.899,14.035,13.662,14.016,2873950,0
2010-12-09,14.058,14.397,14.035,14.207,5074314,0
2010-12-10,14.207,14.358,14.081,14.23,3812430,0
2010-12-13,14.294,14.351,13.859,13.899,4088120,0
2010-12-14,13.884,14.016,13.686,13.837,2514304,0
2010-12-15,13.671,13.804,13.52,13.561,3400599,0
2010-12-16,13.623,13.995,13.577,13.955,2868383,0
2010-12-17,14.041,14.144,13.893,14.144,2325428,0
2010-12-20,14.12,14.247,14.049,14.144,2646802,0
2010-12-21,14.176,14.358,14.167,14.27,2125214,0
2010-12-22,14.262,14.404,14.192,14.238,2282214,0
2010-12-23,14.238,14.364,14.167,14.316,1483084,0
2010-12-27,14.247,14.429,14.137,14.324,1464813,0
2010-12-28,14.309,14.422,14.247,14.3,1262294,0
2010-12-29,14.286,14.524,14.248,14.486,1810638,0
2010-12-30,14.444,14.606,14.381,14.502,1913935,0
2010-12-31,14.438,14.68,14.416,14.656,2595191,0
2011-01-03,14.577,14.648,14.286,14.309,6054749,0
2011-01-04,14.238,14.458,14.214,14.388,4409710,0
2011-01-05,14.334,14.515,14.199,14.466,3385470,0
2011-01-06,14.507,14.972,14.443,14.926,6368773,0
2011-01-07,14.948,15.287,14.934,15.218,4492651,0
2011-01-10,15.218,15.643,15.115,15.604,4997696,0
2011-01-11,15.643,15.745,15.54,15.724,3539029,0
2011-01-12,15.777,16.1,15.658,16.044,4326176,0
2011-01-13,16.14,17.119,15.918,16.746,8475042,0
2011-01-14,16.628,17.128,16.548,16.833,4671537,0
2011-01-18,16.833,16.922,16.606,16.683,5672560,0
2011-01-19,17.197,17.197,16.385,16.415,6363297,0
2011-01-20,16.171,16.29,15.595,16.18,6785251,0
2011-01-21,16.368,16.598,15.934,15.974,3549942,0
2011-01-24,15.856,16.707,15.848,16.614,3967192,0
2011-01-25,16.36,16.548,15.951,16.029,3903173,0
2011-01-26,16.25,16.306,15.881,16.1,5966715,0
2011-01-27,16.528,17.567,16.431,17.387,8955688,0
2011-01-28,17.18,17.592,16.344,16.683,7491395,0
2011-01-31,16.684,17.142,16.597,17.075,5279929,0
2011-02-01,17.318,17.678,17.266,17.283,4733381,0
2011-02-02,17.236,17.883,17.204,17.813,3756393,0
2011-02-03,17.813,18.143,17.513,17.83,5576168,0
2011-02-04,17.866,18.594,17.866,18.403,6270948,0
2011-02-07,18.632,18.735,18.191,18.309,4914866,0
2011-02-08,18.409,18.409,17.821,18.049,4415336,0
2011-02-09,17.956,18.546,17.939,18.269,4570359,0
2011-02-10,17.963,18.57,17.567,18.506,3586979,0
2011-02-11,18.475,18.672,18.198,18.585,1919405,0
2011-02-14,18.538,18.879,18.538,18.648,2756080,0
2011-02-15,18.648,18.696,17.804,17.956,5364543,0
2011-02-16,18.065,18.316,17.986,18.12,3663805,0
2011-02-18,17.75,17.778,17.299,17.378,5120621,0
2011-02-22,17.077,17.23,16.628,16.644,6323599,0
2011-02-23,16.52,16.676,15.832,16.336,7421951,0
2011-02-24,16.171,16.959,16.069,16.78,4251660,0
2011-02-25,16.913,17.318,16.882,17.221,29578183,0
2011-02-28,17.306,17.512,16.491,16.537,7316653,0
2011-03-01,16.653,16.788,16.25,16.409,5993525,0
2011-03-02,16.392,16.904,16.32,16.556,3076646,0
2011-03-03,16.644,16.959,16.479,16.857,5036221,0
2011-03-04,16.811,16.857,16.352,16.496,4861869,0
2011-03-07,16.565,16.606,15.69,16.093,6221262,0
2011-03-08,16.044,16.36,15.902,16.044,4114543,0
2011-03-09,15.865,16.013,15.328,15.454,6398685,0
2011-03-10,15.153,15.183,14.781,14.917,5894758,0
2011-03-11,14.657,15.25,14.523,15.161,3775061,0
2011-03-14,14.99,15.296,14.781,14.892,4197804,0
2011-03-15,14.176,15.043,13.765,14.774,6293412,0
2011-03-16,14.774,15.472,14.618,14.664,6060050,0
2011-03-17,14.755,15.081,14.722,14.801,6553599,0
2011-03-18,14.981,15.016,14.523,14.855,7292540,0
2011-03-21,15.005,15.445,14.99,15.175,4710315,0
2011-03-22,14.901,15.183,14.869,15.011,3705667,0
2011-03-23,14.957,15.169,14.753,15.068,2115620,0
2011-03-24,15.183,15.926,15.106,15.848,5869618,0
2011-03-25,15.982,16.093,15.673,15.737,3854297,0
2011-03-28,15.751,15.84,15.463,15.611,2690922,0
2011-03-29,15.486,15.658,15.334,15.658,2502548,0
2011-03-30,15.681,15.768,15.367,15.523,2935764,0
2011-03-31,15.496,15.609,15.251,15.288,4461886,0
2011-04-01,15.352,15.42,14.926,15.091,3993481,0
2011-04-04,15.106,15.161,14.839,14.957,2531967,0
2011-04-05,15.091,15.454,15.084,15.145,3579651,0
2011-04-06,15.312,15.405,15.076,15.202,1906354,0
2011-04-07,15.226,15.352,15.025,15.059,2507649,0
2011-04-08,15.123,15.54,14.901,15.068,2147989,0
2011-04-11,15.059,15.097,14.648,14.76,2660473,0
2011-04-12,14.61,14.632,14.025,14.214,5828625,0
2011-04-13,14.247,14.397,14.151,14.279,2994429,0
2011-04-14,14.176,14.413,13.946,14.373,2842496,0
2011-04-15,14.286,14.545,14.176,14.492,2038051,0
2011-04-18,14.294,14.484,14.128,14.422,3693803,0
2011-04-19,14.413,14.689,14.16,14.422,2986868,0
2011-04-20,14.877,15.352,14.862,15.32,4588277,0
2011-04-21,16.171,17.025,15.437,16.512,13380571,0
2011-04-25,16.556,16.833,16.274,16.392,4329805,0
2011-04-26,16.424,17.085,16.409,16.857,4228563,0
2011-04-27,16.739,17.173,16.683,17.165,4036857,0
2011-04-28,17.025,17.409,16.817,17.103,4667524,0
2011-04-29,17.156,17.26,17.053,17.165,2630080,0
2011-05-02,17.244,17.347,16.833,16.857,3199235,0
2011-05-03,16.715,16.795,16.14,16.344,3155158,0
2011-05-04,16.368,16.534,15.825,15.998,4812747,0
2011-05-05,15.865,16.817,15.786,16.512,4785607,0
2011-05-06,16.811,17.077,16.653,16.897,3267156,0
2011-05-09,16.866,17.128,16.731,17.033,2580624,0
2011-05-10,17.119,17.189,16.882,17.156,2291559,0
2011-05-11,17.135,17.513,17.048,17.165,4530155,0
2011-05-12,17.039,17.435,16.804,17.338,2419539,0
2011-05-13,17.244,17.495,17.135,17.252,1882109,0
2011-05-16,17.103,17.488,16.857,16.89,2284889,0
2011-05-17,16.715,16.795,16.336,16.724,3145505,0
2011-05-18,16.731,17.75,16.724,17.67,4881968,0
2011-05-19,17.711,17.787,17.395,17.64,3120157,0
2011-05-20,17.575,17.693,17.297,17.415,2502105,0
2011-05-23,17.016,17.142,16.804,16.897,3236939,0
2011-05-24,16.904,17.103,16.882,16.89,2269678,0
2011-05-25,16.857,17.283,16.763,17.173,1680887,0
2011-05-26,17.15,17.771,17.048,17.757,3228658,0
2011-05-27,17.867,18.541,17.788,18.431,6917257,0
2011-05-31,18.669,18.892,18.351,18.477,5152298,0
2011-06-01,18.427,18.611,17.83,17.866,2731233,0
2011-06-02,17.821,18.325,17.821,18.08,1619877,0
2011-06-03,17.661,18.043,17.441,17.503,4129788,0
2011-06-06,17.52,17.796,17.472,17.481,2292288,0
2011-06-07,17.711,17.978,17.449,17.797,2611469,0
2011-06-08,17.693,17.693,17.006,17.058,4148369,0
2011-06-09,17.116,17.463,16.902,17.195,3270253,0
2011-06-10,17.108,17.195,16.322,16.687,3946696,0
2011-06-13,16.679,16.871,16.007,16.205,5030064,0
2011-06-14,16.448,16.575,16.307,16.386,3639196,0
2011-06-15,16.268,16.38,15.992,16.053,2639863,0
2011-06-16,16.022,16.053,15.418,15.547,4112394,0
2011-06-17,15.758,15.768,15.216,15.461,5906328,0
2011-06-20,15.38,15.672,15.366,15.572,2471768,0
2011-06-21,15.657,16.117,15.572,15.926,2813593,0
2011-06-22,15.902,16.172,15.744,15.855,1918634,0
2011-06-23,15.651,16.053,15.47,15.943,3205957,0
2011-06-24,15.982,15.982,15.715,15.768,2104262,0
2011-06-27,15.729,16.045,15.572,15.926,1587766,0
2011-06-28,15.926,16.126,15.926,16.007,2017145,0
2011-06-29,16.007,16.322,15.777,16.07,3103734,0
2011-06-30,16.114,16.805,16.092,16.747,3335801,0
2011-07-01,16.703,17.132,16.657,17.082,2685114,0
2011-07-05,17.029,17.329,16.837,17.316,2348044,0
2011-07-06,17.219,17.726,17.17,17.536,3673865,0
2011-07-07,17.678,18.621,17.631,18.493,5929330,0
2011-07-08,18.114,18.439,17.814,18.407,4087465,0
2011-07-11,17.94,18.407,17.613,17.733,2307825,0
2011-07-12,17.542,17.551,16.593,16.632,6594089,0
2011-07-13,16.775,17.091,16.609,16.664,3427324,0
2011-07-14,16.71,17.228,16.243,16.491,3773662,0
2011-07-15,16.284,16.64,16.133,16.625,3046596,0
2011-07-18,16.448,16.609,16.117,16.227,3038278,0
2011-07-19,16.395,16.94,16.243,16.837,2735952,0
2011-07-20,17.289,17.289,16.491,16.64,3728519,0
2011-07-21,16.784,17.94,16.141,16.672,10405185,0
2011-07-22,16.64,17.883,16.593,17.702,6241016,0
2011-07-25,17.345,17.425,17.006,17.051,4138417,0
2011-07-26,17.051,17.425,16.728,16.759,2774249,0
2011-07-27,16.544,16.551,15.808,15.864,5013093,0
2011-07-28,15.847,16.559,15.578,16.284,5238242,0
2011-07-29,15.893,16.51,15.814,16.309,3727524,0
2011-08-01,16.499,16.64,15.91,16.181,3609482,0
2011-08-02,16.006,16.182,15.143,15.169,9583169,0
2011-08-03,15.173,15.513,14.776,15.443,4815428,0
2011-08-04,15.173,15.239,14.414,14.423,6593527,0
2011-08-05,14.634,14.731,13.582,14.176,8775214,0
2011-08-08,13.559,13.811,12.948,13.216,8915239,0
2011-08-09,13.446,13.945,12.845,13.921,6617292,0
2011-08-10,13.644,14.414,13.296,13.875,6692824,0
2011-08-11,14.04,15.02,13.875,14.776,5733414,0
2011-08-12,14.96,15.029,14.508,14.643,4240598,0
2011-08-15,14.739,15.135,14.731,15.135,1956782,0
2011-08-16,14.96,15.088,14.563,14.739,3224697,0
2011-08-17,14.748,15.055,14.62,14.763,3486067,0
2011-08-18,14.223,14.223,13.398,13.589,8199891,0
2011-08-19,13.328,13.66,12.993,13.018,9067731,0
2011-08-22,13.478,13.487,12.892,12.979,5013250,0
2011-08-23,13.081,13.708,12.86,13.669,4538318,0
2011-08-24,13.66,13.684,12.948,13.375,6816991,0
2011-08-25,13.455,13.455,12.568,12.821,8502411,0
2011-08-26,12.646,12.766,11.941,12.671,10381102,0
2011-08-29,12.908,13.194,12.748,13.075,5850978,0
2011-08-30,12.955,13.153,12.679,12.814,8478513,0
2011-08-31,12.933,12.995,12.378,12.547,7287115,0
2011-09-01,12.502,12.821,12.409,12.418,5398941,0
2011-09-02,11.979,12.274,11.961,12.074,2343670,0
2011-09-06,11.651,11.993,11.451,11.922,6341124,0
2011-09-07,12.199,12.639,12.187,12.592,4094198,0
2011-09-08,12.552,13.071,12.329,12.401,5079963,0
2011-09-09,12.273,12.709,12.092,12.314,5183591,0
2011-09-12,12.13,12.806,12.075,12.599,5773274,0
2011-09-13,12.629,12.915,12.448,12.867,3426466,0
2011-09-14,12.941,13.867,12.941,13.779,8430211,0
2011-09-15,13.899,14.057,13.691,13.899,6876817,0
2011-09-16,13.868,13.98,13.597,13.885,5462491,0
2011-09-19,13.636,13.842,13.438,13.551,4251883,0
2011-09-20,13.802,14.28,13.472,13.478,8275703,0
2011-09-21,13.517,13.892,13.438,13.463,4434786,0
2011-09-22,12.963,12.963,12.448,12.702,6770229,0
2011-09-23,12.616,13.176,12.456,13.047,3409192,0
2011-09-26,13.127,13.445,12.648,13.405,6354327,0
2011-09-27,13.748,13.894,13.541,13.612,3801299,0
2011-09-28,13.724,13.748,12.711,12.751,5435322,0
2011-09-29,13.022,13.056,12.073,12.36,7320587,0
2011-09-30,12.214,12.327,11.859,11.859,3669442,0
2011-10-03,12.001,12.026,11.022,11.156,10993885,0
2011-10-04,10.998,11.579,10.9,11.531,7916230,0
2011-10-05,11.555,12.098,11.324,12.026,3717493,0
2011-10-06,12.001,12.171,11.74,12.026,3445160,0
2011-10-07,12.082,12.258,11.851,12.01,1878016,0
2011-10-10,12.265,12.528,12.226,12.448,3000482,0
2011-10-11,12.29,12.592,12.241,12.456,2774991,0
2011-10-12,12.743,12.975,12.592,12.681,3174610,0
2011-10-13,12.584,13.516,12.577,13.414,4057726,0
2011-10-14,13.612,13.678,13.176,13.621,3489755,0
2011-10-17,13.501,13.541,12.975,13.102,3367104,0
2011-10-18,12.99,13.636,12.79,13.541,4580985,0
