Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.9061,2.9737,2.8966,2.9638,223837,0
2005-02-28,2.983,3.012,2.9638,2.9737,148602,0
2005-03-01,2.9543,2.9543,2.8676,2.9157,304580,0
2005-03-02,2.8966,3.0506,2.8966,2.9928,315908,0
2005-03-03,3.012,3.0506,2.9543,3.0409,216356,0
2005-03-04,3.0217,3.089,3.012,3.0313,468147,0
2005-03-07,3.0217,3.0986,3.012,3.06,220511,0
2005-03-08,3.0794,3.2238,3.0794,3.2044,560737,0
2005-03-09,3.2719,3.2719,3.166,3.2238,354047,0
2005-03-10,3.243,3.243,3.1275,3.166,207523,0
2005-03-11,3.1373,3.2141,3.1082,3.1756,332641,0
2005-03-14,3.1275,3.166,3.0986,3.166,216562,0
2005-03-15,3.1756,3.2238,3.1756,3.2238,243375,0
2005-03-16,3.2238,3.243,3.0506,3.089,340536,0
2005-03-17,3.0506,3.166,3.0023,3.089,258754,0
2005-03-18,3.0699,3.0699,3.0023,3.0023,226225,0
2005-03-21,2.9928,2.9928,2.8868,2.9351,303334,0
2005-03-22,2.9253,2.9638,2.7906,2.8005,562608,0
2005-03-23,2.7811,2.8098,2.7233,2.733,346460,0
2005-03-24,2.752,2.7811,2.6462,2.733,433543,0
2005-03-28,2.6946,2.733,2.6462,2.7233,327028,0
2005-03-29,2.733,2.7427,2.5694,2.6272,518651,0
2005-03-30,2.6176,2.6272,2.5885,2.5983,219786,0
2005-03-31,2.6656,2.7617,2.6272,2.7617,611552,0
2005-04-01,2.7137,2.8388,2.6656,2.8388,346149,0
2005-04-04,2.8098,2.8098,2.7041,2.7041,478746,0
2005-04-05,2.7427,2.752,2.656,2.7137,628490,0
2005-04-06,2.7137,2.7427,2.6656,2.7427,184245,0
2005-04-07,2.7233,2.7714,2.6946,2.7617,148289,0
2005-04-08,2.7427,2.7427,2.656,2.656,238281,0
2005-04-11,2.6946,2.6946,2.5694,2.6462,274653,0
2005-04-12,2.6462,2.6462,2.5598,2.6078,185494,0
2005-04-13,2.6078,2.6656,2.5885,2.5885,451728,0
2005-04-14,2.55,2.5598,2.3768,2.3768,461911,0
2005-04-15,2.396,2.502,2.3094,2.3094,321416,0
2005-04-18,2.2807,2.4732,2.2807,2.4538,197234,0
2005-04-19,2.502,2.5308,2.425,2.5116,480202,0
2005-04-20,2.502,2.5694,2.3575,2.3768,324636,0
2005-04-21,2.3768,2.4057,2.2999,2.319,257817,0
2005-04-22,2.396,2.396,2.319,2.3385,305724,0
2005-04-25,2.3287,2.3866,2.3094,2.3866,209601,0
2005-04-26,2.4538,2.4538,2.3287,2.348,297618,0
2005-04-27,2.3094,2.319,2.223,2.2422,479785,0
2005-04-28,2.1941,2.2711,2.1845,2.2613,389480,0
2005-04-29,2.2613,2.2904,2.223,2.2711,312895,0
2005-05-02,2.2517,2.2517,2.1749,2.2133,311440,0
2005-05-03,2.2133,2.2133,2.1365,2.1941,258650,0
2005-05-04,2.2133,2.2517,2.1845,2.2037,276522,0
2005-05-05,2.1941,2.223,2.146,2.1845,170113,0
2005-05-06,2.1652,2.2133,2.1365,2.1845,164294,0
2005-05-09,2.1652,2.2325,2.1652,2.2133,98201,0
2005-05-10,2.2422,2.3287,2.2325,2.2999,356644,0
2005-05-11,2.2807,2.2807,2.1652,2.223,190689,0
2005-05-12,2.2133,2.2133,2.1171,2.1268,215004,0
2005-05-13,2.0883,2.1268,2.0016,2.0113,293670,0
2005-05-16,1.9919,2.0208,1.9535,1.9631,243997,0
2005-05-17,1.9728,2.0305,1.9438,1.9728,376908,0
2005-05-18,2.0016,2.0498,1.9822,2.0498,192975,0
2005-05-19,2.0786,2.0786,1.9728,2.0305,191102,0
2005-05-20,2.0498,2.0498,1.9822,2.0016,201391,0
2005-05-23,2.0498,2.3575,2.0208,2.2904,415876,0
2005-05-24,2.1941,2.2037,2.1268,2.1845,672967,0
2005-05-25,2.1652,2.2037,2.1171,2.1941,387091,0
2005-05-26,2.1749,2.1845,2.1268,2.1652,179568,0
2005-05-27,2.1554,2.3287,2.1365,2.319,741657,0
2005-05-31,2.223,2.2613,2.1652,2.223,532367,0
2005-06-01,2.2133,2.2904,2.2133,2.2517,345423,0
2005-06-02,2.2711,2.3385,2.2325,2.2325,309985,0
2005-06-03,2.2325,2.2999,2.223,2.223,320169,0
2005-06-06,2.2613,2.2807,2.2325,2.2325,321624,0
2005-06-07,2.2613,2.2613,2.1749,2.1941,228202,0
2005-06-08,2.2613,2.2613,2.1845,2.2133,313414,0
2005-06-09,2.1941,2.2133,2.1652,2.1941,290033,0
2005-06-10,2.2037,2.2807,2.1749,2.2711,242542,0
2005-06-13,2.3094,2.4732,2.3094,2.425,771481,0
2005-06-14,2.425,2.4923,2.3768,2.4057,361839,0
2005-06-15,2.4538,2.5116,2.3866,2.4636,318818,0
2005-06-16,2.502,2.5598,2.502,2.5308,403926,0
2005-06-17,2.5983,2.6176,2.5598,2.5598,571234,0
2005-06-20,2.5885,2.6176,2.4057,2.4154,497450,0
2005-06-21,2.4154,2.55,2.3673,2.5407,325677,0
2005-06-22,2.4636,2.502,2.4057,2.4154,471369,0
2005-06-23,2.4346,2.4923,2.4346,2.4346,645325,0
2005-06-24,2.425,2.502,2.425,2.425,476253,0
2005-06-27,2.4154,2.4538,2.3575,2.3575,460250,0
2005-06-28,2.319,2.3287,2.2711,2.3094,270808,0
2005-06-29,2.3094,2.502,2.3094,2.4923,668498,0
2005-06-30,2.502,2.6176,2.502,2.5694,1111914,0
2005-07-01,2.5407,2.7233,2.5308,2.6753,424814,0
2005-07-05,2.5213,2.6176,2.4443,2.5885,687101,0
2005-07-06,2.6078,2.6656,2.5983,2.6462,253246,0
2005-07-07,2.6849,2.7137,2.6272,2.6849,301153,0
2005-07-08,2.733,2.752,2.6272,2.6462,178323,0
2005-07-11,2.656,2.6946,2.6272,2.6849,150889,0
2005-07-12,2.733,2.733,2.6462,2.6753,335548,0
2005-07-13,2.6656,2.6656,2.6272,2.6462,172295,0
2005-07-14,2.6946,2.7233,2.5694,2.5983,555958,0
2005-07-15,2.5598,2.5598,2.4636,2.4732,487787,0
2005-07-18,2.4732,2.4923,2.4346,2.4443,506596,0
2005-07-19,2.4443,2.5213,2.425,2.4828,523222,0
2005-07-20,2.5213,2.5308,2.4732,2.502,371194,0
2005-07-21,2.55,2.656,2.5308,2.656,321831,0
2005-07-22,2.6656,2.7041,2.5983,2.7041,260935,0
2005-07-25,2.7137,2.7233,2.6462,2.6849,205236,0
2005-07-26,2.6369,2.6369,2.55,2.5791,201183,0
2005-07-27,2.5791,2.6078,2.5694,2.5791,112128,0
2005-07-28,2.5983,2.6369,2.5598,2.6176,375349,0
2005-07-29,2.6272,2.6272,2.5598,2.5885,317261,0
2005-08-01,2.6272,2.6462,2.4732,2.55,246076,0
2005-08-02,2.5598,2.6849,2.55,2.656,590354,0
2005-08-03,2.7041,3.0023,2.7041,2.9737,1633579,0
2005-08-04,2.9351,2.9737,2.8484,2.9061,1124281,0
2005-08-05,2.9061,2.9061,2.7427,2.8098,424814,0
2005-08-08,2.8098,2.8098,2.6462,2.6656,485397,0
2005-08-09,2.6462,2.6462,2.5885,2.6462,770234,0
2005-08-10,2.656,2.8581,2.656,2.7714,1074296,0
2005-08-11,2.8774,3.0506,2.8774,3.0506,1185487,0
2005-08-12,2.9928,3.0699,2.9638,3.0217,1111602,0
2005-08-15,3.0217,3.06,2.9061,3.0506,564063,0
2005-08-16,3.0506,3.1562,3.0023,3.0986,482797,0
2005-08-17,3.1082,3.1082,2.983,3.012,580793,0
2005-08-18,3.0023,3.0217,2.8676,2.8868,391559,0
2005-08-19,2.8868,2.9253,2.8291,2.8484,343447,0
2005-08-22,2.9061,2.9157,2.7906,2.8005,355918,0
2005-08-23,2.8098,2.8676,2.8005,2.8195,250024,0
2005-08-24,2.8581,2.8581,2.733,2.733,283278,0
2005-08-25,2.7041,2.8098,2.7041,2.7811,389585,0
2005-08-26,2.7811,3.4161,2.7714,3.4161,994590,0
2005-08-29,3.0986,3.0986,2.9061,2.9447,497555,0
2005-08-30,2.8774,2.9061,2.8005,2.8774,541721,0
2005-08-31,2.8484,2.9447,2.8484,2.8966,367347,0
2005-09-01,2.9928,3.0699,2.9638,3.0409,437077,0
2005-09-02,3.1178,3.1178,3.06,3.0794,345215,0
2005-09-06,3.0794,3.1178,3.06,3.06,283278,0
2005-09-07,3.06,3.0986,3.0023,3.0409,239736,0
2005-09-08,3.1756,3.1756,3.0986,3.1562,277563,0
2005-09-09,3.195,3.2044,3.089,3.1275,387508,0
2005-09-12,3.0699,3.1082,3.0409,3.0794,345004,0
2005-09-13,3.0794,3.0794,3.0313,3.0313,296371,0
2005-09-14,3.0506,3.2238,3.0506,3.2141,524782,0
2005-09-15,3.2525,3.3584,3.2238,3.3392,729916,0
2005-09-16,3.4644,3.5893,3.3297,3.3297,1556472,0
2005-09-19,3.493,3.5606,3.3104,3.4161,1646362,0
2005-09-20,3.4161,3.5028,3.3297,3.3681,1364641,0
2005-09-21,3.3874,3.551,3.3874,3.5412,493503,0
2005-09-22,3.089,3.57,3.089,3.4066,618723,0
2005-09-23,3.397,3.4644,3.2334,3.4547,482695,0
2005-09-26,3.4451,3.57,3.3392,3.4547,592120,0
2005-09-27,3.3584,3.4161,3.2334,3.4066,957080,0
2005-09-28,3.4258,3.4644,3.3197,3.397,460250,0
2005-09-29,3.3681,3.493,3.3584,3.3874,907197,0
2005-09-30,3.4258,3.4547,3.3489,3.4161,646262,0
2005-10-03,3.3874,3.3874,3.2719,3.2911,436141,0
2005-10-04,3.3104,3.3584,3.1082,3.166,504830,0
2005-10-05,3.166,3.2044,3.0506,3.1275,550969,0
2005-10-06,3.195,3.3007,3.1756,3.3007,446533,0
2005-10-07,3.3197,3.4644,3.2911,3.4258,556684,0
2005-10-10,3.4644,3.5124,3.2911,3.4644,336691,0
2005-10-11,3.4258,3.5219,3.3777,3.474,464407,0
2005-10-12,3.493,3.5893,3.3297,3.4258,904911,0
2005-10-13,3.3489,3.3489,3.1275,3.195,953648,0