2011-10-19,13.471,13.574,13.071,13.334,7330104,0
2011-10-20,13.063,14.075,12.448,14.01,13114713,0
2011-10-21,14.099,14.826,14.059,14.817,7501697,0
2011-10-24,14.721,15.509,14.456,15.261,5403218,0
2011-10-25,15.113,15.328,14.96,14.995,3384347,0
2011-10-26,15.225,15.382,14.738,15.225,3977914,0
2011-10-27,15.631,16.347,15.631,16.148,5046777,0
2011-10-28,16.086,16.22,15.533,15.734,4813431,0
2011-10-31,15.53,15.629,15.201,15.244,5182463,0
2011-11-01,14.776,15.03,14.441,14.665,5158273,0
2011-11-02,14.887,15.143,14.514,14.611,7288268,0
2011-11-03,14.834,15.421,14.433,15.375,3873397,0
2011-11-04,15.193,15.842,15.114,15.794,3330153,0
2011-11-07,15.582,15.774,15.253,15.487,3706359,0
2011-11-08,15.543,15.893,15.233,15.686,3875222,0
2011-11-09,15.278,15.304,14.553,14.595,4056961,0
2011-11-10,14.85,14.913,14.465,14.713,3608912,0
2011-11-11,14.913,15.872,14.842,15.774,3612346,0
2011-11-14,15.639,15.837,15.209,15.253,2469906,0
2011-11-15,15.152,15.66,15.073,15.524,1468597,0
2011-11-16,15.352,16.285,15.269,15.806,4702115,0
2011-11-17,15.756,15.79,14.768,15.242,5416238,0
2011-11-18,15.304,15.43,14.905,14.952,2260825,0
2011-11-21,14.747,14.817,13.989,14.001,5827527,0
2011-11-22,13.98,14.283,13.812,14.212,3358194,0
2011-11-23,13.93,13.956,13.582,13.669,3748882,0
2011-11-25,13.612,13.9,13.318,13.582,1286057,0
2011-11-28,14.123,14.212,13.844,14.01,4649910,0
2011-11-29,14.068,14.456,13.885,14.195,3633910,0
2011-11-30,14.839,15.306,14.773,15.211,3942167,0
2011-12-01,15.073,15.269,14.879,15.04,2107412,0
2011-12-02,15.056,15.382,14.93,14.96,2708093,0
2011-12-05,15.143,15.352,14.96,15.113,3468091,0
2011-12-06,15.271,15.37,14.969,15.298,3549068,0
2011-12-07,15.161,15.279,14.833,15.056,2171842,0
2011-12-08,14.842,15.144,14.575,14.602,1555387,0
2011-12-09,14.302,14.753,14.207,14.719,4680045,0
2011-12-12,14.363,14.553,13.717,13.844,3606371,0
2011-12-13,14.107,14.203,13.277,13.334,6734212,0
2011-12-14,13.166,13.293,12.79,13.132,5527861,0
2011-12-15,13.311,13.389,13.015,13.176,3167491,0
2011-12-16,13.276,13.493,13.156,13.325,5292880,0
2011-12-19,13.381,13.405,12.577,12.664,5201486,0
2011-12-20,12.878,13.35,12.711,13.285,4385336,0
2011-12-21,13.221,13.238,12.76,13.111,2450294,0
2011-12-22,13.117,13.501,13.117,13.437,2213931,0
2011-12-23,13.516,13.559,13.333,13.478,1427558,0
2011-12-27,13.373,13.63,13.341,13.501,938965,0
2011-12-28,13.493,13.493,13.197,13.237,2234287,0
2011-12-29,13.301,13.462,13.22,13.429,1507436,0
2011-12-30,13.478,13.597,13.366,13.471,3068347,0
2012-01-03,13.797,14.039,13.509,13.574,2012596,0
2012-01-04,13.429,13.533,13.252,13.422,2198367,0
2012-01-05,13.414,13.613,13.292,13.559,1984269,0
2012-01-06,13.59,13.622,13.333,13.478,2190770,0
2012-01-09,13.582,14.431,13.559,14.159,4555781,0
2012-01-10,13.967,14.039,13.565,13.95,5542813,0
2012-01-11,13.911,14.239,13.831,13.976,3362930,0
2012-01-12,14.005,14.391,13.823,14.231,2963620,0
2012-01-13,14.103,14.103,13.741,13.862,2386387,0
2012-01-17,14.005,14.719,13.998,14.248,3725267,0
2012-01-18,14.416,15.144,14.287,14.977,3374732,0
2012-01-19,15.074,15.211,14.969,15.136,2989636,0
2012-01-20,15.183,15.394,15.074,15.271,1481307,0
2012-01-23,15.144,15.354,15.031,15.234,2135017,0
2012-01-24,14.849,15.226,14.609,15.082,2517989,0
2012-01-25,15.244,15.394,14.879,15.354,3208545,0
2012-01-26,14.936,15.433,13.63,13.791,13435086,0
2012-01-27,13.791,14.239,13.67,13.838,5243344,0
2012-01-30,13.895,14.055,13.679,13.933,3173141,0
2012-01-31,14.055,14.176,13.707,13.789,2201601,0
2012-02-01,13.918,14.192,13.741,13.852,2940089,0
2012-02-02,13.918,14.046,13.774,13.838,1800460,0
2012-02-03,14.022,14.567,13.983,14.359,3012887,0
2012-02-06,14.214,14.391,14.095,14.344,2094036,0
2012-02-07,14.302,14.438,14.159,14.376,1822316,0
2012-02-08,14.391,14.825,14.327,14.728,3014598,0
2012-02-09,14.711,14.896,14.559,14.696,1838960,0
2012-02-10,14.463,14.526,14.175,14.48,2722307,0
2012-02-13,14.609,14.833,14.463,14.783,3018089,0
2012-02-14,14.696,14.849,14.551,14.711,1962842,0
2012-02-15,14.816,15.008,14.696,14.879,2226567,0
2012-02-16,14.856,15.193,14.761,15.074,2508292,0
2012-02-17,15.014,15.226,14.703,14.746,2567249,0
2012-02-21,14.825,14.995,14.431,14.551,2293467,0
2012-02-22,14.542,14.609,14.231,14.281,2363801,0
2012-02-23,14.302,14.471,14.031,14.317,1318546,0
2012-02-24,14.317,14.489,14.207,14.327,1051577,0
2012-02-27,14.087,14.352,14.031,14.175,2280639,0
2012-02-28,14.222,14.816,14.15,14.391,3764489,0
2012-02-29,14.423,14.423,13.81,13.828,5077015,0
2012-03-01,13.933,14.309,13.846,14.271,4349048,0
2012-03-02,14.215,14.419,13.756,13.975,3355825,0
2012-03-05,13.941,13.941,13.284,13.301,3185530,0
2012-03-06,13.132,13.132,12.641,12.836,6959734,0
2012-03-07,12.828,12.981,12.392,12.447,7926414,0
2012-03-08,12.578,12.578,12.351,12.426,5985996,0
2012-03-09,12.465,12.9,12.426,12.779,5288332,0
2012-03-12,12.723,12.74,12.492,12.563,2669625,0
2012-03-13,12.626,12.765,12.483,12.756,1927151,0
2012-03-14,12.756,12.942,12.643,12.746,3058236,0
2012-03-15,12.756,13.045,12.572,12.626,6262479,0
2012-03-16,12.828,12.828,12.545,12.602,4035435,0
2012-03-19,12.594,12.706,12.465,12.602,2908648,0
2012-03-20,12.521,12.65,12.384,12.586,2087699,0
2012-03-21,12.57,12.618,12.384,12.431,3831010,0
2012-03-22,12.32,12.431,12.159,12.256,2993228,0
2012-03-23,12.269,12.57,12.195,12.561,3403162,0
2012-03-26,12.674,12.892,12.578,12.892,3433136,0
2012-03-27,12.883,12.996,12.779,12.779,2593029,0
2012-03-28,12.754,12.812,12.384,12.489,3556769,0
2012-03-29,12.472,12.771,12.335,12.764,3484252,0
2012-03-30,12.844,12.915,12.476,12.618,4860565,0
2012-04-02,12.608,12.633,12.351,12.497,2230410,0
2012-04-03,12.456,12.465,12.093,12.132,4925824,0
2012-04-04,11.963,12.02,11.779,11.81,4581123,0
2012-04-05,11.779,11.923,11.721,11.786,1931070,0
2012-04-09,11.624,11.689,11.511,11.633,1689322,0
2012-04-10,11.576,11.695,11.269,11.398,3746420,0
2012-04-11,11.535,11.843,11.504,11.689,2589385,0
2012-04-12,11.705,11.923,11.68,11.883,1958091,0
2012-04-13,11.866,11.875,11.465,11.504,1580110,0
2012-04-16,11.633,11.695,11.374,11.559,2181482,0
2012-04-17,11.642,11.883,11.642,11.81,2168421,0
2012-04-18,11.633,11.695,11.431,11.543,3081324,0
2012-04-19,12.714,14.055,12.537,12.908,16638906,0
2012-04-20,13.005,13.095,12.472,12.512,6354801,0
2012-04-23,12.31,12.439,12.167,12.351,3122991,0
2012-04-24,12.343,12.431,12.115,12.159,2588643,0
2012-04-25,12.343,12.465,12.028,12.115,3202670,0
2012-04-26,12.093,12.31,12.045,12.238,2087874,0
2012-04-27,12.238,12.262,11.988,12.085,2434933,0
2012-04-30,12.447,12.586,12.31,12.521,3308299,0
2012-05-01,12.465,12.754,12.465,12.503,2760756,0
2012-05-02,12.465,12.578,12.327,12.545,2611648,0
2012-05-03,12.545,12.608,11.779,11.826,5249873,0
2012-05-04,11.801,11.866,11.494,11.52,3424967,0
2012-05-07,11.44,11.511,11.156,11.212,3582432,0
2012-05-08,11.102,11.132,10.575,11.013,5731001,0
2012-05-09,10.826,11.189,10.639,11.102,3543996,0
2012-05-10,11.179,11.179,10.722,10.843,3512375,0
2012-05-11,10.785,11.132,10.777,11.05,2417936,0
2012-05-14,10.905,10.987,10.714,10.94,1904956,0
2012-05-15,11.013,11.164,10.792,10.853,4331675,0
2012-05-16,10.859,11.013,10.609,10.632,3752523,0
2012-05-17,10.67,10.769,10.325,10.374,3123320,0
2012-05-18,10.171,10.381,10.075,10.131,5248321,0
2012-05-21,10.155,10.424,10.01,10.397,2708727,0
2012-05-22,10.397,10.478,10.188,10.34,2538990,0
2012-05-23,10.214,10.494,10.082,10.446,3032149,0
2012-05-24,10.512,10.632,10.258,10.609,3582814,0
2012-05-25,10.6,10.835,10.528,10.697,2484343,0
2012-05-29,10.777,10.896,10.647,10.785,1965530,0
2012-05-30,10.655,10.67,10.454,10.502,2336851,0
2012-05-31,10.528,10.697,10.258,10.647,4624165,0
2012-06-01,10.406,10.545,10.08,10.129,3580394,0
2012-06-04,10.139,10.258,9.81,9.979,1985705,0
2012-06-05,9.859,10.129,9.859,10.066,3622601,0
2012-06-06,10.187,10.787,10.155,10.725,4481568,0
2012-06-07,10.893,11.092,10.522,10.551,3247061,0
2012-06-08,10.374,10.658,10.317,10.596,1778768,0
2012-06-11,10.679,10.697,10.034,10.06,3484999,0
2012-06-12,10.171,10.714,10.148,10.639,3607520,0
2012-06-13,10.485,10.617,10.196,10.332,3691556,0
2012-06-14,10.277,10.543,10.01,10.454,3730654,0
2012-06-15,10.455,10.945,10.406,10.893,4185047,0
2012-06-18,10.849,11.139,10.78,11.131,2602354,0
2012-06-19,11.248,11.466,11.033,11.074,3570861,0
2012-06-20,11.064,11.352,11.011,11.221,2835978,0
2012-06-21,11.212,11.221,10.568,10.634,2639794,0
2012-06-22,10.658,10.893,10.577,10.822,3078805,0
2012-06-25,10.666,10.78,10.294,10.31,2689049,0
2012-06-26,10.366,10.366,10.088,10.187,2510211,0
2012-06-27,10.235,10.478,10.129,10.416,2951703,0
2012-06-28,10.267,10.425,10.049,10.169,3071880,0
2012-06-29,10.431,10.787,10.416,10.764,2200184,0
2012-07-02,10.774,10.902,10.649,10.878,2213977,0
2012-07-03,10.822,11.116,10.796,11.083,1197531,0
2012-07-05,10.966,11.212,10.822,11.109,1848707,0
2012-07-06,10.976,11.04,10.504,10.674,2091171,0
2012-07-09,10.642,10.708,10.374,10.397,1998704,0
2012-07-10,10.416,10.504,9.903,10.016,3118253,0
2012-07-11,10.024,10.066,9.894,10.007,2729142,0
2012-07-12,9.894,9.95,9.746,9.835,4830292,0
2012-07-13,9.852,9.868,9.691,9.746,4034929,0
2012-07-16,9.7,9.746,9.512,9.675,3465520,0
2012-07-17,9.682,9.771,9.3794,9.4943,3913426,0
2012-07-18,9.512,9.903,9.512,9.728,4409581,0
2012-07-19,9.4457,9.814,9.006,9.4377,11363500,0
2012-07-20,9.0381,9.1345,8.7696,8.8028,8795613,0
2012-07-23,8.6721,8.777,8.5172,8.6151,7548072,0
2012-07-24,8.6314,8.6702,8.3951,8.4606,5166794,0
2012-07-25,8.5251,8.7285,8.3139,8.3548,6398405,0
2012-07-26,8.5341,8.7368,8.4766,8.6476,3723480,0
2012-07-27,8.7541,8.8195,8.5911,8.7285,2123924,0
2012-07-30,8.6966,8.8518,8.5172,8.6884,3523177,0
2012-07-31,8.679,8.8269,8.6233,8.7049,2644243,0
2012-08-01,8.7211,8.7541,8.485,8.5418,3042983,0
2012-08-02,8.4686,8.6721,8.3626,8.5498,2505663,0
2012-08-03,8.679,8.713,8.4359,8.5341,3006626,0
2012-08-06,8.5498,9.2903,8.5418,9.1941,5935522,0
2012-08-07,9.2165,9.847,9.2165,9.585,5355444,0
2012-08-08,9.512,9.7,9.4217,9.4784,3043945,0
2012-08-09,9.4625,9.789,9.4288,9.746,2693207,0
2012-08-10,9.737,9.852,9.578,9.715,2585614,0
2012-08-13,9.631,9.723,9.517,9.707,2164217,0
2012-08-14,9.754,9.814,9.4217,9.4784,2564294,0
2012-08-15,9.512,9.771,9.4864,9.667,2213742,0
2012-08-16,9.667,10.08,9.64,10.049,4552417,0
2012-08-17,9.998,10.114,9.912,10.066,2045234,0
2012-08-20,9.983,10.058,9.835,10.049,1524420,0
2012-08-21,10.162,10.447,9.95,10.058,2823795,0
2012-08-22,10.08,10.122,9.789,9.918,2576504,0
2012-08-23,9.835,9.953,9.559,9.675,2782339,0
2012-08-24,9.631,9.746,9.512,9.649,1893301,0
2012-08-27,9.657,9.761,9.517,9.585,2146086,0
2012-08-28,9.525,9.715,9.4536,9.616,2558954,0
2012-08-29,9.599,9.715,9.3411,9.623,3005462,0
2012-08-30,9.578,9.585,9.4625,9.4864,1840673,0
2012-08-31,9.606,9.715,9.4148,9.4536,3183582,0
2012-09-04,9.4377,9.723,9.2329,9.667,3327256,0
2012-09-05,9.623,9.7,9.4457,9.4784,2870589,0
2012-09-06,9.512,10.374,9.512,10.248,4885684,0
2012-09-07,10.162,10.258,10.049,10.137,1871784,0
2012-09-10,10.024,10.155,9.943,9.991,2158892,0
2012-09-11,10.04,10.179,9.934,10.129,2751693,0
2012-09-12,10.146,10.317,9.983,10.066,2450990,0
2012-09-13,10.066,10.39,9.958,10.325,3006108,0
2012-09-14,10.397,10.92,10.394,10.716,4708540,0
2012-09-17,10.658,10.692,10.31,10.439,2176159,0
2012-09-18,10.276,10.734,10.155,10.241,2672951,0
2012-09-19,10.205,10.31,10.113,10.221,2277862,0
2012-09-20,10.179,10.195,9.7,9.835,3447498,0
2012-09-21,9.894,10.016,9.746,9.78,5714928,0
2012-09-24,9.675,9.737,9.4784,9.53,3390154,0
2012-09-25,9.617,9.65,8.8121,8.8195,6834771,0
2012-09-26,8.8693,8.8776,8.4331,8.7377,5411722,0
2012-09-27,8.7779,9.124,8.5562,9.0921,6183580,0
2012-09-28,8.9925,9.0666,8.7211,8.7954,2420342,0
2012-10-01,8.8462,8.9521,8.6314,8.7185,3687971,0
2012-10-02,8.8611,8.8611,8.6314,8.7779,2589868,0
2012-10-03,8.7871,8.9605,8.6721,8.7377,2055710,0
2012-10-04,8.8121,8.8693,8.5074,8.8121,4810292,0
2012-10-05,8.8611,8.9821,8.6884,8.7468,1609211,0
2012-10-08,8.664,8.7779,8.5326,8.5732,2841737,0
2012-10-09,8.5651,8.5732,8.3926,8.5489,2907021,0
2012-10-10,8.5405,8.5651,8.1295,8.1772,5761928,0
2012-10-11,8.2529,8.3602,8.1503,8.1788,4923827,0
2012-10-12,8.2529,8.2777,8.113,8.1214,2552110,0
2012-10-15,8.1543,8.3846,8.1543,8.3602,1914268,0
2012-10-16,8.3846,8.767,8.3602,8.7377,3084379,0
2012-10-17,8.5732,9.1489,8.5243,9.0174,7757859,0
2012-10-18,9.0174,9.0174,8.1378,8.2777,11233091,0
2012-10-19,8.1626,8.2777,7.8172,7.9487,6360950,0
2012-10-22,8.031,8.1954,7.7926,8.1295,7539649,0
2012-10-23,8.0228,8.3926,7.9736,8.212,5739817,0
2012-10-24,8.2529,8.3271,7.8995,7.9487,3272291,0
2012-10-25,8.1871,8.3349,7.9899,8.3103,4139772,0
2012-10-26,8.1543,8.458,8.031,8.1295,4061713,0
2012-10-31,8.1214,8.2529,8.0885,8.146,1847777,0
2012-11-01,8.146,8.7623,8.146,8.6314,5415227,0
2012-11-02,8.6884,8.6884,8.4016,8.4254,2150609,0
2012-11-05,8.3103,8.5902,8.3022,8.5489,2471056,0
2012-11-06,8.5489,8.6559,8.4914,8.5732,3094425,0
2012-11-07,8.4254,8.4669,7.9735,8.0473,4532161,0
2012-11-08,8.1214,8.1378,7.8256,7.8747,4495483,0
2012-11-09,7.8568,8.0473,7.7514,7.8417,2934549,0
2012-11-12,7.9241,7.9654,7.801,7.8417,1561196,0
2012-11-13,7.801,7.809,7.6447,7.6855,2029277,0
2012-11-14,7.7431,7.8172,7.4473,7.4721,2545710,0
2012-11-15,7.4887,7.4968,7.2585,7.3079,2725160,0
2012-11-16,7.2995,7.3897,7.1514,7.3323,3440737,0
2012-11-19,7.4309,7.6527,7.3652,7.6527,2142455,0
2012-11-20,7.6199,7.6282,7.4924,7.5832,1640308,0
2012-11-21,7.5871,7.7679,7.5787,7.7102,1442563,0
2012-11-23,7.8583,8.1214,7.8583,8.0393,1799843,0
2012-11-26,8.0557,8.1788,8.0228,8.146,2387563,0
2012-11-27,8.1378,8.2777,8.072,8.113,2758637,0
2012-11-28,8.0228,8.1626,7.7926,8.1543,3179148,0
2012-11-29,8.2283,8.3271,8.1378,8.2695,2036437,0
2012-11-30,8.2529,8.4094,8.2447,8.3436,3108345,0
2012-12-03,8.3103,8.3846,8.0638,8.0804,3095439,0
2012-12-04,8.1214,8.2283,8.0393,8.1584,2389725,0
2012-12-05,8.146,8.2777,8.072,8.212,2378591,0
2012-12-06,8.1871,8.4174,8.1706,8.3681,1982841,0
2012-12-07,8.4174,8.4502,8.2076,8.4094,2069714,0
2012-12-10,8.4094,8.5902,8.4016,8.5732,2087125,0
2012-12-11,8.6314,9.0174,8.606,8.983,4394184,0
2012-12-12,9.0248,9.124,8.8287,8.8932,2845853,0
2012-12-13,8.8932,9.1172,8.8535,8.969,3754533,0
2012-12-14,8.9008,9.0012,8.7871,8.837,2547535,0
2012-12-17,8.8535,8.969,8.7705,8.8693,2435562,0
2012-12-18,8.9101,9.3294,8.8776,9.2648,3299898,0
2012-12-19,9.2213,9.3951,9.1824,9.2464,2926586,0
2012-12-20,9.2561,9.3558,9.2067,9.3294,2264126,0
2012-12-21,9.0666,9.2464,9.0012,9.2387,4112724,0
2012-12-24,9.2067,9.2213,9.023,9.0902,791499,0
2012-12-26,9.1063,9.2736,9.0316,9.04,1546890,0
2012-12-27,9.0495,9.1306,8.7331,8.883,3404102,0
2012-12-28,8.7909,8.9242,8.691,8.7178,2111851,0
2012-12-31,8.6829,9.023,8.6413,8.9992,2426245,0
2013-01-02,9.2291,9.4227,9.2136,9.4148,2684895,0
2013-01-03,9.1738,9.3636,9.0316,9.123,3540139,0
2013-01-04,9.0902,9.3216,9.0335,9.2815,2871870,0
2013-01-07,9.3401,9.3401,9.1479,9.1738,1333559,0
2013-01-08,8.6168,8.9485,8.2266,8.4016,8236684,0
2013-01-09,8.3429,8.4254,8.1932,8.2512,4110244,0
2013-01-10,8.3096,8.3429,8.1521,8.2512,3639359,0
2013-01-11,8.2929,8.3681,8.185,8.3349,2364929,0
2013-01-14,8.3012,8.5418,8.3012,8.5084,2671398,0
2013-01-15,8.4341,8.6168,8.3429,8.5172,2259373,0
2013-01-16,8.4678,8.8239,8.4512,8.6413,4284967,0
2013-01-17,8.725,8.898,8.7178,8.767,2949655,0
2013-01-18,8.691,8.7742,8.5841,8.6168,3061855,0
2013-01-22,8.6504,8.6578,8.4512,8.5208,2436008,0
2013-01-23,8.5507,8.7331,8.459,8.6668,2633467,0
2013-01-24,8.6168,8.8416,8.3096,8.3846,7339155,0
2013-01-25,8.3429,8.3759,8.0938,8.1932,7696061,0
2013-01-28,8.3183,8.4254,8.2681,8.4016,5573680,0
2013-01-29,8.4757,8.5507,8.3096,8.3349,5502198,0
2013-01-30,8.3594,8.484,8.2431,8.3012,4638106,0
2013-01-31,8.3429,8.6078,8.3262,8.5251,5001172,0
2013-02-01,8.6343,8.725,8.5084,8.5418,3895824,0
2013-02-04,8.5012,8.5418,8.1932,8.2099,4848316,0
2013-02-05,8.2848,8.3515,8.2016,8.2266,3788497,0
2013-02-06,8.1768,8.3012,8.1768,8.2765,2311067,0
2013-02-07,8.2681,8.3262,8.1352,8.1684,2890050,0
2013-02-08,8.235,8.5084,8.2181,8.4422,3666124,0
2013-02-11,8.4254,8.4678,8.2973,8.3096,2588117,0
2013-02-12,8.2848,8.3515,8.2016,8.3515,2904746,0
2013-02-13,8.3515,8.459,8.2266,8.2512,2533003,0
2013-02-14,8.2181,8.3759,8.2181,8.3681,2105163,0
2013-02-15,8.3759,8.3926,8.185,8.185,4225585,0
2013-02-19,8.4678,8.691,8.4422,8.6668,7949015,0
2013-02-20,8.6829,8.7999,8.4341,8.4422,4568077,0
2013-02-21,8.4016,8.4422,8.1932,8.2598,4291307,0
2013-02-22,8.3429,8.5012,8.3096,8.4016,4185018,0
2013-02-25,8.4678,8.5668,8.1603,8.1684,4813661,0
2013-02-26,8.2431,8.5084,8.2099,8.3681,7995168,0
2013-02-27,8.3429,8.9157,8.3262,8.8332,8333310,0
2013-02-28,8.7999,8.8905,8.691,8.7413,4004783,0
2013-03-01,8.675,8.7178,8.4512,8.5418,4904827,0
2013-03-04,8.4757,8.8416,8.4757,8.7742,5781487,0
2013-03-05,8.7577,8.9578,8.7331,8.8239,5368191,0
2013-03-06,8.7413,9.0656,8.7413,8.9578,4485817,0
2013-03-07,8.941,9.0495,8.883,8.9812,2907270,0
2013-03-08,9.0656,9.0989,8.9242,9.023,2677619,0
2013-03-11,9.007,9.1479,8.9992,9.04,3796649,0
2013-03-12,9.0495,9.3715,9.0495,9.3479,4551013,0
2013-03-13,9.3127,9.4227,9.1901,9.3401,2913647,0
2013-03-14,9.3715,9.4963,9.3715,9.4148,3017810,0
2013-03-15,9.4457,9.4715,9.2962,9.3794,4846787,0
2013-03-18,9.2962,9.4715,9.1785,9.3961,5797583,0
2013-03-19,9.406,9.582,9.1824,9.3304,4830035,0
2013-03-20,9.3961,9.4794,9.2561,9.4298,3169332,0
2013-03-21,9.4148,9.4298,9.123,9.1384,3411145,0
2013-03-22,9.2213,9.3715,9.1738,9.2001,2397300,0
2013-03-25,9.2815,9.2903,9.0495,9.1306,2892658,0
2013-03-26,9.1555,9.3666,9.1555,9.3508,2206945,0
2013-03-27,9.2223,9.3666,9.1384,9.3333,2364913,0
2013-03-28,9.3508,9.3814,9.1951,9.2484,2712610,0
2013-04-01,9.2484,9.2571,9.0296,9.0989,3965803,0
2013-04-02,9.1824,9.1911,8.863,8.9307,3278131,0
2013-04-03,8.9401,8.997,8.713,8.7623,4146757,0
2013-04-04,8.7623,9.1063,8.713,9.0693,3219267,0
2013-04-05,8.9035,9.0893,8.7742,9.0552,2555856,0
2013-04-08,9.0552,9.1384,8.8712,9.0989,2403809,0
2013-04-09,9.1384,9.3147,9.0989,9.2571,3186481,0
2013-04-10,9.2658,9.712,9.2397,9.568,5286721,0
2013-04-11,9.4754,9.686,9.4246,9.543,3397340,0
2013-04-12,9.4089,9.4923,9.1911,9.4168,2822527,0
2013-04-15,9.3814,9.4596,9.0552,9.1384,5298305,0
2013-04-16,9.2658,9.501,9.0646,9.4824,4280407,0
2013-04-17,9.4338,9.4338,8.997,9.1862,6785254,0
2013-04-18,9.4596,9.559,8.2508,8.3012,13038169,0
2013-04-19,8.3183,8.3262,7.8402,8.0999,8432249,0
2013-04-22,8.0999,8.1336,7.8318,8.0497,5511470,0
2013-04-23,8.117,8.3262,8.0162,8.2258,4442014,0
2013-04-24,8.1842,8.3856,8.1336,8.3349,3388114,0
2013-04-25,8.4606,8.5445,8.3856,8.3935,4276776,0
2013-04-26,8.4104,8.4264,8.2677,8.3183,3052936,0
2013-04-29,8.3436,8.4771,8.3262,8.4183,2234685,0
2013-04-30,8.4274,8.4695,8.3183,8.4606,2258459,0
2013-05-01,8.4606,8.5108,8.2846,8.3183,2737969,0
2013-05-02,8.3183,8.452,8.2258,8.3856,3162533,0
2013-05-03,8.5028,8.6196,8.4695,8.494,4022933,0
2013-05-06,8.494,8.7623,8.4771,8.6956,2886192,0
2013-05-07,8.7377,8.7623,8.5357,8.637,2096317,0
2013-05-08,8.6452,8.9307,8.6452,8.896,2255774,0
2013-05-09,8.8472,8.972,8.8038,8.9035,2121783,0
2013-05-10,8.956,9.123,8.9222,9.0808,2071554,0
2013-05-13,9.0646,9.0808,8.8545,8.9035,2714819,0
2013-05-14,8.956,9.2145,8.8518,9.1384,3145160,0
2013-05-15,9.123,9.3902,9.1063,9.298,3918228,0
2013-05-16,9.307,9.4496,9.1152,9.1555,2875303,0
2013-05-17,9.2223,9.4754,9.2223,9.4168,4307080,0
2013-05-20,9.4338,9.686,9.4338,9.625,3244866,0
2013-05-21,9.678,9.768,9.523,9.651,2987898,0
2013-05-22,9.694,9.694,9.2397,9.3147,2942909,0
2013-05-23,9.123,9.2873,9.006,9.2825,4157831,0
2013-05-24,9.2145,9.2754,9.123,9.2484,1216339,0
2013-05-28,9.3744,9.4824,9.298,9.3421,1550172,0
2013-05-29,9.2571,9.543,9.2261,9.4168,1876475,0
2013-05-30,9.4246,9.737,9.4168,9.686,2066452,0
2013-05-31,9.602,9.706,9.4227,9.4227,1948466,0
2013-06-03,9.4496,9.523,9.1653,9.298,2387771,0
2013-06-04,9.2825,9.533,9.2001,9.307,2098399,0
2013-06-05,9.2825,9.3147,9.0798,9.1653,2213051,0
2013-06-06,9.1384,9.2484,8.9222,9.0486,3103704,0
2013-06-07,8.9876,9.1653,8.972,9.0989,1608622,0
2013-06-10,9.1479,9.2077,9.0808,9.123,1692283,0
2013-06-11,8.972,9.0808,8.8545,8.896,1957445,0
2013-06-12,8.956,9.0893,8.6702,8.6956,2337875,0
2013-06-13,8.6702,9.0552,8.603,9.0296,2128809,0
2013-06-14,9.006,9.2903,8.9175,9.2001,4008149,0
2013-06-17,9.298,9.517,9.231,9.4246,4507295,0
2013-06-18,9.4407,9.523,9.4338,9.4496,2062825,0
2013-06-19,9.4596,9.578,9.2001,9.2001,2550615,0
2013-06-20,9.0733,9.1604,8.7814,8.8924,3464713,0
2013-06-21,8.896,8.9876,8.7705,8.7871,3512970,0
2013-06-24,8.713,8.7458,8.4721,8.5776,3232145,0
2013-06-25,8.6621,8.7954,8.4932,8.7569,2627733,0
2013-06-26,8.899,8.9419,8.6549,8.8416,3498766,0
2013-06-27,8.8914,9.1006,8.8655,8.9681,2504748,0
2013-06-28,8.899,9.1287,8.8508,9.0959,16466009,0
2013-07-01,9.1535,9.3324,9.0703,9.2291,3385751,0
2013-07-02,9.1892,9.3421,9.0703,9.1623,1989172,0
2013-07-03,9.0959,9.3137,9.0703,9.1719,1079072,0
2013-07-05,9.3137,9.3421,9.1152,9.2825,1668011,0
2013-07-08,9.306,9.3108,9.0713,9.1076,1915169,0
2013-07-09,9.1125,9.3108,9.0959,9.2903,2163271,0
2013-07-10,9.2825,9.4099,9.2745,9.3586,1869953,0
2013-07-11,9.526,9.747,9.4675,9.706,3019526,0
2013-07-12,9.645,9.925,9.628,9.865,2458031,0
2013-07-15,9.611,9.883,9.535,9.699,4058290,0
2013-07-16,9.689,9.865,9.681,9.832,3610717,0