2005-10-14,3.0986,3.1562,3.0699,3.0794,642417,0
2005-10-17,3.1468,3.1853,3.089,3.1373,558036,0
2005-10-18,3.1178,3.1178,2.983,3.012,398315,0
2005-10-19,2.9351,2.9737,2.8581,2.9543,666631,0
2005-10-20,2.8868,2.9928,2.752,2.8195,672864,0
2005-10-21,2.8195,2.9061,2.7427,2.8774,529147,0
2005-10-24,2.8774,2.9447,2.8388,2.9351,357060,0
2005-10-25,3.012,3.089,2.9543,2.9638,418890,0
2005-10-26,2.9737,3.012,2.8388,2.8774,850977,0
2005-10-27,2.9351,2.9638,2.8195,2.8195,423046,0
2005-10-28,2.8005,2.9638,2.7617,2.9061,488724,0
2005-10-31,2.9638,3.0506,2.8195,2.9253,425334,0
2005-11-01,2.9253,3.0313,2.8388,3.0313,422839,0
2005-11-02,3.0506,3.3007,3.0409,3.243,482385,0
2005-11-03,3.2622,3.2622,3.1275,3.166,413278,0
2005-11-04,3.2141,3.2238,3.0506,3.2141,523639,0
2005-11-07,3.2525,3.3007,3.1373,3.1756,235893,0
2005-11-08,3.1373,3.2334,3.1373,3.1562,263742,0
2005-11-09,3.195,3.2719,3.1562,3.243,353216,0
2005-11-10,3.2719,3.2911,3.166,3.2141,403717,0
2005-11-11,3.1756,3.3297,3.1756,3.3197,253040,0
2005-11-14,3.3104,3.3584,3.2911,3.3104,286186,0
2005-11-15,3.3104,3.3874,3.3104,3.3584,362568,0
2005-11-16,3.4258,3.5124,3.3874,3.5124,1144855,0
2005-11-17,3.5606,3.7917,3.5606,3.7819,1656025,0
2005-11-18,3.7819,3.9069,3.6376,3.8012,1002178,0
2005-11-21,3.8974,4.1381,3.8781,4.1284,2284827,0
2005-11-22,4.0897,4.1475,3.8974,3.9648,1841308,0
2005-11-23,3.9454,3.9454,3.7819,3.8589,1460141,0
2005-11-25,3.9165,4.0031,3.9165,4.0031,373270,0
2005-11-28,4.0321,4.0513,3.8684,3.9069,827597,0
2005-11-29,3.9069,3.9069,3.8107,3.8781,1328895,0
2005-11-30,3.8492,3.9261,3.8107,3.8589,1080844,0
2005-12-01,3.8684,4.1667,3.8684,4.1186,2551273,0
2005-12-02,4.1284,4.1381,3.9551,3.9743,1405481,0
2005-12-05,4.0513,4.1186,3.9743,4.0513,1356431,0
2005-12-06,3.9936,4.3208,3.9936,4.1667,1781350,0
2005-12-07,4.2149,4.3882,4.1667,4.2343,2457851,0
2005-12-08,4.1861,4.3208,4.1861,4.2245,1962061,0
2005-12-09,4.34,4.34,3.9454,4.0897,1958734,0
2005-12-12,4.1861,4.2919,3.9069,3.9743,3492449,0
2005-12-13,3.9454,3.9936,3.8877,3.8877,2011214,0
2005-12-14,3.8012,3.9454,3.8012,3.8492,1407766,0
2005-12-15,3.8974,4.0706,3.8877,3.9454,1588374,0
2005-12-16,3.9648,4.1091,3.9648,4.0128,1451931,0
2005-12-19,4.0802,4.2919,4.0802,4.1763,2215620,0
2005-12-20,4.2149,4.2725,4.0128,4.0417,1370772,0
2005-12-21,4.0897,4.2532,4.0128,4.2438,1499526,0
2005-12-22,4.3303,4.6385,4.3208,4.6191,2208139,0
2005-12-23,4.7056,4.8597,4.6671,4.8019,2904799,0
2005-12-27,4.9462,5.1771,4.6863,4.7634,1471781,0
2005-12-28,4.9173,4.9173,4.6287,4.7441,1960192,0
2005-12-29,4.8019,4.8308,4.6863,4.7634,1131244,0
2005-12-30,4.7826,4.7826,4.6287,4.7153,771274,0
2006-01-03,4.8308,5.0808,4.8308,5.0135,1874148,0
2006-01-04,5.0808,5.2927,4.9462,5.2155,1361005,0
2006-01-05,5.1002,5.1292,4.9079,5.1098,1306967,0
2006-01-06,5.2061,5.466,5.1771,5.1965,1480405,0
2006-01-09,5.1675,5.2349,5.004,5.1292,1365784,0
2006-01-10,5.004,5.1484,4.9751,5.0617,634623,0
2006-01-11,5.0617,5.2155,4.9944,5.0617,886934,0
2006-01-12,5.0522,5.0617,4.8116,4.8597,1128853,0
2006-01-13,4.9269,5.0424,4.8597,4.9944,1147557,0
2006-01-17,5.0231,5.0231,4.6287,4.6671,1996874,0
2006-01-18,4.4748,4.5036,4.2343,4.3594,2137059,0
2006-01-19,4.494,4.8116,4.494,4.8116,2982112,0
2006-01-20,4.5998,4.5998,4.311,4.4073,2808154,0
2006-01-23,4.4555,4.494,4.3882,4.4843,1665377,0
2006-01-24,4.4651,4.5131,4.34,4.4651,1374099,0
2006-01-25,4.7634,4.7634,4.5229,4.6962,1670054,0
2006-01-26,4.6768,4.6768,4.571,4.6094,1192345,0
2006-01-27,4.5998,4.6962,4.5036,4.6962,1387608,0
2006-01-30,4.7347,4.8693,4.7056,4.7826,1606353,0
2006-01-31,4.8886,5.0617,4.8211,4.8886,2495781,0
2006-02-01,4.8597,4.9365,4.7249,4.7826,1684185,0
2006-02-02,4.8019,5.0135,4.7924,4.85,2448184,0
2006-02-03,4.8693,4.8693,4.6191,4.6385,1591388,0
2006-02-06,4.6962,4.7924,4.6287,4.6576,991786,0
2006-02-07,4.6287,4.6287,4.2532,4.3017,1607393,0
2006-02-08,4.2532,4.3784,4.1475,4.2343,1233081,0
2006-02-09,4.4748,4.4843,4.311,4.3784,1054345,0
2006-02-10,4.2823,4.3208,4.0224,4.1381,1420965,0
2006-02-13,4.0706,4.1667,3.8589,3.9165,1507319,0
2006-02-14,3.9454,4.2438,3.9454,4.2245,1204920,0
2006-02-15,4.1763,4.3687,4.0706,4.1091,1178422,0
2006-02-16,4.1957,4.4265,4.061,4.3882,1008101,0
2006-02-17,4.5131,4.5805,4.3496,4.3882,1309358,0
2006-02-21,4.5036,4.5614,4.4265,4.5036,1427718,0
2006-02-22,4.4265,4.5421,4.3978,4.4362,704247,0
2006-02-23,4.4459,4.4555,4.3208,4.3594,625581,0
2006-02-24,4.4362,4.4362,4.1475,4.1957,1829670,0
2006-02-27,4.2343,4.2343,4.0321,4.0994,1165536,0
2006-02-28,4.1284,4.1861,4.0128,4.1284,810346,0
2006-03-01,4.1763,4.3687,4.1381,4.2823,1406520,0
2006-03-02,4.3303,4.5036,4.263,4.4362,1740199,0
2006-03-03,4.5421,4.5517,4.4073,4.4265,1308110,0
2006-03-06,4.4265,4.4265,4.0513,4.1861,1417430,0
2006-03-07,4.1667,4.2149,4.0128,4.1381,720251,0
2006-03-08,4.061,4.1186,3.9648,4.0417,1078349,0
2006-03-09,4.1381,4.1861,3.9648,3.9936,926319,0
2006-03-10,3.9743,4.1763,3.8589,4.0994,1016934,0
2006-03-13,4.1957,4.1957,4.0802,4.1091,657381,0
2006-03-14,4.1091,4.1861,4.0513,4.1381,718586,0
2006-03-15,4.1667,4.2245,4.0994,4.1381,730849,0
2006-03-16,4.1475,4.1763,4.0128,4.0128,1220716,0
2006-03-17,4.1381,4.1861,3.9648,4.1861,1136854,0
2006-03-20,4.1381,4.263,4.1091,4.1284,608539,0
2006-03-21,4.1091,4.1091,3.984,3.9936,773143,0
2006-03-22,3.9551,3.9648,3.8974,3.9648,814295,0
2006-03-23,3.8974,3.9454,3.7626,3.7819,1327855,0
2006-03-24,3.8974,4.0897,3.8589,4.0897,2711095,0
2006-03-27,4.2245,4.3978,4.1572,4.3784,3010793,0
2006-03-28,4.3978,4.4169,4.2149,4.2532,1691979,0
2006-03-29,4.2532,4.4073,4.2245,4.4073,982018,0
2006-03-30,4.6287,4.7634,4.571,4.6576,1865107,0
2006-03-31,4.6479,4.7056,4.4843,4.5998,1316006,0
2006-04-03,4.6576,4.7441,4.6576,4.7056,1279949,0
2006-04-04,4.5805,4.7538,4.5805,4.7249,911043,0
2006-04-05,4.7538,4.8019,4.6863,4.7538,971002,0
2006-04-06,4.9079,4.9079,4.7634,4.85,1264049,0
2006-04-07,4.7826,4.8019,4.6385,4.7056,906988,0
2006-04-10,4.773,4.8404,4.6768,4.6863,1452243,0
2006-04-11,4.6962,4.773,4.5517,4.6385,1349159,0
2006-04-12,4.6576,4.7634,4.5998,4.7634,859603,0
2006-04-13,4.7347,4.7347,4.6479,4.6962,713391,0
2006-04-17,4.8211,4.9365,4.7924,4.8597,1085831,0
2006-04-18,4.8982,4.9462,4.7826,4.9462,1240356,0
2006-04-19,4.9462,5.0905,4.8211,5.0617,1334296,0
2006-04-20,5.0617,5.0714,4.7441,4.8308,1890981,0
2006-04-21,4.9269,5.0522,4.9079,4.9944,978278,0
2006-04-24,5.004,5.004,4.85,4.9944,1111809,0
2006-04-25,5.0617,5.1194,4.85,4.9655,1117526,0
2006-04-26,4.9944,5.0328,4.9173,4.9655,830714,0
2006-04-27,4.8693,4.9655,4.8019,4.8693,1080429,0
2006-04-28,4.9269,5.1194,4.9079,5.0424,1093314,0
2006-05-01,5.1386,5.2448,5.1002,5.1869,875399,0
2006-05-02,5.2638,5.4082,5.2155,5.3696,1378149,0
2006-05-03,5.4273,5.437,5.1002,5.2541,1340427,0
2006-05-04,5.2734,5.3217,5.1292,5.2927,1031272,0
2006-05-05,5.2734,5.2734,5.1098,5.1386,868332,0
2006-05-08,5.1002,5.158,4.9462,5.1386,973704,0
2006-05-09,5.2541,5.3025,5.158,5.2448,1107446,0
2006-05-10,5.1771,5.437,5.1675,5.3602,1328685,0
2006-05-11,5.4852,5.5815,5.2927,5.2927,2338969,0
2006-05-12,5.3408,5.3793,4.9751,5.0714,1191204,0
2006-05-15,4.8308,4.8788,4.5998,4.6479,1288573,0
2006-05-16,4.6287,4.8788,4.4651,4.6385,1280468,0
2006-05-17,4.7826,4.8597,4.4555,4.494,1320892,0
2006-05-18,4.6962,4.6962,4.311,4.4265,1274960,0
2006-05-19,4.34,4.5517,4.1763,4.5036,1160236,0
2006-05-22,4.3303,4.4651,4.1861,4.4169,885063,0
2006-05-23,4.6479,4.6479,4.2919,4.2919,1782180,0
2006-05-24,4.1957,4.2823,4.1381,4.263,963000,0
2006-05-25,4.3687,4.5036,4.311,4.4843,918110,0
2006-05-26,4.5903,4.5903,4.3784,4.4362,909693,0
2006-05-30,4.6768,4.8211,4.6094,4.6671,1234018,0
2006-05-31,4.6671,5.0231,4.6287,4.8404,1522179,0
2006-06-01,4.6671,4.773,4.6191,4.7634,803695,0