2013-07-17,9.865,10.112,9.763,10.104,4606670,0
2013-07-18,11.02,11.214,10.34,10.559,14905817,0
2013-07-19,10.597,10.653,10.237,10.653,5885755,0
2013-07-22,10.976,10.976,10.688,10.853,7398612,0
2013-07-23,11.004,11.02,10.765,10.834,4639886,0
2013-07-24,10.899,10.999,10.645,10.67,4082301,0
2013-07-25,10.637,10.787,10.542,10.653,3555344,0
2013-07-26,10.588,10.698,10.551,10.653,2998274,0
2013-07-29,10.723,10.806,10.559,10.645,2270390,0
2013-07-30,10.67,10.789,10.613,10.733,3004353,0
2013-07-31,10.765,10.94,10.765,10.82,2956219,0
2013-08-01,11.004,11.118,10.824,11.106,3824397,0
2013-08-02,11.013,11.043,10.874,10.937,2020805,0
2013-08-05,10.874,11.051,10.874,11.004,2009567,0
2013-08-06,11.013,11.034,10.723,10.843,1611482,0
2013-08-07,10.765,10.853,10.698,10.765,2123336,0
2013-08-08,10.843,10.89,10.597,10.597,2482409,0
2013-08-09,10.588,10.706,10.544,10.637,2392829,0
2013-08-12,10.559,10.944,10.551,10.806,2166568,0
2013-08-13,10.806,10.824,10.637,10.645,2207452,0
2013-08-14,10.623,10.733,10.529,10.538,2523311,0
2013-08-15,10.419,10.426,10.001,10.054,4302747,0
2013-08-16,10.01,10.188,10.001,10.142,2879831,0
2013-08-19,10.104,10.198,10.035,10.104,2604842,0
2013-08-20,10.094,10.18,10.044,10.121,1992072,0
2013-08-21,10.072,10.121,9.848,9.865,2743110,0
2013-08-22,9.902,10.044,9.874,9.993,1463783,0
2013-08-23,9.993,10.018,9.763,9.993,1979474,0
2013-08-26,9.959,10.086,9.934,9.95,1507317,0
2013-08-27,9.763,9.817,9.611,9.632,2373373,0
2013-08-28,9.645,9.801,9.4506,9.726,2676051,0
2013-08-29,9.715,9.925,9.706,9.832,2696174,0
2013-08-30,9.832,9.865,9.535,9.597,2031166,0
2013-09-03,9.723,9.764,9.3469,9.3872,4204976,0
2013-09-04,9.3872,9.602,9.3381,9.4913,3951046,0
2013-09-05,9.524,9.723,9.4487,9.663,2796710,0
2013-09-06,9.747,9.747,9.4675,9.517,2747028,0
2013-09-09,9.553,9.763,9.545,9.664,2047707,0
2013-09-10,9.764,9.971,9.672,9.945,3497505,0
2013-09-11,9.934,10.035,9.817,9.838,1872665,0
2013-09-12,9.848,9.934,9.755,9.755,1524660,0
2013-09-13,9.764,9.84,9.699,9.747,1579795,0
2013-09-16,9.883,9.918,9.664,9.681,2269077,0
2013-09-17,9.636,9.833,9.627,9.833,3077837,0
2013-09-18,9.825,9.913,9.655,9.885,3614965,0
2013-09-19,9.95,9.959,9.763,9.782,1779826,0
2013-09-20,9.783,9.833,9.689,9.756,2769410,0
2013-09-23,9.706,9.793,9.56,9.699,3219899,0
2013-09-24,9.0116,9.0286,8.1306,8.259,23714369,0
2013-09-25,8.259,8.259,7.7285,7.7883,15950154,0
2013-09-26,7.7883,8.0451,7.7797,7.8568,7764908,0
2013-09-27,7.7797,7.8568,7.6854,7.7455,4151135,0
2013-09-30,7.677,8.0107,7.6512,8.0024,5829479,0
2013-10-01,7.985,8.0622,7.7883,7.8568,4262863,0
2013-10-02,7.831,7.9339,7.7455,7.7713,3586700,0
2013-10-03,7.7713,7.814,7.6426,7.7541,3371823,0
2013-10-04,7.7713,7.985,7.7285,7.9595,2967434,0
2013-10-07,7.8739,7.8996,7.7369,7.7369,2772309,0
2013-10-08,7.7627,7.831,7.677,7.677,2943132,0
2013-10-09,7.677,7.7199,7.5145,7.677,3562628,0
2013-10-10,7.814,7.8653,7.7369,7.8568,2595211,0
2013-10-11,7.8568,7.9252,7.7968,7.8996,2049229,0
2013-10-14,7.8225,8.0794,7.814,8.0194,2513098,0
2013-10-15,8.0024,8.0794,7.8568,7.9339,2610063,0
2013-10-16,8.0107,8.1133,7.8996,8.0451,3954633,0
2013-10-17,7.9166,8.0024,7.3689,7.9252,16237292,0
2013-10-18,8.1306,8.2848,7.9936,8.1648,6271843,0
2013-10-21,8.1478,8.2504,8.0538,8.0965,2930397,0
2013-10-22,8.122,8.1648,7.8996,8.0194,2993140,0
2013-10-23,7.9252,8.0622,7.7199,7.968,4043316,0
2013-10-24,7.9767,8.0538,7.8824,7.8908,2232966,0
2013-10-25,7.9166,7.951,7.8052,7.8397,2511051,0
2013-10-28,7.8397,8.0281,7.8225,8.0024,2138755,0
2013-10-29,8.0107,8.1306,7.9339,8.0708,2272927,0
2013-10-30,8.1478,8.1478,7.8653,7.9081,1946473,0
2013-10-31,7.8908,8.0878,7.8824,7.938,2323703,0
2013-11-01,7.8908,8.0107,7.831,7.8568,2517242,0
2013-11-04,8.122,8.1392,7.8568,7.8653,1700090,0
2013-11-05,7.8653,7.9595,7.7968,7.8568,2097661,0
2013-11-06,7.9252,7.951,7.8483,7.9252,1733699,0
2013-11-07,7.9339,7.968,7.7713,7.7968,2022418,0
2013-11-08,7.7968,7.9595,7.7455,7.9423,2819515,0
2013-11-11,7.8739,7.9166,7.7883,7.8397,2036401,0
2013-11-12,7.7883,7.8397,7.6941,7.7112,3300552,0
2013-11-13,7.6686,8.0878,7.6598,7.9767,4135449,0
2013-11-14,7.968,8.0194,7.7883,7.8052,2586298,0
2013-11-15,7.8052,7.9595,7.7112,7.9339,3613337,0
2013-11-18,7.8908,7.9595,7.7627,7.7883,2098948,0
2013-11-19,7.7713,7.7968,7.6173,7.677,2819626,0
2013-11-20,7.677,7.7627,7.6426,7.6854,2076399,0
2013-11-21,7.7026,7.9252,7.7026,7.9252,2281107,0
2013-11-22,8.0878,8.3618,8.0451,8.3103,5276816,0
2013-11-25,8.3618,8.473,8.2932,8.3192,2414539,0
2013-11-26,8.3103,8.3873,8.2504,8.3103,2322467,0
2013-11-27,8.2848,8.2932,8.1478,8.1991,2527640,0
2013-11-29,8.225,8.3531,8.1735,8.2932,1141089,0
2013-12-02,8.2848,8.328,8.1048,8.1306,1958390,0
2013-12-03,8.0965,8.2162,7.9767,8.0281,2914856,0
2013-12-04,7.968,8.1306,7.9595,8.0878,2396194,0
2013-12-05,8.1048,8.2076,8.0451,8.122,2979353,0
2013-12-06,8.1906,8.328,8.1306,8.2762,2397714,0
2013-12-09,8.2762,8.414,8.225,8.3192,2177584,0
2013-12-10,8.3103,8.4387,8.2762,8.3018,2839142,0
2013-12-11,8.2762,8.3705,8.0965,8.1563,2176532,0
2013-12-12,8.1478,8.1906,8.0281,8.1306,1973575,0
2013-12-13,8.1306,8.2848,8.0965,8.1819,2179338,0
2013-12-16,8.225,8.4387,8.2162,8.4387,2569353,0
2013-12-17,8.4561,8.7211,8.414,8.6694,3793057,0
2013-12-18,8.7049,8.7723,8.5756,8.7642,2889619,0
2013-12-19,8.713,8.7468,8.5756,8.6361,2533513,0
2013-12-20,8.6782,8.9,8.6614,8.8416,4422234,0
2013-12-23,8.9784,8.9962,8.7368,8.8416,2489049,0
2013-12-24,8.8849,9.04,8.8231,8.9447,1634489,0
2013-12-26,8.971,8.9962,8.8231,8.8508,1274464,0
2013-12-27,8.8665,8.9541,8.8416,8.9,1120721,0
2013-12-30,8.8759,9.0666,8.8665,9.022,1778819,0
2013-12-31,9.022,9.1268,8.9784,9.0827,2027584,0
2014-01-02,9.0134,9.0742,8.8665,8.8924,2350060,0
2014-01-03,8.8849,9.04,8.8416,9.0134,2179424,0
2014-01-06,9.04,9.1268,8.9447,8.9784,2607884,0
2014-01-07,9.0134,9.04,8.7458,8.7551,2460844,0
2014-01-08,8.7891,8.8582,8.6847,8.7797,2377266,0
2014-01-09,8.8231,8.9634,8.7029,8.7713,2535520,0
2014-01-10,8.7982,8.8924,8.7458,8.8849,1569703,0
2014-01-13,8.8231,8.8849,8.5552,8.5634,2735969,0
2014-01-14,8.6423,8.8064,8.5902,8.7713,2155434,0
2014-01-15,8.8416,8.9634,8.7797,8.9279,1875575,0
2014-01-16,8.8759,8.9185,8.6586,8.7632,2967744,0
2014-01-17,8.7368,8.8416,8.6939,8.7368,2503501,0
2014-01-21,8.7891,8.9,8.7551,8.8759,1945164,0
2014-01-22,8.8665,8.9,8.7797,8.8158,2944390,0
2014-01-23,8.9,9.3441,8.7211,9.3441,6693802,0
2014-01-24,9.1604,9.2127,8.8064,8.9962,5464789,0
2014-01-27,8.9868,9.0827,8.7632,8.8924,2926588,0
2014-01-28,8.8323,8.8759,8.7632,8.7891,3133832,0
2014-01-29,8.7121,8.8323,8.6504,8.7121,4651538,0
2014-01-30,8.7713,8.9634,8.7121,8.8323,2763019,0
2014-01-31,8.6939,8.8665,8.6677,8.6847,3381563,0
2014-02-03,8.7551,8.7551,8.1489,8.1921,6196490,0
2014-02-04,8.218,8.3911,8.1921,8.3567,2643834,0
2014-02-05,8.3129,8.3217,8.002,8.0279,3508926,0
2014-02-06,8.0365,8.1921,8.0365,8.1489,2038519,0
2014-02-07,8.175,8.2355,8.0191,8.1489,1867559,0
2014-02-10,8.1055,8.2355,8.0469,8.2008,1344149,0
2014-02-11,8.2094,8.4341,8.2008,8.3999,1935736,0
2014-02-12,8.4299,8.6068,8.3999,8.5814,2368769,0
2014-02-13,8.4947,8.6504,8.486,8.5984,1872785,0
2014-02-14,8.5814,8.7368,8.5552,8.6939,1171752,0
2014-02-18,8.7458,8.8508,8.7029,8.8064,1639927,0
2014-02-19,8.8064,8.8849,8.6423,8.6768,1461443,0
2014-02-20,8.6504,8.8416,8.5902,8.8323,1889283,0
2014-02-21,8.8849,8.8849,8.6677,8.6847,1204262,0
2014-02-24,8.7211,8.8849,8.7121,8.8231,1165159,0
2014-02-25,8.7368,8.8416,8.7285,8.7982,924803,0
2014-02-26,8.8508,8.9185,8.7551,8.8665,1287074,0
2014-02-27,8.4695,8.5298,8.3217,8.452,4154355,0
2014-02-28,8.4947,8.5037,8.2615,8.4686,3558705,0
2014-03-03,8.3828,8.5208,8.3042,8.443,5753140,0
2014-03-04,8.5634,8.9091,8.486,8.7458,4878956,0
2014-03-05,8.7285,8.8231,8.7121,8.8195,1181541,0
2014-03-06,8.8665,8.8849,8.7285,8.8158,1404900,0
2014-03-07,8.8231,8.8665,8.7121,8.7551,1502491,0
2014-03-10,8.7211,8.8158,8.5902,8.6586,1449170,0
2014-03-11,8.6423,8.7368,8.4771,8.5298,1552502,0
2014-03-12,8.4771,8.7121,8.4771,8.5984,1985568,0
2014-03-13,8.6252,8.6677,8.4606,8.6586,3328055,0
2014-03-14,8.5984,8.8231,8.5634,8.8231,2817083,0
2014-03-17,8.8665,9.0827,8.8323,8.9784,2444611,0
2014-03-18,9.005,9.3342,8.9784,9.1872,3742821,0
2014-03-19,9.1518,9.4288,9.1015,9.2794,3073441,0
2014-03-20,9.2213,9.4556,9.2048,9.404,1384469,0
2014-03-21,9.4725,9.4725,9.2648,9.2745,2696330,0
2014-03-24,9.2825,9.4128,9.1872,9.3676,2106934,0
2014-03-25,9.4217,9.517,9.1853,9.2271,1948293,0
2014-03-26,9.3244,9.3441,8.8269,8.8535,2231375,0
2014-03-27,8.8361,9.0457,8.7577,8.7742,1562602,0
2014-03-28,8.7742,8.9755,8.7396,8.7824,1081499,0
2014-03-31,8.8269,9.0278,8.8259,8.9755,1377983,0
2014-04-01,8.896,9.1162,8.8703,9.0022,3522329,0
2014-04-02,8.9925,9.0542,8.9232,9.0363,1443129,0
2014-04-03,9.0798,9.4377,9.0798,9.124,6324606,0
2014-04-04,9.2368,9.2552,8.7824,8.9139,2698159,0
2014-04-07,8.862,8.896,8.6078,8.6782,3938129,0
2014-04-08,8.7139,8.7917,8.6694,8.722,3500987,0
2014-04-09,8.7824,8.941,8.7396,8.9326,2489149,0
2014-04-10,8.9232,8.9615,8.5822,8.6078,2566375,0
2014-04-11,8.5298,8.6522,8.3287,8.399,2705223,0
2014-04-14,8.4597,8.5822,8.3373,8.381,2107670,0
2014-04-15,8.4244,8.5643,8.2588,8.5387,2468319,0
2014-04-16,8.6078,8.6078,8.2937,8.5117,3167254,0
2014-04-17,8.6522,9.0278,8.2588,8.6604,7645694,0
2014-04-21,8.6168,8.7396,8.5822,8.6782,2348903,0
2014-04-22,8.7049,8.983,8.6604,8.9326,3240178,0
2014-04-23,8.9045,8.9139,8.722,8.7577,1904507,0
2014-04-24,8.8185,8.9232,8.6694,8.8535,2612103,0
2014-04-25,8.7917,8.8269,8.3723,8.399,4206142,0
2014-04-28,8.4597,8.4947,8.1539,8.4422,4472692,0
2014-04-29,8.5208,8.5471,8.3287,8.3723,1873855,0
2014-04-30,8.3287,8.4244,8.2152,8.2763,3558564,0
2014-05-01,8.2937,8.4244,8.1277,8.224,3884787,0
2014-05-02,8.2325,8.3373,8.1539,8.1846,2941386,0
2014-05-05,8.1363,8.3024,8.1016,8.2763,2813102,0
2014-05-06,8.224,8.3373,8.1713,8.1976,2968703,0
2014-05-07,8.2325,8.4165,8.2062,8.3024,3440529,0
2014-05-08,8.2675,8.4947,8.223,8.2851,2187354,0
2014-05-09,8.2413,8.3373,8.1713,8.3024,1718658,0
2014-05-12,8.2763,8.5208,8.2763,8.4686,2006694,0
2014-05-13,8.486,8.6604,8.3373,8.3548,3454609,0
2014-05-14,8.3373,8.5776,8.3112,8.5298,3568895,0
2014-05-15,8.5208,8.5471,8.2152,8.3287,3542604,0
2014-05-16,8.3636,8.4331,8.254,8.3024,2835609,0
2014-05-19,8.32,8.6385,8.3112,8.5471,3368049,0
2014-05-20,8.4947,8.5387,8.2325,8.2851,3531905,0
2014-05-21,8.3287,8.3548,8.2675,8.2851,2238613,0
2014-05-22,8.3373,8.5471,8.2851,8.4771,2881336,0
2014-05-23,8.5037,8.8185,8.4512,8.7824,4039507,0
2014-05-27,8.8269,8.9587,8.7917,8.862,3203901,0
2014-05-28,8.8703,8.9925,8.7954,8.9493,1554874,0