2006-06-02,4.8597,4.9173,4.7441,4.7634,546708,0
2006-06-05,4.8597,4.8597,4.6287,4.6863,669644,0
2006-06-06,4.5614,4.6479,4.5036,4.6191,424918,0
2006-06-07,4.4843,4.773,4.4265,4.5324,630881,0
2006-06-08,4.4362,4.4362,4.1763,4.3784,1084688,0
2006-06-09,4.4748,4.5421,4.3303,4.4265,558243,0
2006-06-12,4.4748,4.5036,4.1667,4.1861,909794,0
2006-06-13,4.0417,4.0802,3.8781,4.0128,2432598,0
2006-06-14,4.0994,4.1572,3.9648,4.0224,1126256,0
2006-06-15,4.1572,4.3882,4.1381,4.3882,890051,0
2006-06-16,4.2532,4.3017,4.1186,4.1186,788732,0
2006-06-19,4.1186,4.1861,4.0706,4.1091,613215,0
2006-06-20,4.1284,4.3208,4.0897,4.3208,580585,0
2006-06-21,4.3017,4.5517,4.3017,4.4362,909589,0
2006-06-22,4.5421,4.5421,4.3687,4.3978,790602,0
2006-06-23,4.3303,4.5036,4.2919,4.494,722537,0
2006-06-26,4.5229,4.5614,4.4073,4.5517,530289,0
2006-06-27,4.6479,4.6479,4.3496,4.3496,631089,0
2006-06-28,4.4169,4.4265,4.2343,4.263,637844,0
2006-06-29,4.3303,4.5998,4.3303,4.571,771792,0
2006-06-30,4.5998,4.7538,4.5998,4.6479,1075647,0
2006-07-03,4.6962,4.7538,4.6768,4.7249,365374,0
2006-07-05,4.8116,4.8308,4.6479,4.773,696246,0
2006-07-06,4.7634,4.8404,4.7153,4.8308,469601,0
2006-07-07,4.8308,4.8308,4.7347,4.7634,383663,0
2006-07-10,4.6962,4.7249,4.5805,4.6191,383558,0
2006-07-11,4.6479,4.6671,4.5517,4.6576,1276830,0
2006-07-12,4.6768,4.7347,4.494,4.5324,1216974,0
2006-07-13,4.5324,4.5614,4.34,4.4073,845574,0
2006-07-14,4.5131,4.571,4.4459,4.5229,427203,0
2006-07-17,4.5229,4.5229,4.2725,4.2725,441856,0
2006-07-18,4.3303,4.3496,4.1572,4.2725,717860,0
2006-07-19,4.2823,4.4748,4.2343,4.3784,1115552,0
2006-07-20,4.3303,4.4169,4.1667,4.1861,572585,0
2006-07-21,4.2343,4.2438,4.0706,4.1091,457445,0
2006-07-24,4.1091,4.2343,3.9936,4.2245,535692,0
2006-07-25,4.311,4.3687,4.2053,4.3594,807333,0
2006-07-26,4.3978,4.5324,4.3017,4.5324,806398,0
2006-07-27,4.6094,4.6479,4.4169,4.4362,431153,0
2006-07-28,4.3978,4.6287,4.3978,4.6287,393742,0
2006-07-31,4.6287,4.6479,4.5324,4.5614,494542,0
2006-08-01,4.5614,4.8019,4.5131,4.773,758077,0
2006-08-02,4.7924,4.9269,4.7538,4.8597,1125528,0
2006-08-03,4.6479,4.6768,4.5229,4.6287,1261346,0
2006-08-04,4.6576,4.7153,4.4459,4.5131,1080635,0
2006-08-07,4.5131,4.6191,4.4265,4.5998,891818,0
2006-08-08,4.5517,4.5517,4.4169,4.4843,701129,0
2006-08-09,4.5229,4.5805,4.494,4.5229,558451,0
2006-08-10,4.5036,4.5517,4.4265,4.4459,406315,0
2006-08-11,4.494,4.5131,4.3017,4.3017,382520,0
2006-08-14,4.263,4.34,4.2149,4.2438,373583,0
2006-08-15,4.2438,4.34,4.2343,4.263,400705,0
2006-08-16,4.3208,4.3784,4.263,4.2919,801304,0
2006-08-17,4.2919,4.2919,4.1763,4.2149,544113,0
2006-08-18,4.2149,4.2532,4.1186,4.1861,483216,0
2006-08-21,4.2823,4.3978,4.2823,4.3496,540058,0
2006-08-22,4.2823,4.494,4.2823,4.4843,566558,0
2006-08-23,4.5229,4.5805,4.4843,4.4843,420552,0
2006-08-24,4.4843,4.5421,4.4362,4.4843,374621,0
2006-08-25,4.4843,4.5131,4.4169,4.4748,268730,0
2006-08-28,4.4748,4.4748,4.34,4.3784,393328,0
2006-08-29,4.4073,4.5805,4.3017,4.5805,535069,0
2006-08-30,4.5805,4.5998,4.4362,4.4843,548995,0
2006-08-31,4.5324,4.7924,4.5324,4.7441,1420030,0
2006-09-01,4.7249,4.7924,4.6191,4.6962,1051746,0
2006-09-05,4.7441,4.8019,4.6576,4.7538,1343651,0
2006-09-06,4.7538,4.9079,4.6671,4.773,1018078,0
2006-09-07,4.6962,4.7153,4.5998,4.6479,737811,0
2006-09-08,4.6094,4.6094,4.5131,4.5998,549410,0
2006-09-11,4.4169,4.4169,4.1572,4.2438,2026386,0
2006-09-12,4.3208,4.4362,4.1381,4.1475,1134050,0
2006-09-13,4.2149,4.3208,4.1381,4.2245,1416704,0
2006-09-14,4.2725,4.3303,4.1763,4.3303,1501293,0
2006-09-15,4.2149,4.2532,4.0224,4.0224,2414517,0
2006-09-18,4.1284,4.1861,4.0224,4.1091,2168753,0
2006-09-19,4.0417,4.1475,3.8877,3.9165,1278495,0
2006-09-20,4.0321,4.0417,3.8974,3.9261,1142466,0
2006-09-21,3.9261,4.0897,3.8589,4.0897,953753,0
2006-09-22,4.1667,4.1667,4.0031,4.0417,876021,0
2006-09-25,4.0224,4.0224,3.8107,3.8877,1134359,0
2006-09-26,3.9165,4.0417,3.8877,4.0321,576846,0
2006-09-27,4.1091,4.2725,4.1091,4.2725,1479366,0
2006-09-28,4.2823,4.3882,4.2149,4.2245,1170939,0
2006-09-29,4.1957,4.3017,4.1475,4.1861,342200,0
2006-10-02,4.3208,4.34,4.1861,4.2343,553463,0
2006-10-03,4.1861,4.1861,3.8684,3.9165,1330036,0
2006-10-04,3.9454,4.4651,3.6761,3.8974,1493496,0
2006-10-05,3.9743,4.0031,3.8299,3.984,1218742,0
2006-10-06,3.8781,3.9936,3.8203,3.9551,800473,0
2006-10-09,3.9936,4.0031,3.8492,3.9551,464407,0
2006-10-10,3.9261,3.9261,3.7626,3.8299,1386568,0
2006-10-11,3.8492,3.8589,3.7339,3.8107,923826,0
2006-10-12,3.8203,3.8974,3.7819,3.8877,925591,0
2006-10-13,4.0031,4.061,3.9261,4.0128,915302,0
2006-10-16,4.0706,4.1475,4.0513,4.0802,999995,0
2006-10-17,4.0802,4.0994,3.9743,4.0031,547540,0
2006-10-18,4.0031,4.0031,3.9261,3.9743,453287,0
2006-10-19,3.9743,4.1186,3.9743,4.1091,1026183,0
2006-10-20,4.1091,4.1091,4.0031,4.0224,616127,0
2006-10-23,3.9743,4.0128,3.9165,3.9743,942114,0
2006-10-24,3.9551,4.0031,3.8974,3.984,1052786,0
2006-10-25,3.9936,4.1475,3.9165,4.1475,702065,0
2006-10-26,4.1861,4.1861,4.0513,4.1091,698116,0
2006-10-27,4.1091,4.1284,3.984,4.0321,754855,0
2006-10-30,4.0897,4.1475,4.0224,4.0321,524053,0
2006-10-31,4.0031,4.1186,3.9936,4.0994,586717,0
2006-11-01,4.1572,4.3208,4.1572,4.1572,1772204,0
2006-11-02,4.1572,4.3784,4.1475,4.2725,1555640,0
2006-11-03,4.2823,4.4748,4.1861,4.4748,1304577,0
2006-11-06,4.571,4.6962,4.4651,4.5517,1946161,0
2006-11-07,4.5903,4.6671,4.5517,4.571,850043,0
2006-11-08,4.6287,4.7153,4.5229,4.7056,866151,0
2006-11-09,4.7634,4.9944,4.7153,4.9269,1494954,0
2006-11-10,4.9079,5.004,4.8886,4.9751,910107,0
2006-11-13,4.8404,4.956,4.7826,4.956,1442266,0
2006-11-14,4.9751,5.0135,4.8404,4.8693,712145,0
2006-11-15,4.8116,5.0135,4.7441,4.9269,1377526,0
2006-11-16,4.9751,5.0231,4.6671,4.6671,1260723,0
2006-11-17,4.6479,4.8597,4.6094,4.7634,844121,0
2006-11-20,4.8308,4.956,4.8116,4.9173,823336,0
2006-11-21,4.9848,4.9944,4.8693,4.8886,1152027,0
2006-11-22,4.956,4.9944,4.9079,4.9655,737501,0
2006-11-24,5.1002,5.3311,5.0522,5.2734,997917,0
2006-11-27,5.3217,5.3696,5.1965,5.3505,1312683,0
2006-11-28,5.3505,5.466,5.283,5.4466,1405064,0
2006-11-29,5.3696,5.3696,5.1869,5.1869,1561876,0
2006-11-30,5.3311,5.466,5.2927,5.389,1418575,0
2006-12-01,5.4466,5.6679,5.4082,5.6198,1651140,0
2006-12-04,5.6679,5.9373,5.5815,5.9182,1774905,0
2006-12-05,5.8605,5.9182,5.6295,5.7064,1668286,0
2006-12-06,5.5717,5.6775,5.5043,5.5237,1740406,0
2006-12-07,5.5331,5.7449,5.466,5.6102,1647712,0
2006-12-08,5.6775,5.7641,5.4754,5.4947,1799327,0
2006-12-11,5.5525,5.6006,5.5043,5.5525,1062346,0
2006-12-12,5.4852,5.5331,5.3311,5.4563,1350302,0
2006-12-13,5.3408,5.3793,5.2734,5.3118,1755370,0
2006-12-14,5.2927,5.2927,5.0714,5.0905,2129785,0
2006-12-15,5.0522,5.1194,4.9751,5.0135,1987520,0
2006-12-18,5.0135,5.0617,4.8308,4.8693,1501811,0
2006-12-19,4.9173,5.2155,4.8693,5.1771,2381888,0
2006-12-20,5.158,5.158,5.0135,5.0231,1263217,0
2006-12-21,5.0231,5.1194,4.9269,4.9365,1363913,0
2006-12-22,4.956,5.0808,4.8788,5.004,1248566,0
2006-12-26,5.1002,5.2349,4.9269,4.956,734903,0
2006-12-27,5.0617,5.1771,5.0424,5.1098,871449,0
2006-12-28,5.1771,5.3025,5.1771,5.2734,1393944,0
2006-12-29,5.2638,5.283,5.1965,5.1965,850665,0
2007-01-03,5.3025,5.3217,4.9848,5.0424,1488405,0
2007-01-04,5.0231,5.0617,4.9079,4.9173,898571,0
2007-01-05,4.8116,5.1002,4.5805,4.9655,1689279,0
2007-01-08,5.004,5.1194,4.8886,5.1194,1099548,0
2007-01-09,4.9944,5.1965,4.9462,5.0905,1148388,0
2007-01-10,4.9848,5.0905,4.9848,5.0328,729916,0
2007-01-11,5.0231,5.1484,4.8693,4.8982,1485703,0
2007-01-12,4.9751,5.2155,4.956,5.1771,1199619,0
2007-01-16,5.2448,5.3025,5.1098,5.2927,1414521,0
2007-01-17,5.2541,5.3408,5.1869,5.2061,1271324,0
2007-01-18,5.2349,5.2638,5.0714,5.1484,1034079,0
2007-01-19,5.1386,5.389,5.0808,5.3793,1135711,0
2007-01-22,5.3408,5.4178,5.1965,5.2349,866047,0
2007-01-23,5.2734,5.5331,5.2734,5.4563,1411508,0
2007-01-24,5.3602,5.5331,5.3217,5.5043,892025,0
2007-01-25,5.5331,5.5908,5.3602,5.4852,1305720,0
2007-01-26,5.4082,5.5043,5.389,5.5043,1041354,0
2007-01-29,5.437,5.4754,5.2155,5.2734,1704242,0
2007-01-30,5.3505,5.3696,5.1965,5.2254,996462,0
2007-01-31,5.2448,5.4947,5.2155,5.4563,1481133,0
2007-02-01,5.6198,5.8411,5.2638,5.6775,2163348,0
2007-02-02,5.5908,5.6775,5.3505,5.6295,1412858,0
2007-02-05,5.6775,5.6872,5.5622,5.5908,780937,0
2007-02-06,5.6872,5.8218,5.5331,5.5331,1251059,0
2007-02-07,5.5525,5.6006,5.437,5.514,834559,0
2007-02-08,5.514,5.7354,5.4466,5.7354,1209599,0
2007-02-09,5.7547,5.9663,5.5815,5.7449,2258640,0
2007-02-12,5.7547,5.9182,5.6198,5.6775,1149462,0
2007-02-13,5.8316,5.8316,5.7257,5.7354,1472533,0
2007-02-14,5.8797,5.9471,5.7738,5.8797,1681473,0
2007-02-15,5.9663,6.0914,5.8605,6.0914,2556989,0
2007-02-16,5.9663,6.2549,5.9663,6.2549,1586504,0
2007-02-20,5.9663,5.9952,5.8028,5.8411,1830709,0
2007-02-21,6.0145,6.303,5.9278,6.303,1861886,0
2007-02-22,6.1587,6.2549,6.0914,6.1395,1294082,0
2007-02-23,6.2935,6.303,6.1106,6.1587,1304472,0
2007-02-26,6.1685,6.2068,6.1106,6.178,1372627,0
2007-02-27,5.9663,6.1106,5.5717,5.8028,2797037,0
2007-02-28,5.7547,5.8605,5.5043,5.7547,2065044,0
2007-03-01,5.6969,5.6969,5.5331,5.6295,1644241,0
2007-03-02,5.437,5.6295,5.3118,5.4082,2484559,0
2007-03-05,5.2254,5.466,5.1002,5.283,2117625,0
2007-03-06,5.4273,5.6198,5.4273,5.6102,1644698,0
2007-03-07,5.6198,5.7547,5.5622,5.7449,1494746,0
2007-03-08,5.7641,5.8509,5.5331,5.6198,1772307,0
2007-03-09,5.6872,5.6969,5.4947,5.6198,750387,0
2007-03-12,5.4852,5.7162,5.4563,5.6198,609163,0
2007-03-13,5.6295,5.7354,5.3987,5.4947,1146414,0
2007-03-14,5.3987,5.466,5.1484,5.3987,1572787,0
2007-03-15,5.4273,5.5428,5.389,5.4082,1064425,0
2007-03-16,5.5525,5.6775,5.4082,5.4082,1413064,0
2007-03-19,5.6198,5.6487,5.5428,5.6392,779173,0
2007-03-20,5.793,5.8411,5.7064,5.7449,1078661,0
2007-03-21,5.7547,5.9182,5.7257,5.8797,957493,0
2007-03-22,5.9663,6.0432,5.8509,6.0239,1292016,0
2007-03-23,6.0048,6.0625,5.8316,5.9663,1247838,0
2007-03-26,6.0048,6.0432,5.8123,5.8699,1714338,0
2007-03-27,5.8699,5.8797,5.7354,5.8797,1068477,0
2007-03-28,5.8797,5.8797,5.7835,5.8509,635662,0
2007-03-29,5.7738,5.8509,5.6295,5.6872,1280366,0
2007-03-30,5.7064,5.7547,5.5815,5.6102,978486,0
2007-04-02,5.5815,5.6872,5.5043,5.6487,1310038,0
2007-04-03,5.6295,5.7835,5.6102,5.7257,1243889,0
2007-04-04,5.8218,5.976,5.8028,5.976,1797472,0
2007-04-05,5.9663,5.9952,5.8605,5.8893,1680126,0
2007-04-09,5.976,5.9856,5.8605,5.8797,934735,0
2007-04-10,6.0048,6.0336,5.8893,5.9471,888596,0
2007-04-11,6.0145,6.0336,5.8028,5.899,1910286,0
2007-04-12,5.8893,6.053,5.8605,6.0432,880352,0
2007-04-13,6.0336,6.1299,5.9952,6.0818,1704442,0
2007-04-16,6.1492,6.2549,6.0818,6.1587,1591368,0
2007-04-17,6.1587,6.1876,6.0145,6.0145,1461734,0
2007-04-18,6.0625,6.1395,6.0048,6.1395,1079613,0
2007-04-19,6.0048,6.053,5.9278,6.0145,1452973,0
2007-04-20,6.1106,6.1203,5.8218,5.8699,1678720,0
2007-04-23,5.8411,5.9373,5.8411,5.9278,988065,0
2007-04-24,5.8218,5.8605,5.5717,5.5908,1958643,0
2007-04-25,5.6775,5.7835,5.6198,5.7257,807088,0
2007-04-26,5.6295,5.6392,5.4852,5.5331,1159405,0
2007-04-27,5.6102,5.6679,5.5717,5.6679,1269532,0
2007-04-30,5.6775,5.7738,5.5815,5.6775,1606783,0
2007-05-01,5.514,5.5717,5.4178,5.5043,1384450,0
2007-05-02,5.4082,5.6295,5.389,5.5815,1384278,0
2007-05-03,5.6679,5.7738,5.6102,5.7354,1113989,0
2007-05-04,5.8316,6.053,5.8028,5.9471,1710151,0
2007-05-07,6.0239,6.0336,5.8316,5.8893,1161466,0
2007-05-08,5.8218,5.8316,5.6679,5.6872,1101651,0
2007-05-09,5.6872,5.8316,5.6679,5.7641,840487,0
2007-05-10,5.6487,5.7257,5.5525,5.5908,1200560,0
2007-05-11,5.6295,5.6679,5.5815,5.6198,690738,0
2007-05-14,5.6487,5.6679,5.389,5.5331,1565097,0
2007-05-15,5.5043,5.5525,5.389,5.4466,1259996,0
2007-05-16,5.4178,5.4466,5.2541,5.3793,1125222,0
2007-05-17,5.3793,5.4178,5.2734,5.3408,2043585,0
2007-05-18,5.3987,5.6102,5.3602,5.5908,1330453,0
2007-05-21,5.4947,5.793,5.437,5.4852,1062190,0
2007-05-22,5.6006,5.6295,5.3987,5.437,637325,0
2007-05-23,5.5237,5.5815,5.4947,5.5525,890777,0
2007-05-24,5.5237,5.5428,5.1965,5.2734,2264149,0
2007-05-25,5.3505,5.437,5.3118,5.389,1154246,0
2007-05-29,5.4563,5.5331,5.3793,5.4082,2093411,0
2007-05-30,5.3311,5.389,5.2349,5.2638,2317101,0
2007-05-31,5.3602,5.5428,5.3505,5.4852,1838813,0
2007-06-01,5.6392,5.8509,5.6392,5.7547,3046750,0
2007-06-04,5.7547,5.8699,5.7064,5.8123,1027445,0
2007-06-05,5.793,5.8797,5.7162,5.8699,1554235,0
2007-06-06,5.8123,5.8893,5.7064,5.8316,926213,0
2007-06-07,5.6872,5.8316,5.466,5.5908,1487055,0
2007-06-08,5.5331,5.6198,5.3311,5.3696,1996148,0
2007-06-11,5.4273,5.5043,5.3696,5.4273,1387814,0
2007-06-12,5.3602,5.4082,5.3118,5.389,756897,0
2007-06-13,5.3696,5.4466,5.3408,5.3793,817829,0
2007-06-14,5.4082,5.5331,5.3311,5.5043,850772,0
2007-06-15,5.5815,5.6295,5.4852,5.4852,868726,0
2007-06-18,5.6006,5.6392,5.5331,5.5815,739303,0
2007-06-19,5.5815,5.8316,5.5237,5.7738,1255216,0
2007-06-20,5.7547,5.8605,5.7257,5.7547,694718,0
2007-06-21,5.7354,5.7449,5.5815,5.7064,1433746,0
2007-06-22,5.7064,5.8123,5.6775,5.7547,978303,0
2007-06-25,5.7064,5.7738,5.6392,5.6585,684608,0
2007-06-26,5.6392,5.6392,5.3602,5.466,1736589,0
2007-06-27,5.4082,5.5622,5.4082,5.5331,664809,0
2007-06-28,5.6198,5.9182,5.6198,5.6969,1258946,0
2007-06-29,5.7547,5.8123,5.6102,5.6102,941179,0
2007-07-02,5.7064,6.1587,5.7064,6.053,1444667,0
2007-07-03,5.9086,6.1587,5.8123,6.1395,1226016,0
2007-07-05,6.303,6.5437,6.2549,6.486,2461279,0
2007-07-06,6.428,6.8323,6.4091,6.688,2297387,0
2007-07-09,6.8131,6.8902,6.5534,6.5725,2288881,0
2007-07-10,6.4956,6.6495,6.4763,6.5629,1194945,0
2007-07-11,6.4763,6.6495,6.4378,6.6206,1256249,0
2007-07-12,5.1965,5.2061,4.1763,4.9848,12356372,0
2007-07-13,4.956,5.004,4.7634,4.8308,4293188,0
2007-07-16,4.8019,4.8404,4.4265,4.5805,3807392,0
2007-07-17,4.5324,4.6094,4.3594,4.4459,2497395,0
2007-07-18,4.34,4.5903,4.2823,4.5131,2135916,0
2007-07-19,4.571,4.8116,4.571,4.7056,2461547,0
2007-07-20,4.8019,4.8597,4.7249,4.773,1475449,0
2007-07-23,4.7826,4.7826,4.5805,4.6287,1596890,0
2007-07-24,4.6768,4.7056,4.5229,4.5998,1218894,0
2007-07-25,4.5131,4.5614,4.3784,4.5614,1694788,0
2007-07-26,4.3303,4.4459,4.2053,4.3594,2215643,0
2007-07-27,4.2343,4.3208,4.1475,4.1957,1884352,0
2007-07-30,4.1381,4.3017,4.0994,4.2343,1283587,0
2007-07-31,4.311,4.5614,4.1957,4.3978,2181398,0
2007-08-01,4.3594,4.4555,4.1861,4.263,1173954,0
2007-08-02,4.3303,4.3978,4.311,4.3978,1170108,0
2007-08-03,4.6287,4.7056,4.5131,4.6094,2492663,0
2007-08-06,4.7153,4.8116,4.4265,4.7249,1437797,0
2007-08-07,4.6863,4.7538,4.5998,4.7441,1574345,0
2007-08-08,4.8019,4.9751,4.8019,4.9655,3441116,0
2007-08-09,4.7249,5.0135,4.5805,4.956,1761710,0
2007-08-10,5.0231,5.2254,4.9655,5.1675,1846506,0
2007-08-13,5.2448,5.2448,4.9079,4.9944,1182682,0
2007-08-14,4.9655,5.004,4.7441,4.8019,1345416,0
2007-08-15,4.6191,4.6479,4.3496,4.4555,2091383,0
2007-08-16,4.2919,4.3496,3.1275,4.0224,4054228,0
2007-08-17,4.4073,4.5036,4.0897,4.2438,1911036,0
2007-08-20,4.3978,4.6385,4.3303,4.6385,1597312,0
2007-08-21,4.6385,4.8019,4.5998,4.6385,1386670,0
2007-08-22,4.7634,4.7924,4.6863,4.7153,1253864,0
2007-08-23,4.8404,4.8693,4.6671,4.773,1477286,0
2007-08-24,4.7924,4.8019,4.6962,4.6962,1188710,0
2007-08-27,4.7153,4.8404,4.6671,4.7924,830083,0
2007-08-28,4.7634,4.7924,4.6479,4.7056,844744,0
2007-08-29,4.7153,4.7826,4.6768,4.7634,1089155,0
2007-08-30,4.6768,4.7538,4.6094,4.6094,681800,0
2007-08-31,4.7924,4.8597,4.7347,4.7826,1698944,0
2007-09-04,4.85,5.0424,4.8116,4.9655,1366095,0
2007-09-05,4.9462,5.0135,4.8597,5.004,893793,0