2014-05-29,9.0022,9.0798,8.9681,9.0097,1937258,0
2014-05-30,9.0278,9.0278,8.8093,8.9587,1854085,0
2014-06-02,9.0022,9.0193,8.8703,8.9587,2279866,0
2014-06-03,8.9493,9.0798,8.896,9.0193,2107955,0
2014-06-04,8.9755,9.124,8.9045,9.1162,1634648,0
2014-06-05,9.1325,9.3774,9.0542,9.2368,2815887,0
2014-06-06,9.2903,9.4735,9.1814,9.3528,3725545,0
2014-06-09,9.3528,9.4645,9.3244,9.404,2807247,0
2014-06-10,9.3528,9.648,9.3244,9.553,3605718,0
2014-06-11,9.534,9.76,9.4913,9.648,3516268,0
2014-06-12,9.62,9.711,9.4735,9.603,2485796,0
2014-06-13,9.657,9.693,9.4814,9.571,2462869,0
2014-06-16,9.571,9.726,9.561,9.648,1467886,0
2014-06-17,9.62,9.875,9.62,9.775,2579198,0
2014-06-18,9.815,9.815,9.553,9.657,1716089,0
2014-06-19,9.612,9.743,9.4814,9.629,2090830,0
2014-06-20,9.676,9.676,9.561,9.629,2567008,0
2014-06-23,9.648,9.693,9.593,9.597,1298027,0
2014-06-24,9.571,9.702,9.3586,9.402,2177732,0
2014-06-25,9.3586,9.4635,9.2873,9.4197,1672059,0
2014-06-26,9.4457,9.4457,9.1814,9.2697,1729256,0
2014-06-27,9.2001,9.4118,9.2001,9.402,1728505,0
2014-06-30,9.402,9.629,9.3922,9.629,1929276,0
2014-07-01,9.629,9.851,9.62,9.762,3106729,0
2014-07-02,9.727,9.841,9.658,9.677,1348794,0
2014-07-03,9.702,9.819,9.699,9.782,768553,0
2014-07-07,9.735,9.782,9.589,9.612,1167331,0
2014-07-08,9.603,9.603,9.2039,9.3411,2497205,0
2014-07-09,9.3586,9.4197,9.2242,9.2697,2364256,0
2014-07-10,9.0931,9.2561,8.9858,9.145,2611818,0
2014-07-11,9.2427,9.2427,9.04,9.1814,2624680,0
2014-07-14,9.2952,9.3586,9.1728,9.2001,1497735,0
2014-07-15,9.1814,9.2165,8.9428,8.9521,2804564,0
2014-07-16,9.022,9.1633,8.9765,9.1025,2858135,0
2014-07-17,8.969,9.3833,8.6865,9.0666,8216916,0
2014-07-18,9.0571,9.581,9.04,9.4725,4204761,0
2014-07-21,9.4278,9.712,9.4118,9.649,3928248,0
2014-07-22,9.677,9.727,9.589,9.649,2702032,0
2014-07-23,9.639,9.639,9.3411,9.4118,3033797,0
2014-07-24,9.4278,9.4546,9.2697,9.3127,2725770,0
2014-07-25,9.2329,9.2794,8.8545,9.0125,2858246,0
2014-07-28,9.005,9.0571,8.8895,9.04,2662942,0
2014-07-29,9.0495,9.2242,9.04,9.0571,1951337,0
2014-07-30,9.1277,9.1728,8.9726,9.0931,1599552,0
2014-07-31,8.969,9.042,8.863,8.925,3349180,0
2014-08-01,8.9615,9.0306,8.8279,8.925,2190793,0
2014-08-04,8.9615,9.022,8.8279,8.9858,1843180,0
2014-08-05,8.925,9.0837,8.8895,9.0306,1999052,0
2014-08-06,8.969,9.2329,8.9521,9.1201,2905548,0
2014-08-07,9.1354,9.1499,8.9064,8.9344,2149210,0
2014-08-08,8.9615,9.0751,8.8895,9.0571,2938528,0
2014-08-11,9.1105,9.2513,9.0931,9.1535,1943201,0
2014-08-12,9.1105,9.2427,9.0751,9.145,1593007,0
2014-08-13,9.1535,9.2165,9.1354,9.1901,740324,0
2014-08-14,9.2242,9.2329,9.1354,9.1535,978089,0
2014-08-15,9.2329,9.3498,9.0495,9.1633,1516069,0
2014-08-18,9.2427,9.2873,9.1354,9.2873,1406374,0
2014-08-19,9.2873,9.543,9.2513,9.4118,2051043,0
2014-08-20,9.3666,9.685,9.3441,9.625,2563582,0
2014-08-21,9.612,9.694,9.533,9.658,1198879,0
2014-08-22,9.658,9.677,9.533,9.571,1310294,0
2014-08-25,9.62,9.658,9.509,9.523,898245,0
2014-08-26,9.523,9.597,9.509,9.589,1437753,0
2014-08-27,9.4118,9.589,9.4118,9.552,732641,0
2014-08-28,9.523,9.639,9.4675,9.597,805588,0
2014-08-29,9.629,9.762,9.533,9.754,2549804,0
2014-09-02,9.772,9.851,9.603,9.612,1891205,0
2014-09-03,9.677,9.712,9.552,9.552,1606898,0
2014-09-04,9.597,9.702,9.4814,9.561,2433398,0
2014-09-05,9.543,9.629,9.517,9.584,2255539,0
2014-09-08,9.571,9.668,9.509,9.639,1840869,0
2014-09-09,9.603,9.772,9.561,9.612,2693029,0
2014-09-10,9.597,9.639,9.2873,9.3089,3415431,0
2014-09-11,9.2794,9.4377,9.2165,9.4197,3022667,0
2014-09-12,9.3666,9.402,9.145,9.1679,2366787,0
2014-09-15,9.1814,9.2427,8.9858,9.0002,2216690,0
2014-09-16,8.9765,9.1354,8.9157,9.0533,3349159,0
2014-09-17,9.0931,9.2794,9.04,9.2242,4795903,0
2014-09-18,9.4197,9.694,9.3586,9.589,4614035,0
2014-09-19,9.603,9.658,9.3498,9.3833,3369759,0
2014-09-22,9.3666,9.402,9.0931,9.0931,2774007,0
2014-09-23,9.0751,9.2933,9.0751,9.1738,2615938,0
2014-09-24,9.1824,9.2629,9.1201,9.124,1904802,0
2014-09-25,9.1201,9.1643,8.896,8.9045,2906887,0
2014-09-26,8.9596,9.1277,8.8877,8.9895,2136319,0
2014-09-29,8.9139,9.1277,8.8877,9.0211,1268090,0
2014-09-30,9.0211,9.0296,8.8074,8.8166,2581832,0
2014-10-01,8.8166,8.9139,8.6286,8.7185,3462515,0
2014-10-02,8.7002,8.8342,8.5569,8.7797,2481123,0
2014-10-03,8.8877,8.9139,8.691,8.7002,2006448,0
2014-10-06,8.7185,8.8074,8.5974,8.6286,1887599,0
2014-10-07,8.5841,8.6286,8.4504,8.4504,2069470,0
2014-10-08,8.4591,8.664,8.3075,8.6469,3253067,0
2014-10-09,8.6108,8.664,8.245,8.245,3314746,0
2014-10-10,8.0666,8.1379,7.4061,7.4955,6796420,0
2014-10-13,7.4955,7.7007,7.317,7.3973,2795358,0
2014-10-14,7.5135,7.6649,7.3439,7.433,3003758,0
2014-10-15,7.201,7.7989,7.1743,7.7363,5903507,0
2014-10-16,7.6025,8.1201,7.5045,8.0219,9962138,0
2014-10-17,8.1379,8.2092,7.8614,7.8791,4291525,0
2014-10-20,7.8079,8.1469,7.79,8.129,2446142,0
2014-10-21,8.2004,8.4771,8.1737,8.4681,4796805,0
2014-10-22,8.4771,8.5841,8.2717,8.2984,3971130,0
2014-10-23,8.3878,8.5749,8.2984,8.4771,3065458,0
2014-10-24,8.4947,8.5659,8.379,8.4681,2406995,0
2014-10-27,8.4234,8.4947,8.245,8.4322,1900753,0
2014-10-28,8.4681,8.7002,8.3699,8.7002,1861342,0
2014-10-29,8.691,8.7541,8.4504,8.6377,1888212,0
2014-10-30,8.6196,8.6559,8.3164,8.4771,2547454,0
2014-10-31,8.7093,8.941,8.664,8.8434,3960394,0
2014-11-03,8.8786,8.9849,8.7541,8.8166,1586747,0
2014-11-04,8.7623,8.8786,8.7358,8.8611,3078635,0
2014-11-05,8.9232,9.0618,8.7982,9.0248,2349885,0
2014-11-06,9.0116,9.0989,8.941,9.0116,1897407,0
2014-11-07,8.9944,9.0041,8.8611,8.9944,1571066,0
2014-11-10,9.0211,9.1738,8.9944,9.0666,1451083,0
2014-11-11,9.0837,9.1105,8.9944,9.0571,1223893,0
2014-11-12,9.0486,9.0931,8.9503,9.0486,3764288,0
2014-11-13,9.0666,9.0931,8.8434,8.9045,1943594,0
2014-11-14,8.9139,8.9944,8.8038,8.9596,2020870,0
2014-11-17,8.9326,9.0296,8.8342,8.9503,1768378,0
2014-11-18,8.9944,9.2972,8.9944,9.2397,4100165,0
2014-11-19,9.3244,9.4148,9.1911,9.2933,4021533,0
2014-11-20,9.2348,9.406,9.1459,9.2893,2167414,0
2014-11-21,9.4227,9.4487,9.2893,9.3342,2335993,0
2014-11-24,9.3676,9.4397,9.2804,9.3676,2801477,0
2014-11-25,9.3342,9.4227,9.2804,9.3342,1974381,0
2014-11-26,9.3441,9.585,9.2893,9.557,2375647,0
2014-11-28,9.4586,9.567,9.4148,9.4586,1013498,0
2014-12-01,9.4487,9.528,9.2445,9.307,4541859,0
2014-12-02,10.62,11.083,10.404,10.636,46316704,0
2014-12-03,10.709,11.262,10.69,11.162,16792402,0
2014-12-04,11.217,11.246,11.064,11.137,8843075,0
2014-12-05,11.111,11.671,11.073,11.617,8068412,0
2014-12-08,11.536,11.583,11.237,11.402,3892831,0
2014-12-09,11.262,11.583,11.083,11.536,5854758,0
2014-12-10,11.529,11.814,11.502,11.564,6323991,0
2014-12-11,11.655,12.1,11.476,12.056,7317629,0
2014-12-12,11.957,12.34,11.814,12.164,11464238,0
2014-12-15,12.448,12.76,12.125,12.358,11567394,0
2014-12-16,12.206,12.745,12.206,12.474,7906475,0
2014-12-17,12.546,12.689,12.314,12.654,6619446,0
2014-12-18,12.84,12.849,12.555,12.778,5227993,0
2014-12-19,12.806,12.84,12.564,12.786,4896774,0
2014-12-22,12.84,13.056,12.662,12.956,6158275,0
2014-12-23,13.416,13.442,12.894,12.903,9161417,0
2014-12-24,12.966,13.308,12.912,13.135,2878609,0
2014-12-26,13.135,13.2,12.966,13.127,3308221,0
2014-12-29,13.11,13.208,13.019,13.057,3851380,0
2014-12-30,12.956,13.145,12.884,13.038,2653452,0
2014-12-31,13.057,13.118,12.831,12.839,3293224,0
2015-01-02,12.875,13.074,12.688,13,4691822,0
2015-01-05,12.94,13.081,12.785,12.785,5068592,0
2015-01-06,12.785,12.948,12.048,12.309,10596689,0
2015-01-07,12.381,12.714,12.191,12.632,5508253,0
2015-01-08,12.767,13.433,12.741,13.396,10138755,0
2015-01-09,13.433,13.586,13.217,13.523,7027618,0
2015-01-12,13.442,13.551,13.154,13.478,6340195,0
2015-01-13,13.568,13.703,13.01,13.208,7153554,0
2015-01-14,12.982,13.226,12.544,12.623,9235735,0
2015-01-15,12.795,12.903,12.399,12.426,7770158,0
2015-01-16,12.418,12.732,12.371,12.58,4351027,0
2015-01-20,12.696,12.822,12.463,12.596,5218971,0
2015-01-21,12.571,12.92,12.418,12.732,5999095,0
2015-01-22,12.696,13.396,12.04,13.325,13736815,0
2015-01-23,13.433,13.8,13.208,13.72,10725992,0
2015-01-26,13.712,13.909,13.559,13.73,6738758,0
2015-01-27,13.487,13.8,13.288,13.639,7279217,0
2015-01-28,13.819,13.918,13.396,13.442,5076928,0
2015-01-29,13.487,13.712,13.2,13.667,4459637,0
2015-01-30,13.523,13.757,13.217,13.245,6913189,0
2015-02-02,13.253,13.28,12.587,12.822,9473147,0
2015-02-03,12.822,13.091,12.822,13.048,5209448,0
2015-02-04,12.966,13.135,12.866,13.038,4215528,0
2015-02-05,13.118,13.208,12.748,12.785,6148454,0
2015-02-06,12.767,13.262,12.767,13.191,11182547,0
2015-02-09,13.118,13.191,12.857,12.875,4998117,0
2015-02-10,12.991,13.253,12.884,13.245,4673568,0
2015-02-11,13.253,13.442,13.065,13.217,4747717,0
2015-02-12,13.271,13.317,13.118,13.262,4171714,0
2015-02-13,13.118,13.343,12.857,13.271,3943687,0
2015-02-17,13.217,13.334,13.101,13.173,3881739,0
2015-02-18,13.271,13.461,13.182,13.308,6192416,0
2015-02-19,13.308,13.442,13.101,13.371,3298948,0
2015-02-20,13.334,13.559,13.298,13.442,4762740,0
2015-02-23,13.371,13.416,13.154,13.182,3228098,0
2015-02-24,13.135,13.424,12.924,13.387,4335554,0
2015-02-25,13.396,13.406,13.081,13.182,3276769,0
2015-02-26,13.217,13.325,13.081,13.317,5785917,0
2015-02-27,13.28,13.352,13.154,13.262,3614546,0
2015-03-02,13.271,13.847,13.271,13.847,7354662,0
2015-03-03,13.865,13.893,13.504,13.632,4997052,0
2015-03-04,13.603,13.685,13.334,13.667,5611422,0
2015-03-05,13.739,14.017,13.559,13.936,8834203,0
2015-03-06,13.9,13.936,13.513,13.578,6103897,0
2015-03-09,13.578,14.125,13.568,13.945,11530362,0
2015-03-10,13.829,13.964,13.541,13.658,8700850,0
2015-03-11,13.72,14.036,13.703,13.945,9275851,0
2015-03-12,13.883,14.292,13.81,14.287,34092126,0
2015-03-13,14.179,14.612,14.107,14.342,16110121,0
2015-03-16,14.395,14.476,14.099,14.125,10402494,0
2015-03-17,14.099,14.143,13.513,13.974,15952857,0
2015-03-18,13.847,13.926,13.396,13.72,11300139,0
2015-03-19,13.712,13.893,13.504,13.865,6336121,0
2015-03-20,13.945,14.135,13.658,14.117,11748682,0
2015-03-23,14.062,14.107,13.784,13.81,6196875,0
2015-03-24,13.951,14.082,13.851,13.875,5601779,0
2015-03-25,13.937,14,12.923,13.069,13929634,0
2015-03-26,12.833,12.959,12.544,12.787,9560122,0
2015-03-27,12.742,13.052,12.624,13.004,7470826,0
2015-03-30,13.022,13.095,12.697,12.778,9634767,0
2015-03-31,12.807,12.824,12.587,12.778,7841698,0
2015-04-01,12.742,12.807,12.27,12.605,8091398,0
2015-04-02,12.571,12.689,12.478,12.552,4231926,0
2015-04-06,12.587,12.742,12.37,12.652,5144012,0
2015-04-07,12.633,12.807,12.571,12.58,3903302,0
2015-04-08,12.605,12.75,12.47,12.505,6314376,0
2015-04-09,12.544,12.778,12.505,12.76,5469147,0
2015-04-10,12.769,12.943,12.742,12.778,3559785,0