2007-09-06,5.1002,5.2638,5.0522,5.1965,2506899,0
2007-09-07,5.3217,5.3602,5.0808,5.1484,2206787,0
2007-09-10,5.158,5.2638,5.1098,5.2254,996878,0
2007-09-11,5.2349,5.514,5.2155,5.466,1737184,0
2007-09-12,5.4178,5.4563,5.3505,5.389,1161586,0
2007-09-13,5.2448,5.389,5.2448,5.2927,885790,0
2007-09-14,5.3505,5.4273,5.2734,5.3696,1013921,0
2007-09-17,5.4273,5.4466,5.2155,5.2638,1118461,0
2007-09-18,5.2734,5.5043,5.158,5.466,1791741,0
2007-09-19,5.5622,5.6775,5.5043,5.6487,1591701,0
2007-09-20,5.899,5.976,5.8028,5.8797,2420130,0
2007-09-21,5.9568,5.9663,5.7064,5.8699,1920287,0
2007-09-24,5.7835,5.8123,5.6295,5.6872,1355600,0
2007-09-25,5.6198,5.7547,5.5622,5.7449,1104432,0
2007-09-26,5.7449,5.8411,5.5908,5.6775,1229860,0
2007-09-27,5.7257,5.793,5.6775,5.7257,1053201,0
2007-09-28,5.8699,6.0048,5.8218,5.8218,1638670,0
2007-10-01,5.8893,6.1203,5.8893,6.0048,1271841,0
2007-10-02,5.8699,5.9086,5.7257,5.8797,1855649,0
2007-10-03,5.8893,5.8893,5.7354,5.7354,1293873,0
2007-10-04,5.6775,5.8316,5.5908,5.7449,1394257,0
2007-10-05,5.7354,6.0145,5.7354,5.9663,1696658,0
2007-10-08,5.9182,5.9373,5.7547,5.8411,705494,0
2007-10-09,6.0048,6.226,5.9086,6.1685,1606768,0
2007-10-10,6.3224,6.4956,6.2454,6.486,2025867,0
2007-10-11,6.5916,6.7649,6.1876,6.5916,3400588,0
2007-10-12,6.5437,6.6399,6.303,6.3897,2011811,0
2007-10-15,6.5534,6.7072,6.4956,6.7072,2403398,0
2007-10-16,6.7169,6.7264,6.4378,6.4763,2602504,0
2007-10-17,6.5916,6.7169,6.4474,6.5437,2233893,0
2007-10-18,6.5823,6.6206,6.5149,6.5629,1473234,0
2007-10-19,6.6783,6.6783,6.428,6.5245,1603546,0
2007-10-22,6.1106,6.2839,6.0048,6.0818,2533398,0
2007-10-23,6.274,6.3609,6.1492,6.303,1761293,0
2007-10-24,6.2935,6.4956,6.178,6.4572,1317151,0
2007-10-25,6.5916,6.6302,6.4474,6.4474,1422732,0
2007-10-26,6.5629,6.6206,6.4378,6.5149,1279532,0
2007-10-29,6.5916,6.7747,6.5245,6.7649,1449232,0
2007-10-30,6.6206,6.6688,6.5149,6.5534,984824,0
2007-10-31,6.7072,6.7939,6.5916,6.6783,1991354,0
2007-11-01,6.4956,6.5149,6.2358,6.274,2298694,0
2007-11-02,6.4956,6.4956,6.2839,6.332,2042075,0
2007-11-05,6.6688,6.6688,5.9952,6.1299,1961895,0
2007-11-06,6.4956,6.4956,6.2165,6.3609,1627633,0
2007-11-07,6.4378,6.5437,6.0432,6.0432,1906528,0
2007-11-08,6.0625,6.2068,5.7257,5.9952,2487684,0
2007-11-09,5.8123,5.8893,5.6392,5.8123,1924289,0
2007-11-12,5.4947,5.6102,5.2638,5.3311,1795517,0
2007-11-13,5.2448,5.5237,5.2448,5.5237,1232886,0
2007-11-14,5.6969,5.8218,5.4273,5.4273,1114616,0
2007-11-15,5.2927,5.3696,5.2349,5.3118,1274220,0
2007-11-16,5.3217,5.5525,5.1098,5.514,1417068,0
2007-11-19,5.5815,5.5815,5.2155,5.2638,1131294,0
2007-11-20,5.2448,5.5428,5.1965,5.466,1273195,0
2007-11-21,5.514,5.5331,5.3217,5.3696,989499,0
2007-11-23,5.5428,5.8605,5.5428,5.8316,926521,0
2007-11-26,5.8316,6.053,5.5717,5.6198,2077366,0
2007-11-27,5.5525,5.6295,5.3602,5.5331,1272570,0
2007-11-28,5.466,5.8218,5.3987,5.8028,1547919,0
2007-11-29,5.6969,5.8028,5.6006,5.6679,764161,0
2007-11-30,5.6679,5.6775,5.514,5.6006,1233185,0
2007-12-03,5.437,5.6295,5.437,5.5908,611552,0
2007-12-04,5.6295,5.6295,5.4947,5.5815,1168122,0
2007-12-05,5.5331,5.5815,5.4082,5.466,789892,0
2007-12-06,5.4178,5.6295,5.4082,5.5717,1285846,0
2007-12-07,5.6006,5.7257,5.5525,5.7162,821878,0
2007-12-10,5.6585,5.793,5.6198,5.6198,907801,0
2007-12-11,5.6392,5.6872,5.3602,5.466,927876,0
2007-12-12,5.5043,5.6487,5.3696,5.4563,998643,0
2007-12-13,5.3025,5.3987,5.1965,5.3025,1046654,0
2007-12-14,5.2638,5.3118,5.1386,5.1386,913328,0
2007-12-17,5.1484,5.3025,4.9365,4.9944,1443982,0
2007-12-18,5.2254,5.2254,4.9655,5.1386,1408909,0
2007-12-19,5.2155,5.2927,5.0522,5.2927,845885,0
2007-12-20,5.2448,5.2927,5.158,5.2349,831650,0
2007-12-21,5.2448,5.6102,5.2448,5.6102,1681537,0
2007-12-24,5.5428,5.6102,5.466,5.5043,445038,0
2007-12-26,5.5622,5.6585,5.4082,5.4082,744331,0
2007-12-27,5.4082,5.6775,5.4082,5.6198,1130184,0
2007-12-28,5.6487,5.8893,5.6487,5.793,817342,0
2007-12-31,5.7738,5.7835,5.4947,5.5815,661894,0
2008-01-02,5.7449,6.053,5.6872,5.9663,1706265,0
2008-01-03,6.053,6.1876,5.9663,6.0432,1616255,0
2008-01-04,6.0914,6.2549,5.9952,6.2358,1310939,0
2008-01-07,6.2358,6.2358,5.9278,5.9856,984144,0
2008-01-08,6.1685,6.2935,6.0432,6.0721,1743584,0
2008-01-09,6.1492,6.3128,6.0432,6.3128,1731154,0
2008-01-10,6.3224,6.6206,6.1876,6.5823,1629081,0
2008-01-11,6.3993,6.6495,6.3993,6.4956,1362169,0
2008-01-14,6.688,6.7361,6.2358,6.3802,1739522,0
2008-01-15,6.303,6.3802,5.9952,6.0625,2684416,0
2008-01-16,5.976,6.0048,5.5237,5.7547,2714999,0
2008-01-17,5.9471,5.9471,5.5622,5.7449,1629848,0
2008-01-18,5.9373,5.9373,5.6006,5.7354,2067572,0
2008-01-22,5.389,6.0239,5.2927,6.0239,2054261,0
2008-01-23,5.6679,5.9856,5.5622,5.7641,2341478,0
2008-01-24,5.9471,6.178,5.9471,6.0721,2280822,0
2008-01-25,6.2454,6.3704,6.0145,6.0336,1663246,0
2008-01-28,6.178,6.2839,6.0145,6.1395,1418452,0
2008-01-29,6.1395,6.2454,6.1008,6.1685,1111843,0
2008-01-30,6.2165,6.428,6.1008,6.274,1630902,0
2008-01-31,6.178,6.332,6.0625,6.2839,1263921,0
2008-02-01,6.2358,6.3993,6.1395,6.178,1180942,0
2008-02-04,6.1299,6.1299,5.8893,5.9663,1263282,0
2008-02-05,5.8218,5.8699,5.6969,5.793,1012516,0
2008-02-06,5.9086,6.0048,5.7738,5.8218,1807112,0
2008-02-07,5.6969,5.8411,5.6872,5.7449,1087134,0
2008-02-08,5.7738,5.9373,5.7738,5.8123,928968,0
2008-02-11,5.9182,5.9182,5.7257,5.7835,1120199,0
2008-02-12,5.9471,5.9952,5.4754,5.5908,3531109,0
2008-02-13,5.5908,5.7162,5.5043,5.6295,1227102,0
2008-02-14,5.6775,5.7162,5.5717,5.6392,884276,0
2008-02-15,5.6198,5.8028,5.6006,5.6775,889365,0
2008-02-19,5.899,5.9182,5.6295,5.6775,1714838,0
2008-02-20,5.6392,5.8028,5.4947,5.7738,1173865,0
2008-02-21,5.9086,5.9182,5.6872,5.7354,1466917,0
2008-02-22,5.6872,5.8411,5.6585,5.8218,985327,0
2008-02-25,5.7354,5.9086,5.7162,5.8028,1063111,0
2008-02-26,5.8028,5.8893,5.793,5.8411,1203571,0
2008-02-27,5.9471,6.2068,5.899,6.0625,2132952,0
2008-02-28,6.1876,6.688,6.1876,6.5725,2375300,0
2008-02-29,6.6592,6.7649,6.534,6.7361,2481810,0
2008-03-03,6.7939,6.8131,6.6206,6.7264,1610702,0
2008-03-04,6.6206,6.7361,6.2839,6.3512,2198296,0
2008-03-05,6.3993,6.6206,6.3609,6.4763,2004068,0
2008-03-06,6.5245,7.3616,6.3802,7.3519,5273088,0
2008-03-07,7.5736,7.5829,6.9672,7.1211,4047380,0
2008-03-10,6.9382,6.9959,6.5823,6.7361,2655698,0
2008-03-11,6.8902,6.9094,6.5823,6.5823,2047646,0
2008-03-12,6.8035,6.8804,6.6495,6.8035,1393090,0
2008-03-13,6.9382,7.0922,6.842,6.9959,2599021,0
2008-03-14,7.1884,7.2943,7.0249,7.2173,2116232,0
2008-03-17,7.2654,7.3039,6.9192,7.1211,2353886,0
2008-03-18,7.1017,7.3904,7.1017,7.2173,3797580,0
2008-03-19,7.0152,7.0827,6.534,6.5823,4849011,0
2008-03-20,6.2068,6.5916,5.976,6.274,6544807,0
2008-03-24,6.2935,6.4474,6.1685,6.2165,2690247,0
2008-03-25,6.4378,6.6783,6.303,6.6399,2030347,0
2008-03-26,6.6977,6.7361,6.4668,6.534,2909699,0
2008-03-27,6.5437,6.6206,6.3128,6.3704,1672921,0
2008-03-28,6.4763,6.7361,6.2839,6.7361,2626108,0
2008-03-31,6.7361,7.3425,6.5534,6.5629,2092475,0
2008-04-01,6.4187,6.5725,6.2646,6.4763,1506099,0
2008-04-02,6.4956,6.8228,6.486,6.7842,1907689,0
2008-04-03,6.8323,7.073,6.4956,6.9768,1691280,0
2008-04-04,7.073,7.1404,6.8228,6.8902,2091899,0
2008-04-07,6.9284,7.1595,6.9284,7.0441,1876879,0
2008-04-08,6.7553,7.198,6.7553,7.1114,2057234,0
2008-04-09,7.1211,7.1884,6.9479,7.1211,1336660,0
2008-04-10,7.1595,7.275,7.0249,7.1017,2530057,0
2008-04-11,7.0827,7.1017,6.8804,6.9382,1371800,0
2008-04-14,7.0056,7.0343,6.8804,7.0056,1153559,0
2008-04-15,7.0827,7.0827,6.9768,7.0635,694890,0
2008-04-16,7.1114,7.4674,7.1114,7.3809,2271371,0
2008-04-17,7.4097,7.4097,7.2269,7.3616,1168363,0
2008-04-18,7.1306,7.1884,7.0056,7.1499,1826298,0
2008-04-21,7.1499,7.1499,6.7939,6.9672,1712504,0
2008-04-22,6.8708,7.1404,6.8131,7.0249,1575608,0