2015-04-13,12.778,13.004,12.75,12.807,5237429,0
2015-04-14,12.868,12.868,12.334,12.38,8507357,0
2015-04-15,12.488,12.605,12.317,12.488,8819056,0
2015-04-16,12.37,12.674,12.145,12.307,8965445,0
2015-04-17,12.207,12.217,11.945,11.982,7577713,0
2015-04-20,11.999,12.262,11.999,12.066,8211979,0
2015-04-21,12.181,12.244,11.99,12.19,6376569,0
2015-04-22,12.197,12.334,12.017,12.29,4770702,0
2015-04-23,12.125,12.125,11.908,12.009,5592437,0
2015-04-24,12.045,12.052,11.502,11.569,11968412,0
2015-04-27,11.629,11.873,11.546,11.656,5214792,0
2015-04-28,11.638,11.782,11.438,11.709,4995297,0
2015-04-29,11.619,11.755,11.52,11.591,6433410,0
2015-04-30,11.456,12.453,11.104,12.062,25236854,0
2015-05-01,12.334,12.417,11.574,12.081,22502584,0
2015-05-04,12.099,12.173,11.728,11.846,11469210,0
2015-05-05,11.791,11.873,11.273,11.502,17163345,0
2015-05-06,11.583,11.629,11.202,11.456,10448078,0
2015-05-07,11.474,11.61,11.392,11.492,23089199,0
2015-05-08,11.546,11.709,11.484,11.664,10217243,0
2015-05-11,11.61,11.61,11.384,11.438,9559571,0
2015-05-12,11.419,11.574,11.277,11.487,6483746,0
2015-05-13,11.536,11.748,11.429,11.456,7055636,0
2015-05-14,11.836,11.99,11.61,11.9,10862993,0
2015-05-15,11.9,11.982,11.738,11.836,6530674,0
2015-05-18,11.917,12.135,11.699,12.125,6871269,0
2015-05-19,12.173,12.433,12.115,12.37,12343323,0
2015-05-20,12.361,12.498,12.226,12.234,7630164,0
2015-05-21,12.19,12.361,12.135,12.361,5567921,0
2015-05-22,12.462,12.633,12.426,12.443,5298493,0
2015-05-26,12.38,12.505,12.197,12.352,5485443,0
2015-05-27,12.389,12.742,12.361,12.652,7852444,0
2015-05-28,12.787,12.849,12.561,12.633,6856012,0
2015-05-29,12.587,12.642,12.317,12.433,7323743,0
2015-06-01,12.488,12.633,12.307,12.515,6265443,0
2015-06-02,12.453,12.505,12.303,12.322,5508610,0
2015-06-03,12.433,12.544,12.299,12.361,5311743,0
2015-06-04,12.244,12.37,12.062,12.09,5893004,0
2015-06-05,12.099,12.19,11.935,12.115,4534372,0
2015-06-08,12.09,12.145,11.384,11.492,14412952,0
2015-06-09,11.492,11.536,11.202,11.409,7679852,0
2015-06-10,12.054,12.135,11.818,11.9,13328697,0
2015-06-11,11.791,11.945,11.709,11.808,5596159,0
2015-06-12,11.748,11.764,11.492,11.629,5189064,0
2015-06-15,11.51,11.629,11.357,11.474,6474712,0
2015-06-16,11.51,11.601,11.4,11.484,8916251,0
2015-06-17,11.502,11.564,11.311,11.349,5614521,0
2015-06-18,11.448,11.536,11.357,11.456,4845651,0
2015-06-19,11.448,11.546,11.4,11.484,7874530,0
2015-06-22,11.546,11.638,11.419,11.536,4723084,0
2015-06-23,11.428,11.657,11.428,11.583,6102346,0
2015-06-24,11.611,11.63,11.271,11.289,6060295,0
2015-06-25,11.328,11.392,11.19,11.218,4977760,0
2015-06-26,11.171,11.238,10.641,10.779,46975303,0
2015-06-29,10.668,10.779,10.525,10.558,11135483,0
2015-06-30,10.66,10.811,10.55,10.742,9693826,0
2015-07-01,11.071,11.153,10.641,10.668,12083149,0
2015-07-02,10.698,10.872,10.607,10.844,8489186,0
2015-07-06,10.707,10.872,10.525,10.668,7862695,0
2015-07-07,10.707,10.77,10.306,10.716,9471010,0
2015-07-08,10.77,10.88,10.414,10.505,8887760,0
2015-07-09,10.735,10.825,10.46,10.515,11140844,0
2015-07-10,10.76,10.854,10.625,10.716,5538787,0
2015-07-13,10.862,10.897,10.607,10.752,6063580,0
2015-07-14,10.806,10.936,10.797,10.897,6315302,0
2015-07-15,10.88,10.926,10.616,10.678,4253975,0
2015-07-16,10.725,10.825,10.496,10.65,5888976,0
2015-07-17,10.66,10.725,10.442,10.66,5684818,0
2015-07-20,10.742,10.752,10.486,10.515,5554222,0
2015-07-21,10.478,10.752,10.46,10.607,7202272,0
2015-07-22,10.359,10.359,9.994,10.195,14842966,0
2015-07-23,10.534,11.383,10.505,11.1,22887488,0
2015-07-24,11.027,11.365,10.698,10.854,15597094,0
2015-07-27,10.76,10.835,10.433,10.568,8342169,0
2015-07-28,10.442,10.854,10.442,10.825,8945780,0
2015-07-29,10.716,10.897,10.568,10.735,6828766,0
2015-07-30,10.735,10.806,10.515,10.616,6215739,0
2015-07-31,10.543,10.625,10.404,10.486,4989254,0
2015-08-03,10.486,10.625,10.176,10.297,7673569,0
2015-08-04,10.314,10.359,10.068,10.267,4984108,0
2015-08-05,10.332,10.496,10.214,10.232,5630520,0
2015-08-06,10.267,10.349,9.929,10.15,6377646,0
2015-08-07,10.084,10.224,10.076,10.176,3864462,0
2015-08-10,10.166,10.322,10.084,10.195,7440476,0
2015-08-11,10.021,10.15,9.619,9.627,11488818,0
2015-08-12,9.565,9.721,9.4367,9.666,7716118,0
2015-08-13,9.647,9.764,9.4536,9.4725,5265223,0
2015-08-14,9.4536,9.511,9.2001,9.3167,9044411,0
2015-08-17,9.2815,9.4536,9.1623,9.4187,5733750,0
2015-08-18,9.4367,9.4536,9.1076,9.1527,7893348,0
2015-08-19,9.1527,9.2087,8.9157,8.9157,9597008,0
2015-08-20,8.8239,8.9615,8.5412,8.6235,10373688,0
2015-08-21,8.5231,8.7513,8.4591,8.4774,6856242,0
2015-08-24,8.0113,8.9521,7.8105,8.4226,14357109,0
2015-08-25,8.7513,8.8064,8.1301,8.1484,10802697,0
2015-08-26,8.3586,8.5139,8.0937,8.4954,8462147,0
2015-08-27,8.5777,9.0798,8.5686,9.0248,9375882,0
2015-08-28,8.9885,9.2726,8.9615,9.2165,6243873,0
2015-08-31,9.144,9.2726,9.0164,9.1345,6889958,0
2015-09-01,8.9157,9.2087,8.7789,8.8332,10018900,0
2015-09-02,8.9979,9.3912,8.9428,9.3548,11925956,0
2015-09-03,9.4187,9.4923,9.1623,9.299,8264227,0
2015-09-04,9.2001,9.2543,8.9885,9.0533,3640598,0
2015-09-08,9.2543,9.536,9.144,9.511,5778195,0
2015-09-09,9.702,9.794,9.3167,9.346,6766696,0
2015-09-10,9.2165,9.3715,9.0248,9.1901,8073748,0
2015-09-11,9.144,9.3167,8.9615,9.1719,5574801,0
2015-09-14,9.2348,9.2726,9.0164,9.1259,3625603,0
2015-09-15,9.1345,9.2252,9.0798,9.1623,3686904,0
2015-09-16,9.1527,9.2348,8.8064,8.925,8347095,0
2015-09-17,8.9428,9.0618,8.8332,8.8795,4878176,0
2015-09-18,8.7696,8.8426,8.3949,8.5323,13864862,0
2015-09-21,8.66,8.7605,8.5412,8.6235,7742501,0
2015-09-22,8.4665,8.5312,8.3554,8.4201,10915167,0
2015-09-23,8.4665,8.4665,8.2076,8.2445,7142590,0
2015-09-24,8.1705,8.2631,8.0411,8.1058,8309650,0
2015-09-25,8.3185,8.3185,8.0043,8.0966,7056785,0
2015-09-28,8.0043,8.0411,7.6253,7.727,11520512,0
2015-09-29,7.7454,7.9119,7.5789,7.6529,8560126,0
2015-09-30,7.7638,7.9395,7.6807,7.8748,9232656,0
2015-10-01,7.9025,7.9765,7.4959,7.7177,13400470,0
2015-10-02,7.6807,8.0596,7.6346,8.0411,8214018,0
2015-10-05,8.0874,8.1985,8.0043,8.1151,6752176,0
2015-10-06,8.1244,8.3,8.0782,8.2168,6414444,0
2015-10-07,8.3,8.5312,8.2259,8.5218,10089128,0
2015-10-08,8.4665,8.7067,8.457,8.6328,6875130,0
2015-10-09,8.6235,8.6419,8.4295,8.5033,5641296,0
2015-10-12,8.5495,8.6605,8.3924,8.4847,6312679,0
2015-10-13,8.3831,8.6419,8.3831,8.494,8431701,0
2015-10-14,8.5403,9.3814,8.5312,9.2707,15759943,0
2015-10-15,9.2893,9.3451,9.0031,9.3079,12758885,0
2015-10-16,9.3157,9.401,9.1499,9.1872,12367767,0
2015-10-19,9.1872,9.2233,9.0031,9.0676,7774630,0
2015-10-20,9.0211,9.0769,8.8545,8.9465,6180312,0
2015-10-21,8.9934,9.039,8.7067,8.7253,7584443,0
2015-10-22,8.873,9.3451,8.7991,9.0211,18066296,0
2015-10-23,9.2427,9.612,9.1594,9.4735,19080930,0
2015-10-26,9.4933,9.512,9.2619,9.3538,9990333,0
2015-10-27,9.2794,9.4108,9.0855,9.1872,10030473,0
2015-10-28,9.2233,9.3626,9.1689,9.3538,8050431,0
2015-10-29,9.2145,9.3254,9.0769,9.1315,5903770,0
2015-10-30,9.2233,9.75,9.1785,9.741,12640630,0
2015-11-02,9.769,9.927,9.594,9.89,9160561,0
2015-11-03,9.808,10.019,9.799,9.945,7194840,0
2015-11-04,10.019,10.028,9.769,9.918,6273452,0
2015-11-05,9.89,9.936,9.669,9.705,5425342,0
2015-11-06,9.945,9.945,9.678,9.833,5552469,0
2015-11-09,9.779,9.88,9.687,9.808,5985636,0
2015-11-10,9.705,9.705,9.4735,9.585,6434027,0
2015-11-11,9.594,9.602,9.3912,9.4108,4724035,0
2015-11-12,9.3157,9.401,9.1315,9.1689,4599180,0
2015-11-13,9.1412,9.3538,9.1315,9.2794,6334164,0
2015-11-16,9.2233,9.3079,9.1594,9.2145,4172034,0
2015-11-17,9.1785,9.2523,9.0296,9.1035,6923490,0
2015-11-18,9.1412,9.4635,9.0581,9.3352,7785140,0
2015-11-19,9.401,9.4108,9.1135,9.1315,4279685,0
2015-11-20,9.1412,9.1785,9.0486,9.1315,5152153,0
2015-11-23,9.1971,9.3814,9.1412,9.3352,6784354,0
2015-11-24,9.3079,9.512,9.2893,9.4635,6500240,0
2015-11-25,9.4635,9.741,9.4447,9.696,5385852,0
2015-11-27,9.75,9.818,9.705,9.75,3324664,0
2015-11-30,9.731,10.019,9.715,10,7050942,0
2015-12-01,10.019,10.13,9.89,9.963,7365188,0
2015-12-02,9.992,10.112,9.842,9.918,8528184,0
2015-12-03,10.01,10.028,9.669,9.705,7708014,0
2015-12-04,9.715,9.89,9.602,9.852,4228833,0
2015-12-07,9.808,9.871,9.594,9.63,4310412,0
2015-12-08,9.518,9.585,9.4187,9.512,4377345,0
2015-12-09,9.503,9.63,9.3451,9.3715,4352283,0
2015-12-10,9.3715,9.512,9.298,9.3715,3522550,0
2015-12-11,9.3079,9.3538,9.039,9.0769,4613353,0
2015-12-14,9.0676,9.0855,8.8083,8.9008,5470969,0
2015-12-15,9.2427,9.298,8.8269,8.8914,6760121,0
2015-12-16,8.9101,8.9934,8.6605,8.984,7428104,0
2015-12-17,9.039,9.1315,8.873,8.873,4206223,0
2015-12-18,8.8176,8.9381,8.7806,8.7991,9378176,0
2015-12-21,8.8638,8.9101,8.7621,8.882,3140630,0
2015-12-22,8.9195,8.956,8.7991,8.9195,2489520,0
2015-12-23,8.9653,9.0769,8.9381,9.0031,2966329,0
2015-12-24,9.0031,9.0627,8.9465,8.9934,1519638,0
2015-12-28,8.956,8.9653,8.7343,8.9008,4234107,0
2015-12-29,8.9381,9.4148,8.9381,9.3971,6205991,0
2015-12-30,9.3498,9.3922,9.1911,9.2561,4019118,0
2015-12-31,9.2097,9.3971,9.1719,9.1719,3932981,0
2016-01-04,9.0125,9.0969,8.812,8.8353,7420044,0
2016-01-05,8.9475,8.9475,8.5081,8.6015,7940331,0
2016-01-06,8.4987,8.536,8.2089,8.3398,9205145,0
2016-01-07,8.1528,8.4614,8.0314,8.1995,9436670,0
2016-01-08,8.237,8.3303,7.8021,7.9471,12211199,0
2016-01-11,8.0125,8.0781,7.8816,7.9284,7530135,0
2016-01-12,8.0592,8.1902,7.648,7.8349,7113426,0
2016-01-13,7.8443,8.0314,7.7602,7.7789,13633762,0
2016-01-14,7.7881,7.9239,7.5825,7.9004,8720239,0
2016-01-15,7.648,7.6984,7.461,7.5358,9519745,0
2016-01-19,7.5264,7.5731,6.9654,7.0777,16374189,0
2016-01-20,6.9934,7.1618,6.7083,7.143,13447192,0
2016-01-21,7.6198,7.9097,7.4329,7.6852,15035681,0
2016-01-22,7.8443,7.9143,7.5637,7.7602,8255738,0
2016-01-25,7.704,7.7602,7.5169,7.5451,10127726,0
2016-01-26,7.5358,7.6852,7.461,7.648,8309606,0
2016-01-27,7.6198,7.7508,7.4983,7.5217,6875715,0
2016-01-28,7.6106,7.648,6.8905,7.0588,21432577,0
2016-01-29,7.0402,7.4141,7.0028,7.3487,17636559,0
2016-02-01,7.3112,7.5731,7.1992,7.4891,11270830,0
2016-02-02,7.3767,7.4795,6.8905,6.9279,10284101,0
2016-02-03,7.0588,7.1056,6.7316,6.872,7252307,0
2016-02-04,6.8533,7.0542,6.8158,7.0309,6095151,0
2016-02-05,6.9279,7.0028,6.7316,6.7596,4795280,0
2016-02-08,6.6849,6.7224,6.2268,6.3482,9719535,0
2016-02-09,6.2735,6.5073,6.1613,6.1754,8922659,0
2016-02-10,6.2082,6.4605,6.1427,6.152,5369021,0
2016-02-11,6.0305,6.0575,5.8902,5.9743,8689991,0
2016-02-12,6.0492,6.152,6.0117,6.1239,8348476,0
2016-02-16,6.1893,6.6475,6.18,6.6289,7969418,0
2016-02-17,6.6662,7.0169,6.6569,6.9279,7137583,0
2016-02-18,6.9279,6.9748,6.844,6.8533,4991821,0
2016-02-19,6.8345,7.0355,6.7596,6.9373,6170787,0
2016-02-22,7.0402,7.2459,7.0028,7.1897,5851672,0