2008-04-23,6.9573,6.9959,6.6495,6.7169,2547557,0
2008-04-24,6.6013,6.6206,6.2839,6.3224,2231655,0
2008-04-25,6.3704,6.534,6.332,6.3609,1591681,0
2008-04-28,6.4763,6.7264,6.4474,6.4474,1907987,0
2008-04-29,6.332,6.3993,6.1587,6.2454,1730817,0
2008-04-30,6.178,6.6013,6.178,6.5052,1800612,0
2008-05-01,6.4572,6.5916,6.226,6.5149,1599043,0
2008-05-02,6.5052,6.6688,6.3512,6.3512,1308453,0
2008-05-05,6.428,6.6688,6.428,6.5052,1699903,0
2008-05-06,6.5629,6.8516,6.5629,6.8516,1349898,0
2008-05-07,6.7459,6.9094,6.3609,6.8323,1803157,0
2008-05-08,6.8902,6.9479,6.7842,6.9382,1116961,0
2008-05-09,6.9864,7.1595,6.8323,7.1595,1449478,0
2008-05-12,7.0343,7.1404,6.9672,7.0441,823164,0
2008-05-13,6.9672,6.9864,6.7361,6.9284,1005922,0
2008-05-14,6.8804,7.0152,6.7649,6.7939,889334,0
2008-05-15,6.8516,7.1884,6.8516,7.1211,1357779,0
2008-05-16,7.2462,7.4289,7.1692,7.3712,1969619,0
2008-05-19,7.5736,7.6888,7.2654,7.4579,2332308,0
2008-05-20,7.4579,7.6984,7.4289,7.6022,1581017,0
2008-05-21,7.7272,8.1603,7.6599,8.0065,2382659,0
2008-05-22,8.0448,8.17,7.6504,7.8524,2092263,0
2008-05-23,7.862,8.0448,7.7656,7.8909,1151643,0
2008-05-27,7.8427,7.8427,7.6888,7.7466,1132109,0
2008-05-28,7.6118,7.862,7.5252,7.7177,1268397,0
2008-05-29,7.6215,7.8427,7.5541,7.5829,1800456,0
2008-05-30,7.6888,7.7947,7.4773,7.7849,1049794,0
2008-06-02,8.0641,8.1989,7.6984,8.1507,1810809,0
2008-06-03,7.9005,8.1315,7.9005,7.968,1537364,0
2008-06-04,7.9294,8.2661,7.9005,7.9582,1838210,0
2008-06-05,7.8717,8.2084,7.7947,8.1122,1317262,0
2008-06-06,8.1797,8.3624,8.1315,8.3239,1876846,0
2008-06-09,8.3624,8.372,8.1217,8.372,1120708,0
2008-06-10,8.17,8.2949,7.9103,7.9776,2130868,0
2008-06-11,8.0641,8.1603,7.9871,7.9871,941922,0
2008-06-12,7.9005,7.9871,7.7849,7.8427,1223432,0
2008-06-13,7.7849,7.8427,7.6312,7.7561,1118732,0
2008-06-16,7.9294,8.0448,7.8813,7.9198,1127264,0
2008-06-17,8.016,8.1797,7.7947,7.9967,1094564,0
2008-06-18,7.9294,8.0836,7.8909,8.0738,1301619,0
2008-06-19,8.0836,8.17,7.7755,7.7755,2463300,0
2008-06-20,7.7947,7.9005,7.3904,7.4674,3817871,0
2008-06-23,7.3809,7.8235,7.2173,7.8235,1964358,0
2008-06-24,7.8524,7.8717,7.198,7.4773,1592755,0
2008-06-25,7.4195,7.4195,6.7842,6.9768,2948336,0
2008-06-26,7.1692,7.7561,7.0827,7.7272,3991426,0
2008-06-27,7.8717,8.4203,7.7656,8.2084,5626853,0
2008-06-30,8.2661,8.4394,7.8333,8.3239,2721036,0
2008-07-01,8.372,8.9879,8.3527,8.8533,2351199,0
2008-07-02,8.5933,8.6126,8.1217,8.1891,3670762,0
2008-07-03,8.1797,8.1797,7.5636,7.6599,2507326,0
2008-07-07,7.7466,7.7466,7.4579,7.5541,1994353,0
2008-07-08,7.4773,7.6504,7.3232,7.5347,1908133,0
2008-07-09,7.6984,7.9776,7.5541,7.6118,1400624,0
2008-07-10,7.8333,8.0545,7.7272,7.9198,1935494,0
2008-07-11,8.17,8.3433,7.968,8.2373,2532315,0
2008-07-14,8.2949,8.4105,8.0545,8.4011,1404225,0
2008-07-15,8.4683,8.5165,7.8427,8.0065,2245211,0
2008-07-16,8.0352,8.1122,7.7656,7.8427,1627042,0
2008-07-17,7.7272,8.2278,7.5636,7.6504,2529766,0
2008-07-18,7.6118,7.7272,7.4674,7.6118,1218973,0
2008-07-21,7.6984,7.8427,7.6215,7.7755,1116100,0
2008-07-22,7.8235,7.8427,7.5636,7.6407,1738841,0
2008-07-23,7.506,7.6407,7.0152,7.198,2774299,0
2008-07-24,7.1404,7.5636,7.1404,7.4289,1911931,0
2008-07-25,7.5736,7.6215,7.275,7.5829,1627299,0
2008-07-28,7.6888,7.6888,7.4579,7.6215,1133532,0
2008-07-29,7.4964,7.6215,7.3519,7.4482,1199130,0
2008-07-30,7.2654,7.5829,7.1692,7.5156,2194193,0
2008-07-31,7.6504,7.8813,7.5829,7.8427,1515539,0
2008-08-01,7.6504,8.2278,7.6407,8.1603,2738108,0
2008-08-04,8.1122,8.632,7.8235,7.9967,2635774,0
2008-08-05,7.506,7.8043,7.198,7.2558,3371089,0
2008-08-06,7.3135,7.737,7.3135,7.506,2001120,0
2008-08-07,7.5736,7.6215,7.2846,7.4579,1494937,0
2008-08-08,7.3616,7.4773,6.9382,7.0441,2017864,0
2008-08-11,7.0249,7.1404,6.4187,6.4956,3661357,0
2008-08-12,6.4474,7.1114,6.4474,7.0827,2687858,0
2008-08-13,7.2462,7.3135,6.9959,7.1211,2779332,0
2008-08-14,6.9284,7.3425,6.9284,7.0152,1378639,0
2008-08-15,6.8323,6.9573,6.5629,6.7553,1768145,0
2008-08-18,6.8228,6.9864,6.7264,6.7264,1381501,0
2008-08-19,6.5629,7.275,6.4956,7.1884,1953001,0
2008-08-20,7.3232,7.3809,6.9672,7.0536,2456076,0
2008-08-21,7.3039,7.7177,7.2558,7.6312,2266874,0
2008-08-22,7.6215,7.7849,7.3904,7.506,1684858,0
2008-08-25,7.4964,7.6984,7.4097,7.5347,1246246,0
2008-08-26,7.4579,7.7466,7.2558,7.6215,1069554,0
2008-08-27,7.6888,7.8427,7.4866,7.5156,1177079,0
2008-08-28,7.8235,7.8235,7.4482,7.5736,1489138,0
2008-08-29,7.5541,7.6599,7.4964,7.6312,993057,0
2008-09-02,7.2846,7.5636,7.0343,7.5347,2991336,0
2008-09-03,7.4385,7.5541,6.6977,6.8323,2996745,0
2008-09-04,6.7842,6.9479,6.303,6.4572,3028654,0
2008-09-05,6.5149,6.5725,6.0145,6.3802,2703539,0
2008-09-08,6.5245,6.5245,5.7835,5.8411,2356475,0
2008-09-09,5.5622,5.7257,5.1965,5.3118,4472536,0
2008-09-10,5.2541,5.7162,5.2448,5.6006,2703811,0
2008-09-11,5.4466,5.7162,5.2061,5.4563,2615519,0
2008-09-12,5.6102,6.0914,5.6102,6.0625,2970444,0
2008-09-15,6.2454,6.303,5.7064,5.7641,3715658,0
2008-09-16,5.7641,6.0336,5.466,5.9663,2635541,0
2008-09-17,6.1008,6.9573,5.899,6.8131,4737514,0
2008-09-18,7.1499,7.506,6.0145,6.2454,7252014,0
2008-09-19,6.226,6.9094,6.226,6.6302,7328816,0
2008-09-22,6.7361,7.4289,6.688,7.4289,4278837,0
2008-09-23,7.3616,7.4195,6.9768,7.1017,2629667,0
2008-09-24,7.2173,7.3327,7.0249,7.0922,1401826,0
2008-09-25,7.1211,7.2173,6.8804,6.8997,1793216,0
2008-09-26,7.1404,7.2558,6.4668,6.5149,2273394,0
2008-09-29,6.3704,6.6688,6.0145,6.3224,2944748,0
2008-09-30,6.486,6.486,6.0048,6.0239,1491925,0
2008-10-01,5.9471,6.3897,5.9373,6.0914,2209711,0
2008-10-02,5.8605,5.8605,5.0714,5.0714,2959670,0
2008-10-03,4.9079,5.5815,4.9079,5.1484,2462815,0
2008-10-06,5.2448,5.5815,4.6191,4.9462,3147298,0
2008-10-07,5.1194,5.2448,4.85,4.9655,2477473,0
2008-10-08,5.2061,5.8699,5.1098,5.7641,3609108,0
2008-10-09,5.7064,5.7257,5.283,5.6775,2495377,0
2008-10-10,5.5428,5.6872,3.9551,4.1475,3855493,0
2008-10-13,4.3303,4.5998,4.1475,4.3594,1846308,0
2008-10-14,4.8116,4.8116,4.311,4.4555,2183199,0
2008-10-15,4.4748,4.6094,4.2245,4.4265,2699967,0
2008-10-16,4.2823,4.4265,3.6086,3.6376,4345112,0
2008-10-17,3.3007,3.6566,3.2141,3.5124,3834787,0
2008-10-20,3.5893,3.8397,3.3874,3.7049,2465416,0
2008-10-21,3.5124,3.6472,3.3007,3.4161,2022491,0
2008-10-22,3.2815,3.3584,2.8581,2.8868,2391674,0
2008-10-23,2.5885,3.2334,2.5791,2.8098,3710053,0
2008-10-24,2.502,3.1756,2.2904,3.089,2042712,0
2008-10-27,2.9928,3.2044,2.7137,2.7137,1642528,0
2008-10-28,2.9061,3.2719,2.7811,3.2525,1517773,0
2008-10-29,3.4066,4.3784,3.4066,4.2532,3273382,0
2008-10-30,4.494,4.5614,3.8492,4.1381,3239435,0
2008-10-31,4.0706,4.1957,3.9165,4.0897,1311204,0
2008-11-03,4.0513,4.311,3.9551,4.0128,1588937,0
2008-11-04,4.3978,4.9751,4.3208,4.956,2170364,0
2008-11-05,4.9079,5.389,4.6671,4.8693,2485539,0
2008-11-06,4.9269,5.1869,4.2725,4.3496,2929850,0
2008-11-07,4.494,4.7538,4.4073,4.7347,1706452,0
2008-11-10,5.004,5.2734,4.8308,5.0808,1480580,0
2008-11-11,4.8308,4.8693,4.2919,4.5036,1733881,0
2008-11-12,4.263,4.263,3.8781,3.9165,1393951,0
2008-11-13,4.0897,4.6768,3.5219,4.6094,2743316,0
2008-11-14,4.6094,4.9079,4.1572,4.311,2649563,0
2008-11-17,4.2343,4.6863,4.1381,4.4748,2142169,0
2008-11-18,4.7153,4.7153,4.2149,4.3594,1651669,0
2008-11-19,4.4459,4.7153,4.0224,4.0224,2031771,0
2008-11-20,4.0897,4.3784,3.7339,4.0994,2765340,0
2008-11-21,4.4265,5.0231,4.3303,5.0231,3966113,0
2008-11-24,5.0808,5.4947,4.8982,4.9655,3215696,0
2008-11-25,5.0808,5.3118,4.8116,5.2254,2417610,0
2008-11-26,5.1869,5.437,5.0714,5.437,1848563,0
2008-11-28,5.4466,5.7257,5.2638,5.4852,583788,0
2008-12-01,5.3505,5.6775,4.5324,4.6191,2182428,0
2008-12-02,4.8211,4.956,4.7249,4.9173,1473959,0
2008-12-03,4.7153,5.004,4.5805,4.9269,1775986,0
2008-12-04,4.8019,5.0617,4.4362,4.6287,1848445,0
2008-12-05,4.3496,4.6671,4.0513,4.6576,2406439,0
2008-12-08,4.956,5.1484,4.6863,4.7634,1998258,0
2008-12-09,4.7153,5.3217,4.6385,5.1292,2589079,0
2008-12-10,5.389,6.053,5.389,5.899,3386614,0
2008-12-11,6.2068,6.3993,5.5237,5.6585,3143545,0
2008-12-12,5.4754,6.2549,5.2927,6.1395,2413210,0
2008-12-15,6.303,6.7459,6.2165,6.3897,3275022,0
2008-12-16,6.5629,7.1211,6.2358,7.0343,2621054,0
2008-12-17,7.2462,7.9198,6.6302,6.6302,7170010,0
2008-12-18,6.7169,7.1114,6.2646,6.4763,5722828,0
2008-12-19,6.1395,6.9094,6.0336,6.4091,8202304,0
2008-12-22,6.6399,6.9864,6.3512,6.4956,2178506,0
2008-12-23,6.4956,6.8131,6.4474,6.6495,1275651,0
2008-12-24,6.7361,6.8708,6.5245,6.7072,488314,0
2008-12-26,6.7169,7.3039,6.6783,7.0827,962890,0
2008-12-29,7.1306,7.6215,6.9479,7.506,1853220,0
2008-12-30,7.4002,7.6407,7.2269,7.5156,1283522,0
2008-12-31,7.5156,7.6599,7.2269,7.6504,1279729,0
2009-01-02,7.506,7.7849,7.1017,7.1884,1768290,0
2009-01-05,6.7842,7.0249,6.6399,6.8035,2177428,0
2009-01-06,6.8804,7.2077,6.6495,7.1884,2070251,0
2009-01-07,7.1595,7.1595,6.4763,6.5823,1666020,0
2009-01-08,6.8708,7.3712,6.7459,7.2846,3256177,0
2009-01-09,7.2462,7.7177,7.0249,7.4002,3505588,0
2009-01-12,7.1114,7.1114,6.6688,6.7747,1979828,0
2009-01-13,6.7361,7.1114,6.6495,7.0249,1964603,0
2009-01-14,6.8035,7.1017,6.6206,6.6592,2073750,0
2009-01-15,6.6206,6.7939,6.1972,6.688,2852023,0
2009-01-16,7.0056,7.1404,6.4572,7.0536,3467790,0
2009-01-20,7.0249,7.3327,6.5916,7.0827,3075706,0
2009-01-21,7.3039,7.3232,6.9094,7.1306,2225415,0
2009-01-22,7.0249,7.1306,6.8228,6.8613,2398875,0
2009-01-23,7.0922,7.6984,6.8613,7.6793,3995128,0
2009-01-26,7.7466,8.17,7.5636,7.7849,4839040,0
2009-01-27,7.6215,7.6215,7.4097,7.4195,2661930,0
2009-01-28,7.4773,7.5636,6.8997,7.0056,3396543,0
2009-01-29,6.9192,7.4964,6.7361,7.4195,4827834,0
2009-01-30,7.6599,7.737,7.2365,7.4579,3286289,0
2009-02-02,7.1595,7.4579,7.0249,7.2654,2251161,0
2009-02-03,7.4097,7.6215,7.3135,7.3904,3016716,0
2009-02-04,7.6215,7.8235,7.5347,7.6599,2688069,0
2009-02-05,7.8427,7.8909,7.5347,7.6407,2143605,0
2009-02-06,7.6312,7.9967,7.4773,7.8139,2047065,0
2009-02-09,7.708,7.8909,7.6793,7.8427,1811857,0
2009-02-10,7.9005,8.1603,7.6504,7.7272,2807854,0
2009-02-11,7.9103,8.2661,7.8043,8.1989,3241373,0
2009-02-12,8.247,8.3433,8.0065,8.2855,2749031,0
2009-02-13,8.1797,8.2758,8.0352,8.1411,2011257,0
2009-02-17,8.3912,8.728,8.2084,8.5259,4213747,0
2009-02-18,8.3912,8.6992,8.0738,8.3624,3076649,0
2009-02-19,8.3336,8.5068,8.1507,8.2179,3288559,0
2009-02-20,8.3817,8.7089,8.3142,8.6801,4453014,0
2009-02-23,8.6607,9.1612,8.3433,8.9879,4147765,0
2009-02-24,8.9013,8.9013,7.8427,7.8813,3015739,0
2009-02-25,7.9871,8.1797,7.5156,7.6407,3899203,0
2009-02-26,7.6984,8.2084,7.5347,8.016,3313624,0
2009-02-27,8.3624,8.3624,7.6984,7.9389,3296397,0
2009-03-02,8.1315,8.1315,7.4674,7.4964,3106546,0
2009-03-03,7.506,7.9776,7.2365,7.8235,3056854,0
2009-03-04,7.9776,8.17,7.708,7.8427,2539684,0
2009-03-05,7.9294,8.4298,7.8524,8.3142,3232312,0
2009-03-06,8.5259,8.5259,7.968,7.9967,2542946,0
2009-03-09,8.016,8.016,7.6793,7.8043,1780598,0
2009-03-10,7.7561,7.8043,6.8323,7.0152,3943927,0
2009-03-11,7.073,7.2365,6.8035,6.8131,3533402,0
2009-03-12,7.0635,7.275,6.9864,7.275,1783878,0
2009-03-13,7.4482,7.6215,7.2077,7.3712,1682699,0
2009-03-16,7.2173,7.4579,7.1211,7.2365,1336395,0
2009-03-17,7.0635,7.1404,6.7842,6.8997,1543324,0
2009-03-18,6.8131,7.8139,6.6399,7.8139,4281709,0
2009-03-19,8.1315,8.6415,8.0641,8.4489,4655143,0
2009-03-20,8.2179,8.3142,7.862,7.862,4220966,0
2009-03-23,7.9582,8.4105,7.862,8.2278,4017412,0
2009-03-24,8.1603,8.6415,7.8909,8.4394,5291769,0
2009-03-25,8.5839,8.911,8.4203,8.911,4810660,0
2009-03-26,9.3246,9.3344,8.6896,8.757,5226667,0
2009-03-27,8.7089,8.8242,8.5742,8.8051,2525446,0
2009-03-30,8.7955,8.9205,8.2949,8.4781,3396306,0
2009-03-31,8.632,8.8147,8.3817,8.6607,3150675,0
2009-04-01,8.6801,8.8533,8.5742,8.7955,4018449,0
2009-04-02,8.5645,8.6126,8.2373,8.6126,4984291,0
2009-04-03,8.6126,8.6222,7.7561,7.8717,3854539,0
2009-04-06,7.6022,7.7466,7.3904,7.506,4242170,0
2009-04-07,7.5541,7.6984,7.3425,7.3425,2937407,0
2009-04-08,7.4385,7.6022,7.2365,7.4866,3188688,0
2009-04-09,7.6407,7.6407,7.198,7.2558,3429651,0
2009-04-13,7.5829,7.7177,7.4773,7.5736,3247648,0
2009-04-14,7.5927,7.5927,7.2943,7.3327,2154356,0
2009-04-15,7.5445,7.6888,7.4773,7.6022,2691151,0
2009-04-16,7.5829,7.5829,7.1692,7.2558,2860176,0
2009-04-17,7.2077,7.275,6.8804,6.9479,3701615,0
2009-04-20,7.1211,7.4385,7.0441,7.3135,4050536,0
2009-04-21,7.506,7.5829,6.8902,7.1692,3925971,0
2009-04-22,7.1595,7.4002,7.0056,7.0152,2601941,0
2009-04-23,7.1595,7.7177,7.1211,7.4579,3542190,0
2009-04-24,7.6407,8.0257,7.6118,7.8717,3528614,0
2009-04-27,7.862,8.1507,7.8524,8.0352,2905049,0
2009-04-28,7.8333,7.9776,7.6984,7.9582,2200567,0
2009-04-29,8.1027,8.1989,7.9198,7.9487,2344183,0
2009-04-30,7.8333,8.0257,7.6022,7.6984,2982058,0
2009-05-01,7.708,7.8909,7.6312,7.6984,1129154,0
2009-05-04,7.8524,8.2855,7.8524,8.2855,2542476,0
2009-05-05,8.4971,8.5259,7.9776,8.0836,2669371,0
2009-05-06,8.247,8.4587,8.2278,8.4587,2227707,0
2009-05-07,8.6415,8.6607,8.1411,8.2949,2369169,0
2009-05-08,8.1603,8.2565,7.968,8.17,2598889,0
2009-05-11,8.016,8.0836,7.6984,8.0257,2962547,0
2009-05-12,8.0836,8.4203,7.9487,8.2084,3810753,0
2009-05-13,8.0928,8.2373,7.7656,7.8333,3173200,0
2009-05-14,7.8813,8.1315,7.6215,7.9294,2396855,0
2009-05-15,8.0352,8.1315,7.7849,7.9967,2137376,0
2009-05-18,8.0065,8.1217,7.7272,8.0065,1888014,0
2009-05-19,8.1027,8.1797,7.968,8.0065,2429821,0
2009-05-20,8.1603,8.8724,8.1603,8.8724,6277490,0
2009-05-21,8.8147,8.9302,8.3912,8.8533,4246112,0
2009-05-22,9.0843,9.3727,8.9783,9.0456,3712977,0
2009-05-26,8.9398,9.0843,8.5742,8.8821,2813550,0
2009-05-27,8.9302,9.0938,8.7089,8.7761,2563168,0
2009-05-28,8.8341,9.3824,8.8341,9.3633,4064475,0
2009-05-29,9.73,10.027,9.537,9.547,5174107,0
2009-06-01,9.757,9.959,9.1902,9.3246,4473627,0
2009-06-02,9.4216,9.815,9.3535,9.747,3376824,0
2009-06-03,9.614,9.633,8.8821,9.1804,3520214,0
2009-06-04,9.2862,9.4114,8.9976,9.1612,3407086,0
2009-06-05,8.9493,9.0649,8.6415,8.8916,3324482,0
2009-06-08,8.6801,8.9205,8.5452,8.9205,2383300,0
2009-06-09,9.1226,9.1709,8.7858,8.8724,2237932,0
2009-06-10,8.9976,9.0456,8.6415,8.7858,2202423,0
2009-06-11,8.7473,9.0649,8.6222,8.8051,2262440,0
2009-06-12,8.6031,8.6896,8.3527,8.4587,3282437,0
2009-06-15,8.3142,8.4298,7.8813,7.968,2648929,0
2009-06-16,8.2758,8.3239,8.0065,8.1891,2688934,0
2009-06-17,8.1315,8.4587,7.9871,8.3239,2807421,0
2009-06-18,8.3527,8.4394,7.6697,7.6697,7395594,0
2009-06-19,7.7947,8.2084,7.708,7.8909,9932127,0
2009-06-22,7.8333,7.8333,7.3616,7.3616,4715574,0
2009-06-23,7.5541,7.8333,7.3904,7.7656,3470568,0
2009-06-24,7.9776,8.2565,7.8427,8.1891,5122019,0
2009-06-25,8.3048,9.036,8.2758,9.036,6055451,0
2009-06-26,9.0938,9.1902,8.8821,9.0456,4450027,0
2009-06-29,9.0264,9.2573,9.0264,9.0938,3631744,0
2009-06-30,9.0649,9.1226,8.5742,8.6126,2985807,0
2009-07-01,8.959,9.0843,8.7666,8.8242,2497757,0
2009-07-02,8.6126,8.9976,8.4876,8.9013,2648773,0
2009-07-06,8.6126,8.6126,8.2661,8.4203,2448826,0
2009-07-07,8.5357,8.651,8.3433,8.4587,1536441,0
2009-07-08,8.4011,8.4105,7.7755,7.9967,3612168,0
2009-07-09,8.1027,8.3336,7.7947,7.7947,2750895,0
2009-07-10,7.7272,8.016,7.6407,7.9582,2833808,0
2009-07-13,7.9005,8.1507,7.6312,8.1507,3235217,0
2009-07-14,8.1891,8.4203,8.0738,8.3817,2117119,0
2009-07-15,8.7473,8.8435,8.6607,8.7089,1976888,0
2009-07-16,8.7089,8.9493,8.5165,8.8533,1874892,0
2009-07-17,8.8724,8.9687,8.8051,8.8628,1509611,0
2009-07-20,9.0938,9.2383,8.9783,9.1612,2520222,0
2009-07-21,9.1902,9.3535,9.0456,9.1997,3810763,0
2009-07-22,9.1804,9.2862,9.0264,9.113,1865321,0