2016-02-23,7.115,7.316,7.0588,7.1337,7912178,0
2016-02-24,7.143,7.3487,7.0309,7.3019,7060675,0
2016-02-25,7.3019,7.3721,7.1524,7.3487,5577147,0
2016-02-26,7.3862,7.4517,7.2738,7.3487,3545195,0
2016-02-29,7.3767,7.5825,7.3364,7.461,4722878,0
2016-03-01,7.5358,7.676,7.4329,7.6574,5366280,0
2016-03-02,7.6198,7.7319,7.5825,7.6947,5077810,0
2016-03-03,7.7226,7.8909,7.6947,7.8725,5000171,0
2016-03-04,7.8909,8.1715,7.7975,8.0218,8907380,0
2016-03-07,8.0218,8.1434,7.9284,8.106,4321654,0
2016-03-08,8.0592,8.106,7.704,7.7226,4875095,0
2016-03-09,7.9097,7.9377,7.6666,7.8443,5471952,0
2016-03-10,7.8443,7.9471,7.7415,7.8816,4157272,0
2016-03-11,7.9564,8.1528,7.9377,8.1434,4124674,0
2016-03-14,8.0687,8.1341,8.0033,8.0218,3768804,0
2016-03-15,7.9377,8.0033,7.7319,7.8816,5367833,0
2016-03-16,7.8256,8.0314,7.7881,8.0314,3653967,0
2016-03-17,7.9938,8.106,7.9471,8.0687,4379583,0
2016-03-18,8.0314,8.2837,8.0314,8.2463,7510517,0
2016-03-21,8.2276,8.3398,8.1434,8.3304,3871023,0
2016-03-22,8.2649,8.3023,8.1808,8.2089,4425503,0
2016-03-23,8.1808,8.237,7.9004,7.9097,4161969,0
2016-03-24,7.8535,7.9471,7.704,7.9471,3514150,0
2016-03-28,7.9564,8.0499,7.8069,7.9564,3052127,0
2016-03-29,7.9091,8.1553,7.8143,8.1553,4235060,0
2016-03-30,8.25,8.629,8.2217,8.2879,6949615,0
2016-03-31,8.25,8.3354,8.1743,8.2027,4107795,0
2016-04-01,8.0797,8.3164,8.0417,8.2975,4847410,0
2016-04-04,8.3164,8.4396,8.1932,8.2122,3337492,0
2016-04-05,8.1553,8.1839,8.0039,8.0133,4263968,0
2016-04-06,8.0039,8.0323,7.6155,7.8618,8147317,0
2016-04-07,7.8143,7.8663,7.6533,7.7293,4400711,0
2016-04-08,7.8239,7.8997,7.7197,7.7671,2736271,0
2016-04-11,7.8143,7.9564,7.7386,7.7481,2764116,0
2016-04-12,7.7765,7.8048,7.5966,7.6533,5691438,0
2016-04-13,7.6911,8.0606,7.6911,8.0417,5578891,0
2016-04-14,8.0227,8.0323,7.8334,7.9091,3514541,0
2016-04-15,7.9185,7.9754,7.8522,7.8901,2935924,0
2016-04-18,7.8713,7.9185,7.7954,7.8997,3133015,0
2016-04-19,7.9375,7.9754,7.8143,7.8807,2996685,0
2016-04-20,7.8522,8.0323,7.8239,7.9943,4113428,0
2016-04-21,8.0133,8.127,7.966,8.0323,3201324,0
2016-04-22,8.0323,8.3732,7.9943,8.3164,5290538,0
2016-04-25,8.1932,8.4017,8.0323,8.0702,4979912,0
2016-04-26,8.1743,8.4206,8.0417,8.4206,4777768,0
2016-04-27,8.3826,8.5723,8.2975,8.5723,4689636,0
2016-04-28,8.6574,9.0931,8.5532,8.5627,14133965,0
2016-04-29,8.6101,8.6574,8.3637,8.5532,8477358,0
2016-05-02,8.5247,9.1025,8.4868,9.0837,9570912,0
2016-05-03,8.951,9.0742,8.8837,8.9416,5870403,0
2016-05-04,8.9036,9.0174,8.8421,8.9605,6495564,0
2016-05-05,9.0079,9.0742,8.7852,8.8563,6363707,0
2016-05-06,8.828,8.8657,8.7048,8.828,4034800,0
2016-05-09,8.8468,8.9888,8.8468,8.9178,3803292,0
2016-05-10,8.9226,9.0646,8.8657,9.0552,3599567,0
2016-05-11,9.0079,9.1259,8.9605,8.9605,2391332,0
2016-05-12,8.9982,9.0363,8.591,8.7,3687050,0
2016-05-13,8.6195,8.7521,8.5723,8.6383,3084246,0
2016-05-16,8.6478,8.9226,8.6338,8.828,2422094,0
2016-05-17,8.8184,8.8942,8.7048,8.7331,3047759,0
2016-05-18,8.7143,9.0457,8.6953,8.9416,3422568,0
2016-05-19,8.8942,9.0457,8.7994,8.9321,2750204,0
2016-05-20,9.0268,9.2445,8.9416,9.1785,3599938,0
2016-05-23,9.2155,9.4616,9.2155,9.3489,3713474,0
2016-05-24,9.3872,9.527,9.3774,9.4665,4621137,0
2016-05-25,9.528,9.632,9.4427,9.622,4571120,0
2016-05-26,9.632,9.672,9.4338,9.577,3182337,0
2016-05-27,9.557,9.736,9.533,9.719,3042270,0
2016-05-31,9.726,10.107,9.7,10.069,7572797,0
2016-06-01,10.022,10.371,9.899,10.334,11517513,0
2016-06-02,10.154,10.628,10.154,10.6,11561863,0
2016-06-03,10.58,10.6,10.267,10.467,5420758,0
2016-06-06,10.485,10.524,10.371,10.42,4818278,0
2016-06-07,10.42,10.48,10.352,10.457,6141423,0
2016-06-08,10.467,10.495,10.154,10.247,5490114,0
2016-06-09,10.163,10.287,10.06,10.221,4801668,0
2016-06-10,10.05,10.107,9.889,10.05,7655885,0
2016-06-13,9.993,10.107,9.795,9.823,6562357,0
2016-06-14,9.756,10.154,9.586,9.993,12511882,0
2016-06-15,10.002,10.05,9.775,9.775,6177209,0
2016-06-16,9.662,9.765,9.533,9.746,3946305,0
2016-06-17,9.719,10.078,9.511,10.06,12664155,0
2016-06-20,9.993,10.012,9.538,9.642,16312305,0
2016-06-21,9.823,9.85,9.4526,9.501,22991457,0
2016-06-22,9.4814,9.642,9.3586,9.3676,6853416,0
2016-06-23,9.501,9.983,9.4814,9.936,15678478,0
2016-06-24,9.4715,9.686,9.3971,9.577,10706207,0
2016-06-27,9.4148,9.4715,8.6669,8.7615,13730569,0
2016-06-28,8.9437,9.0588,8.7327,8.9053,9408955,0
2016-06-29,9.0395,9.1833,8.8191,9.1545,8878736,0
2016-06-30,9.2503,10.141,9.1833,10.113,27729506,0
2016-07-01,9.969,10.246,9.923,10.195,9887042,0
2016-07-05,10.123,10.141,9.873,10.008,7568665,0
2016-07-06,9.959,9.969,9.3852,9.6,8875211,0
2016-07-07,9.663,9.863,9.586,9.683,5604661,0
2016-07-08,9.844,10.104,9.788,10.094,11752532,0
2016-07-11,10.21,10.229,9.825,9.979,10547233,0
2016-07-12,10.123,10.325,10.029,10.315,11053739,0
2016-07-13,10.343,10.506,10.228,10.439,7486378,0
2016-07-14,10.976,11.166,10.774,10.793,30905011,0
2016-07-15,10.842,10.996,10.803,10.889,10656645,0
2016-07-18,10.603,10.718,10.371,10.659,7791467,0
2016-07-19,10.583,11.081,10.563,11.033,12747727,0
2016-07-20,11.121,11.196,10.976,11.091,6370531,0
2016-07-21,11.121,11.246,10.649,10.803,7181242,0
2016-07-22,10.784,10.938,10.649,10.833,4869266,0
2016-07-25,10.861,10.976,10.784,10.842,4752116,0
2016-07-26,10.928,11.246,10.889,11.176,8516584,0
2016-07-27,11.291,11.311,11.111,11.196,9576062,0
2016-07-28,11.14,11.291,11.061,11.196,7988135,0
2016-07-29,11.281,11.849,11.121,11.157,17588032,0
2016-08-01,11.148,11.389,11.086,11.148,6231206,0
2016-08-02,11.081,11.136,10.728,10.742,5975708,0
2016-08-03,10.728,10.947,10.678,10.88,3393216,0
2016-08-04,10.871,11.136,10.871,11.081,4632032,0
2016-08-05,11.14,11.236,10.918,11.066,5277917,0
2016-08-08,11.14,11.326,11.043,11.043,4543854,0
2016-08-09,11.091,11.166,10.986,11.014,3107629,0
2016-08-10,11.014,11.014,10.688,10.852,4677387,0
2016-08-11,10.535,10.535,10.128,10.468,17439399,0
2016-08-12,10.506,10.649,10.43,10.545,9840018,0
2016-08-15,10.631,10.899,10.593,10.823,5797481,0
2016-08-16,10.833,10.947,10.746,10.774,4110580,0
2016-08-17,10.774,10.842,10.678,10.803,4934971,0
2016-08-18,10.842,10.899,10.764,10.88,2419351,0
2016-08-19,10.88,10.928,10.764,10.833,3638733,0
2016-08-22,10.755,10.899,10.728,10.764,2902779,0
2016-08-23,10.928,10.947,10.803,10.813,2697796,0
2016-08-24,10.861,10.996,10.563,10.649,4535218,0
2016-08-25,10.631,10.823,10.622,10.673,3997438,0
2016-08-26,10.728,10.813,10.593,10.698,2694517,0
2016-08-29,10.688,10.774,10.631,10.668,2153157,0
2016-08-30,10.64,11.734,10.64,11.265,23749623,0
2016-08-31,11.291,11.504,11.121,11.436,9370258,0
2016-09-01,11.484,11.724,11.301,11.57,7439585,0
2016-09-02,11.589,11.963,11.484,11.684,16128988,0
2016-09-06,11.629,11.665,11.504,11.551,4928302,0
2016-09-07,11.446,11.609,11.326,11.484,4025033,0
2016-09-08,11.398,11.551,11.36,11.494,4252549,0
2016-09-09,11.35,11.455,11.033,11.157,8564204,0
2016-09-12,10.928,11.341,10.861,11.341,5102284,0
2016-09-13,11.255,11.446,11.033,11.121,5521832,0
2016-09-14,11.061,11.236,11.005,11.206,4505008,0
2016-09-15,11.265,11.446,11.196,11.37,3136597,0
2016-09-16,11.416,11.436,11.255,11.406,3976835,0
2016-09-19,11.455,11.494,11.226,11.281,4001106,0
2016-09-20,11.406,11.465,11.286,11.331,4110862,0
2016-09-21,11.436,11.446,11.221,11.406,3513561,0
2016-09-22,11.455,11.504,11.37,11.398,2837864,0
2016-09-23,11.35,11.441,11.281,11.281,2114326,0
2016-09-26,11.186,11.265,11.14,11.196,2988172,0
2016-09-27,11.176,11.39,11.148,11.371,3465528,0
2016-09-28,11.39,11.554,11.322,11.468,2749239,0
2016-09-29,11.448,11.738,11.322,11.603,6819814,0
2016-09-30,11.623,11.825,11.578,11.768,8193608,0
2016-10-03,11.749,11.825,11.593,11.613,2997232,0
2016-10-04,11.613,11.739,11.428,11.497,6582798,0
2016-10-05,11.574,11.613,11.332,11.352,5715810,0
2016-10-06,11.266,11.418,11.226,11.352,4145506,0
2016-10-07,11.322,11.408,11.226,11.39,4205245,0
2016-10-10,11.381,11.526,11.246,11.266,3357699,0
2016-10-11,11.206,11.206,10.752,10.955,9320858,0
2016-10-12,10.945,10.955,10.645,10.693,4306283,0
2016-10-13,10.645,10.693,10.403,10.48,5474398,0
2016-10-14,10.557,10.635,10.432,10.471,5703205,0
2016-10-17,10.432,10.544,10.383,10.383,2854759,0
2016-10-18,10.306,10.432,10.229,10.267,4670924,0
2016-10-19,10.219,10.413,10.112,10.403,5199585,0
2016-10-20,10.403,10.432,10.3,10.364,1931324,0
2016-10-21,10.364,10.451,10.267,10.393,2637981,0
2016-10-24,10.423,10.621,10.354,10.539,3516353,0
2016-10-25,10.49,10.587,10.423,10.442,2783316,0
2016-10-26,10.393,10.403,9.939,9.996,13816573,0
2016-10-27,10.045,10.159,9.88,9.929,6605476,0
2016-10-28,10.2,10.257,9.729,9.784,8862186,0
2016-10-31,9.823,9.939,9.643,9.648,5576047,0
2016-11-01,9.678,9.823,9.4635,9.581,5730289,0
2016-11-02,9.581,9.697,9.3479,9.3578,5305452,0
2016-11-03,9.3479,9.658,9.3187,9.4834,7851603,0
2016-11-04,9.4735,9.552,9.3676,9.4635,4818146,0
2016-11-07,9.678,9.823,9.609,9.804,3715885,0
2016-11-08,9.774,9.895,9.725,9.804,3507005,0
2016-11-09,9.678,9.996,9.532,9.92,6247760,0
2016-11-10,10.006,10.229,9.706,9.89,6819421,0
2016-11-11,9.92,10.292,9.86,10.21,6680931,0
2016-11-14,10.257,10.451,10.229,10.442,6667082,0
2016-11-15,10.509,10.539,10.287,10.403,6429357,0
2016-11-16,10.383,10.48,10.345,10.354,4423311,0
2016-11-17,10.364,10.471,10.326,10.393,3971413,0
2016-11-18,10.383,10.547,10.336,10.529,3493659,0
2016-11-21,10.519,10.635,10.485,10.557,3324849,0
2016-11-22,10.597,10.839,10.597,10.789,5212506,0
2016-11-23,10.789,10.955,10.713,10.925,2944620,0
2016-11-25,10.925,10.994,10.839,10.906,1402626,0
2016-11-28,10.886,10.915,10.76,10.839,2360202,0
2016-11-29,10.789,10.945,10.78,10.868,3730979,0
2016-11-30,10.945,11.013,10.76,10.886,4467541,0
2016-12-01,10.896,10.896,10.229,10.306,9979142,0
2016-12-02,10.277,10.476,10.166,10.383,5125031,0
2016-12-05,10.49,10.519,10.364,10.432,3674781,0
2016-12-06,10.529,10.886,10.509,10.854,7589541,0
2016-12-07,10.839,10.964,10.723,10.906,3937485,0
2016-12-08,10.945,11.272,10.945,11.13,8037667,0
2016-12-09,11.216,11.269,10.974,11.06,5135570,0
2016-12-12,11.226,11.256,10.659,10.742,5657825,0
2016-12-13,10.78,10.858,10.713,10.789,3891014,0
2016-12-14,10.752,10.835,10.645,10.664,4035639,0
2016-12-15,10.673,10.877,10.664,10.733,5097894,0
2016-12-16,10.809,10.877,10.597,10.645,7908798,0
2016-12-19,10.896,11.051,10.78,10.974,9403048,0
2016-12-20,11.031,11.477,11.004,11.468,9263322,0
2016-12-21,11.487,11.613,11.371,11.554,8837539,0
2016-12-22,11.613,11.661,11.196,11.282,5422714,0
2016-12-23,11.246,11.332,11.226,11.317,2106662,0
2016-12-27,11.312,11.448,11.312,11.409,1971192,0
2016-12-28,11.479,11.536,11.282,11.282,3203303,0
2016-12-29,11.292,11.404,11.235,11.265,3063791,0
2016-12-30,11.292,11.322,11.118,11.175,3293032,0
2017-01-03,11.272,11.362,11.053,11.108,5770288,0
2017-01-04,11.118,11.302,11.108,11.205,3975422,0
2017-01-05,11.215,11.255,10.991,11.098,4169071,0
2017-01-06,11.118,11.155,10.864,10.892,4806724,0
2017-01-09,10.941,11.195,10.911,11.185,4158229,0
2017-01-10,11.146,11.272,11.118,11.265,3214163,0
2017-01-11,11.282,11.357,11.205,11.292,3308719,0
2017-01-12,11.255,11.255,10.923,11.205,4003699,0
2017-01-13,11.302,11.449,11.245,11.347,4732427,0
2017-01-17,11.332,11.332,11.068,11.165,3562304,0
2017-01-18,11.195,11.255,11.078,11.118,3774810,0
2017-01-19,11.098,11.205,10.892,10.921,3926821,0
2017-01-20,10.951,11.148,10.931,11.001,4892189,0
2017-01-23,10.961,11.098,10.737,11.098,7143527,0
2017-01-24,11.137,11.81,11.108,11.752,13261739,0
2017-01-25,11.82,12.113,11.791,11.942,5374800,0
2017-01-26,11.977,12.182,11.899,12.128,6274747,0
2017-01-27,12.173,12.304,11.782,11.8,10121020,0
2017-01-30,11.762,11.762,11.439,11.63,6881446,0
2017-01-31,11.576,11.626,11.362,11.528,4677524,0
2017-02-01,11.626,11.767,11.439,11.762,5494102,0
2017-02-02,11.655,11.782,11.499,11.576,7953375,0
2017-02-03,11.996,12.671,11.996,12.611,23682979,0
2017-02-06,12.563,12.621,12.443,12.554,6526321,0
2017-02-07,12.534,12.641,12.372,12.417,4151111,0
2017-02-08,12.417,12.489,12.25,12.357,5477529,0
2017-02-09,12.357,12.397,12.123,12.133,4860845,0
2017-02-10,12.173,12.182,11.952,12.055,4422979,0
2017-02-13,12.211,12.338,12.128,12.231,4568381,0
2017-02-14,12.211,12.455,12.041,12.309,6243312,0
2017-02-15,12.3,12.681,12.3,12.596,7049025,0
2017-02-16,12.671,12.738,12.417,12.494,4476614,0
2017-02-17,12.484,12.601,12.26,12.601,4318076,0
2017-02-21,12.7,12.972,12.611,12.817,5616008,0
2017-02-22,12.846,12.885,12.69,12.808,3325203,0
2017-02-23,12.798,12.798,12.387,12.529,3939684,0
2017-02-24,12.309,12.474,12.175,12.427,4964505,0
2017-02-27,12.417,12.798,12.392,12.798,5160337,0
2017-02-28,13.207,13.452,12.9,12.954,13769817,0
2017-03-01,13.11,13.189,12.885,13.129,9347419,0
2017-03-02,13.179,13.481,13.149,13.217,8137475,0
2017-03-03,13.256,13.316,13.1,13.159,4609634,0
2017-03-06,13.032,13.198,12.808,13.119,6750618,0
2017-03-07,13.11,13.198,13.012,13.052,3407704,0
2017-03-08,13.08,13.169,12.9,12.982,6702065,0
2017-03-09,12.935,13.1,12.875,12.982,4171087,0
2017-03-10,13.062,13.246,13.012,13.154,3648729,0
2017-03-13,13.306,13.569,13.119,13.569,6011971,0
2017-03-14,13.452,13.55,13.256,13.471,7042485,0
2017-03-15,13.53,13.725,13.413,13.608,6366237,0
2017-03-16,13.608,13.667,13.442,13.589,4225790,0
2017-03-17,13.647,13.711,13.559,13.657,5977656,0
2017-03-20,13.755,13.96,13.643,13.872,5547749,0
2017-03-21,13.95,13.96,13.433,13.657,14290780,0
2017-03-22,13.608,13.647,13.325,13.52,6039698,0
2017-03-23,13.55,13.755,13.442,13.696,6758420,0
2017-03-24,13.911,14.419,13.852,14.116,12373375,0
2017-03-27,13.92,14.526,13.725,14.497,13539077,0
2017-03-28,14.664,14.744,14.104,14.241,14136430,0
2017-03-29,14.36,14.556,13.995,14.015,9333142,0
2017-03-30,13.729,13.907,13.582,13.749,11693774,0
2017-03-31,13.759,13.848,13.533,13.543,6171833,0
2017-04-03,13.562,13.631,13.189,13.297,8049467,0
2017-04-04,13.287,13.425,13.099,13.207,6467070,0
2017-04-05,13.307,13.435,13.079,13.099,8733004,0
2017-04-06,13.109,13.109,12.863,12.971,9124535,0
2017-04-07,13.021,13.503,13.016,13.375,9370166,0
2017-04-10,13.553,13.759,13.543,13.671,7514286,0
2017-04-11,13.641,13.719,13.217,13.533,10885209,0
2017-04-12,13.503,13.582,13.099,13.139,5215986,0
2017-04-13,13.129,13.237,12.933,12.933,3755661,0
2017-04-17,12.971,13.297,12.918,13.267,4790720,0
2017-04-18,13.227,13.415,13.149,13.405,3982848,0
2017-04-19,13.503,13.818,13.463,13.553,6600027,0
2017-04-20,13.69,13.897,13.631,13.867,5705158,0
2017-04-21,13.739,13.848,13.548,13.769,5965090,0
2017-04-24,13.926,14.064,13.69,13.857,6803163,0
2017-04-25,13.966,14.153,13.848,14.015,5267266,0
2017-04-26,13.946,14.064,13.664,13.759,6387337,0
2017-04-27,13.877,14.261,13.779,14.172,12565642,0
2017-04-28,13.976,14.35,13.435,13.789,14035580,0
2017-05-01,13.848,13.877,13.415,13.582,7978725,0
2017-05-02,13.591,13.611,13.011,13.119,10197296,0
2017-05-03,13.071,13.252,13.031,13.079,5348935,0
2017-05-04,13.071,13.149,12.815,13.099,6968853,0
2017-05-05,13.109,13.277,13.001,13.237,5911798,0
2017-05-08,13.237,13.267,12.923,12.952,5158301,0
2017-05-09,13.099,13.312,12.991,13.217,7736622,0
2017-05-10,13.317,13.385,13.179,13.365,4162000,0
2017-05-11,13.297,13.553,13.114,13.415,4215074,0
2017-05-12,13.405,13.463,13.159,13.237,3045461,0
2017-05-15,13.257,13.601,13.217,13.425,5133869,0
2017-05-16,13.454,13.7,13.425,13.631,6974397,0
2017-05-17,13.405,13.533,12.588,12.588,12347368,0
2017-05-18,12.597,12.961,12.479,12.923,10091617,0
2017-05-19,12.971,13.189,12.883,12.943,4766038,0
2017-05-22,13.041,13.079,12.765,12.933,5216131,0
2017-05-23,12.971,12.981,12.682,12.834,4573645,0
2017-05-24,13.041,13.71,12.952,13.671,11621426,0
2017-05-25,13.818,13.887,13.611,13.838,11360926,0
2017-05-26,13.818,13.818,13.435,13.611,4637823,0
2017-05-30,13.611,13.724,13.543,13.671,3735413,0
2017-05-31,13.799,13.828,13.572,13.769,6209105,0
2017-06-01,13.808,14.064,13.69,13.907,5407361,0
2017-06-02,13.976,14.005,13.651,13.715,6001745,0
2017-06-05,13.749,14.025,13.719,13.936,6457220,0
2017-06-06,13.867,14.182,13.729,13.828,6721065,0
2017-06-07,13.946,13.956,13.533,13.641,6081729,0
2017-06-08,13.631,14.015,13.473,14.005,5095113,0
2017-06-09,14.044,14.101,13.149,13.375,9105731,0
2017-06-12,13.198,13.577,12.971,13.415,11934931,0
2017-06-13,13.553,13.759,13.4,13.553,7601038,0
2017-06-14,13.493,13.582,12.873,13.071,11608604,0
2017-06-15,12.893,13.257,12.843,13.159,7700726,0
2017-06-16,13.189,13.227,12.863,12.933,6341425,0
2017-06-19,13.089,13.277,12.991,13.109,5241152,0
2017-06-20,13.149,13.577,13.001,13.021,6780028,0
2017-06-21,13.099,13.307,12.981,13.061,4745448,0
2017-06-22,13.011,13.041,12.775,12.805,6849974,0
2017-06-23,12.765,13.109,12.687,13.099,8093210,0
2017-06-26,13.149,13.36,13.001,13.257,7454709,0
2017-06-27,13.396,13.585,13.019,13.098,10146099,0
2017-06-28,13.783,14.249,13.684,14.239,17175463,0
2017-06-29,14.19,14.23,13.495,13.843,10892237,0
2017-06-30,13.793,13.843,13.535,13.545,4100557,0
2017-07-03,13.575,13.773,13.257,13.267,3121798,0
2017-07-05,13.317,13.604,13.307,13.485,5444996,0
2017-07-06,13.307,13.575,13.217,13.267,6183326,0
2017-07-07,13.336,13.773,13.317,13.753,6302583,0
2017-07-10,13.753,13.768,13.446,13.604,6234995,0
2017-07-11,13.614,13.843,13.575,13.664,7237964,0
2017-07-12,13.843,13.942,13.778,13.862,4882497,0
2017-07-13,13.892,14.239,13.803,14.2,7339082,0
2017-07-14,14.22,14.378,14.21,14.359,4904219,0
2017-07-17,14.388,14.398,14.071,14.17,4304729,0
2017-07-18,14.101,14.368,14.031,14.334,5640321,0
2017-07-19,14.408,14.596,14.309,14.478,7379314,0
2017-07-20,14.497,14.805,14.349,14.805,5285156,0
2017-07-21,14.636,14.639,14.393,14.542,5891362,0
2017-07-24,14.537,14.656,14.368,14.388,4940125,0
2017-07-25,14.329,14.557,14.21,14.517,5596233,0
2017-07-26,14.746,14.755,14.418,14.656,6202360,0
2017-07-27,14.815,14.994,14.14,14.527,11712145,0
2017-07-28,14.607,14.805,14.19,14.547,12685489,0
2017-07-31,14.587,14.617,14.061,14.091,8452548,0
2017-08-01,14.101,14.279,13.922,14.22,6865812,0
2017-08-02,14.378,14.388,13.972,14.051,4965507,0
2017-08-03,14.031,14.104,13.912,13.991,3800843,0
2017-08-04,13.942,14.101,13.753,13.823,4222756,0
2017-08-07,13.852,14.185,13.833,14.081,3911220,0
2017-08-08,14.061,14.279,13.867,13.922,3948703,0
2017-08-09,13.763,13.833,13.515,13.624,4331332,0
2017-08-10,13.535,13.535,13.049,13.118,8771621,0
2017-08-11,13.148,13.272,12.999,13.178,5271447,0
2017-08-14,13.327,13.674,13.317,13.545,5727784,0
2017-08-15,13.644,13.654,13.386,13.426,4187891,0
2017-08-16,13.456,13.684,13.327,13.624,6846200,0
2017-08-17,13.535,13.632,13.009,13.009,6336276,0
2017-08-18,13.078,13.148,12.92,13.019,5092731,0
2017-08-21,13.009,13.019,12.751,12.84,4129737,0
2017-08-22,12.999,13.356,12.92,13.217,6198875,0
2017-08-23,13.078,13.341,13.024,13.307,3663654,0
2017-08-24,13.346,13.49,13.227,13.317,3921252,0
2017-08-25,13.386,13.431,13.148,13.297,6031454,0
2017-08-28,13.396,13.406,13.118,13.178,7194037,0
2017-08-29,12.652,13.317,12.404,13.267,13419955,0
2017-08-30,13.297,13.495,13.198,13.475,4735214,0
2017-08-31,13.495,13.639,13.446,13.585,3443665,0
2017-09-01,13.644,13.852,13.619,13.823,3619810,0
2017-09-05,13.704,13.803,13.465,13.624,4121353,0
2017-09-06,13.704,13.773,13.52,13.604,3530419,0
2017-09-07,13.594,13.659,13.461,13.535,2753358,0
2017-09-08,13.575,13.644,13.297,13.371,2868881,0
2017-09-11,13.485,13.704,13.446,13.694,4826037,0
2017-09-12,13.743,14.239,13.664,14.051,7128872,0
2017-09-13,14.001,14.14,13.748,14.031,6782173,0
2017-09-14,13.991,14.319,13.912,14.19,6945196,0
2017-09-15,14.239,14.398,14.155,14.299,9015323,0
2017-09-18,14.319,14.676,14.269,14.428,7651500,0
2017-09-19,14.497,14.607,14.269,14.577,5623184,0
2017-09-20,14.597,14.607,14.21,14.398,6784405,0
2017-09-21,14.349,14.368,14.115,14.14,3737044,0
2017-09-22,14.041,14.368,13.992,14.23,3455410,0
2017-09-25,14.239,14.284,13.942,14.061,4839718,0
2017-09-26,14.17,14.215,14.031,14.17,3302536,0
2017-09-27,14.32,14.525,14.16,14.43,3629972,0
2017-09-28,14.42,14.77,14.37,14.74,4231219,0
2017-09-29,14.75,15.05,14.7,15.02,5656471,0
2017-10-02,15.05,15.32,14.995,15.31,4723657,0
2017-10-03,15.37,15.47,15.11,15.42,5364144,0
2017-10-04,15.37,15.48,15.28,15.41,3837871,0
2017-10-05,15.45,15.5,15.29,15.48,2871300,0
2017-10-06,15.38,15.63,15.38,15.51,3555814,0
2017-10-09,15.6,15.72,15.4835,15.525,3240359,0
2017-10-10,15.98,16,15.74,15.94,6068641,0
2017-10-11,15.93,15.995,15.7,15.99,4494261,0
2017-10-12,15.99,16.11,15.74,15.76,4556671,0
2017-10-13,15.89,16.095,15.77,15.86,3630734,0
2017-10-16,15.85,15.935,15.6839,15.88,2494673,0
2017-10-17,15.94,15.995,15.815,15.86,2215905,0
2017-10-18,15.86,15.9,15.56,15.65,5270789,0
2017-10-19,15.5,15.66,15.28,15.61,4870705,0
2017-10-20,15.81,15.9,15.63,15.7,2700225,0
2017-10-23,15.76,16.0799,15.715,15.83,4598386,0
2017-10-24,15.9,15.99,15.84,15.85,3242493,0
2017-10-25,15.78,15.81,15.29,15.64,5409666,0
2017-10-26,15.7,15.78,15.51,15.69,4134013,0
2017-10-27,16,16.24,15.811,16.12,10082235,0
2017-10-30,16.06,16.34,16.04,16.31,5635325,0
2017-10-31,15.9,16.1,15.74,15.86,7118496,0
2017-11-01,15.92,15.95,15.3,15.57,7892478,0
2017-11-02,15.92,16.09,15.835,15.93,11004376,0
2017-11-03,15.87,16.1,15.7799,16.1,5149692,0
2017-11-06,16.29,16.51,16.1839,16.51,6682336,0
2017-11-07,16.45,16.72,16.44,16.69,7465328,0
2017-11-08,16.65,16.96,16.54,16.91,6903148,0
2017-11-09,16.76,16.915,16.55,16.73,5762912,0
2017-11-10,16.93,17.15,16.835,16.97,10416067,0