2009-07-23,9.0264,9.1323,8.9013,8.9783,2632958,0
2009-07-24,8.9398,9.113,8.7184,8.9205,2513042,0
2009-07-27,8.9302,9.1514,8.9302,9.0168,1897817,0
2009-07-28,8.7955,8.9493,8.6896,8.8533,1802480,0
2009-07-29,8.7761,9.1323,8.7761,8.9493,2181370,0
2009-07-30,9.036,9.1612,9.0168,9.0168,2362940,0
2009-07-31,9.0843,9.643,9.0746,9.624,2872029,0
2009-08-03,9.815,10.066,9.604,9.633,2879975,0
2009-08-04,9.767,10.373,9.747,10.076,3572101,0
2009-08-05,10.008,10.344,9.949,10.279,3336911,0
2009-08-06,10.259,10.498,10.143,10.47,3291132,0
2009-08-07,10.49,10.498,10.152,10.288,2587129,0
2009-08-10,10.027,10.279,9.949,10.162,2515783,0
2009-08-11,9.93,10.23,9.911,10.027,2064290,0
2009-08-12,9.998,10.182,9.834,10.018,2101397,0
2009-08-13,10.422,10.96,10.354,10.827,6712290,0
2009-08-14,10.882,10.941,10.363,10.585,3257337,0
2009-08-17,10.105,10.143,9.72,9.844,3168994,0
2009-08-18,9.979,10.201,9.911,10.133,2133551,0
2009-08-19,9.921,10.307,9.815,10.182,2276870,0
2009-08-20,10.152,10.344,10.066,10.259,1203113,0
2009-08-21,10.527,10.844,10.431,10.604,2286901,0
2009-08-24,10.634,10.854,10.393,10.48,2403788,0
2009-08-25,10.71,10.808,10.48,10.604,2334699,0
2009-08-26,10.344,10.363,9.863,9.979,5807641,0
2009-08-27,10.23,10.517,9.94,10.422,5095485,0
2009-08-28,10.527,10.546,10.133,10.162,4208854,0
2009-08-31,9.911,9.998,9.806,9.902,2861806,0
2009-09-01,9.844,9.863,9.3727,9.45,5406960,0
2009-09-02,9.604,10.373,9.547,10.316,9058858,0
2009-09-03,10.269,10.989,10.105,10.691,12441414,0
2009-09-04,10.682,10.892,10.49,10.788,7273757,0
2009-09-08,11.432,11.479,10.73,10.798,7874250,0
2009-09-09,10.95,11.095,10.507,10.643,6122341,0
2009-09-10,10.585,11.163,10.575,11.038,6602355,0
2009-09-11,11.45,11.615,11.259,11.45,8799837,0
2009-09-14,11.183,11.192,10.931,11.057,5324424,0
2009-09-15,10.97,11.489,10.96,11.269,8636395,0
2009-09-16,11.741,11.779,11.567,11.731,6278090,0
2009-09-17,11.721,11.818,11.345,11.518,8076462,0
2009-09-18,11.528,11.615,11.076,11.259,7306434,0
2009-09-21,10.921,11.066,9.537,11.048,5083385,0
2009-09-22,11.45,11.576,11.336,11.364,4557016,0
2009-09-23,11.364,11.45,10.97,11.038,5033583,0
2009-09-24,11.183,11.259,10.307,10.565,6155963,0
2009-09-25,10.221,10.536,10.152,10.316,4597235,0
2009-09-28,10.344,10.73,10.279,10.297,3257834,0
2009-09-29,10.307,10.663,10.307,10.614,4355969,0
2009-09-30,10.95,11.183,10.595,10.97,8155932,0
2009-10-01,10.97,10.989,10.172,10.334,6036590,0
2009-10-02,10.115,10.682,10.037,10.201,5628724,0
2009-10-05,10.297,10.653,10.297,10.517,5060039,0
2009-10-06,11.144,11.702,10.95,11.567,9675697,0
2009-10-07,11.731,11.77,11.364,11.673,6597185,0
2009-10-08,11.894,11.953,11.547,11.673,8371711,0
2009-10-09,11.508,11.789,11.499,11.567,4409220,0
2009-10-12,11.77,11.971,11.518,11.615,3935917,0
2009-10-13,11.827,12.135,11.673,11.845,5934715,0
2009-10-14,12.028,12.028,11.625,11.933,6093274,0
2009-10-15,11.643,11.827,11.46,11.586,3957103,0
2009-10-16,11.489,11.702,11.355,11.547,4071409,0
2009-10-19,11.567,11.702,11.279,11.702,4529175,0
2009-10-20,11.779,11.779,11.355,11.528,5806165,0
2009-10-21,11.45,11.855,11.374,11.46,6589421,0
2009-10-22,11.432,11.615,11.269,11.45,3646721,0
2009-10-23,11.596,11.682,11.374,11.46,5615299,0
2009-10-26,11.46,11.731,10.921,11.028,7892895,0
2009-10-27,11.018,11.066,10.643,10.769,5286581,0
2009-10-28,10.72,10.96,10.172,10.297,7030033,0
2009-10-29,10.536,11.183,10.49,10.989,5574494,0
2009-10-30,10.827,10.854,10.211,10.614,6961994,0
2009-11-02,11.009,11.134,10.393,10.769,6882962,0
2009-11-03,10.663,11.653,10.575,11.653,7731171,0
2009-11-04,11.845,12,11.479,11.721,8836343,0
2009-11-05,11.827,12.164,11.741,11.933,5851251,0
2009-11-06,11.971,12.269,11.837,11.884,5612346,0
2009-11-09,12.346,13.029,12.23,12.625,7218281,0
2009-11-10,12.577,12.991,12.423,12.742,5821612,0
2009-11-11,13.145,13.193,12.789,12.818,4741342,0
2009-11-12,12.644,12.876,12.328,12.442,4389575,0
2009-11-13,12.491,12.856,12.403,12.732,3385362,0
2009-11-16,13.029,13.366,12.895,13.106,5394955,0
2009-11-17,12.954,13.212,12.848,13.173,3379287,0
2009-11-18,13.463,13.617,12.954,13.011,4552160,0
2009-11-19,12.895,13.077,12.462,13.011,4595524,0
2009-11-20,12.789,12.962,12.558,12.954,3050028,0
2009-11-23,13.472,13.588,13.029,13.116,4462726,0
2009-11-24,13.222,13.27,13.02,13.261,4383288,0
2009-11-25,13.424,13.549,13.309,13.502,3996727,0
2009-11-27,12.318,13.145,12.299,12.818,5119789,0
2009-11-30,12.828,13.049,12.683,12.742,5115213,0
2009-12-01,13.106,13.54,13.106,13.405,5882400,0
2009-12-02,13.645,14.262,13.569,13.722,8298794,0
2009-12-03,13.588,13.771,13.337,13.405,4507865,0
2009-12-04,13.163,13.222,12.403,12.934,10014515,0
2009-12-07,12.577,12.915,12.269,12.615,6357817,0
2009-12-08,12.385,12.548,12.01,12.106,7050926,0
2009-12-09,12.193,12.674,12.183,12.635,5334061,0
2009-12-10,12.828,13.02,12.654,12.885,5283929,0
2009-12-11,12.934,13.059,12.519,12.693,4580735,0
2009-12-14,12.876,13.135,12.742,13.106,3155815,0
2009-12-15,13.135,13.135,12.606,12.703,3510321,0
2009-12-16,12.856,13.329,12.818,13.222,5862673,0
2009-12-17,12.799,12.818,12.269,12.356,7612312,0
2009-12-18,12.413,13.163,12.346,13.096,7163095,0
2009-12-21,13.135,13.231,12.732,12.934,5335198,0
2009-12-22,12.876,13.126,12.664,13.077,4396216,0
2009-12-23,13.173,13.665,13.135,13.54,4500596,0
2009-12-24,13.704,13.732,13.549,13.578,1293311,0
2009-12-28,13.761,13.962,13.54,13.856,3348833,0
2009-12-29,13.866,14.021,13.578,13.626,3712196,0
2009-12-30,13.414,13.492,13.28,13.395,2687325,0
2009-12-31,13.626,13.732,13.569,13.636,1811322,0
2010-01-04,14.28,14.309,14.097,14.136,3526554,0
2010-01-05,14.3,14.319,13.972,14.242,3069431,0
2010-01-06,14.386,14.8,14.28,14.29,6248452,0
2010-01-07,14.3,14.3,13.923,14.184,3980550,0
2010-01-08,14.29,14.338,13.761,14.271,4885377,0
2010-01-11,14.666,14.82,14.386,14.482,5442545,0
2010-01-12,14.28,14.425,13.856,14.03,4817860,0
2010-01-13,14.203,14.338,13.904,14.29,3356637,0
2010-01-14,14.425,14.473,14.136,14.338,3027787,0
2010-01-15,14.194,14.223,13.79,13.953,3743764,0
2010-01-19,14.05,14.146,13.923,13.992,3265975,0
2010-01-20,13.771,13.781,13.202,13.492,5514788,0
2010-01-21,13.375,13.665,12.818,12.818,6421823,0
2010-01-22,12.635,12.915,12.346,12.742,8105310,0
2010-01-25,12.818,12.885,12.385,12.442,3740288,0
2010-01-26,12.173,12.799,12.126,12.519,4336819,0
2010-01-27,12.491,12.577,12.028,12.328,5025425,0
2010-01-28,12.413,12.509,11.538,11.99,10109440,0
2010-01-29,11.692,11.904,11.318,11.394,6920910,0
2010-02-01,11.45,12.028,11.432,12.018,5879412,0
2010-02-02,12.164,12.519,11.961,12.211,6877067,0
2010-02-03,12.164,12.337,11.837,11.904,4901915,0
2010-02-04,11.682,11.682,11.115,11.269,6827604,0
2010-02-05,11.086,11.884,10.96,11.884,10112553,0
2010-02-08,11.731,12.01,11.402,11.402,5760575,0
2010-02-09,11.702,12.211,11.692,11.99,7093440,0
2010-02-10,12.028,12.077,11.692,11.865,6093975,0
2010-02-11,11.953,12.279,11.827,12.269,6907481,0
2010-02-12,12,12.23,11.894,12.126,5219414,0
2010-02-16,12.654,12.866,12.519,12.664,5677906,0
2010-02-17,12.674,12.848,12.413,12.538,5113401,0
2010-02-18,12.538,12.77,12.452,12.519,4637889,0
2010-02-19,12.375,12.548,12.106,12.308,3998678,0
2010-02-22,12.481,12.606,12.193,12.211,3333976,0
2010-02-23,12.201,12.279,11.653,11.721,4149494,0
2010-02-24,11.76,11.961,11.499,11.547,6078396,0
2010-02-25,11.394,11.971,11.212,11.971,7558961,0
2010-02-26,12.057,12.173,11.837,12.096,3320661,0
2010-03-01,12.211,12.279,11.933,12.279,3381611,0
2010-03-02,12.442,12.664,12.318,12.501,4204207,0
2010-03-03,12.693,12.962,12.635,12.77,3544521,0
2010-03-04,12.732,12.78,12.375,12.529,3332532,0
2010-03-05,12.654,12.876,12.596,12.751,2733476,0
2010-03-08,12.876,12.954,12.558,12.654,2637327,0
2010-03-09,12.375,12.703,12.375,12.538,2371963,0
2010-03-10,12.577,12.809,12.346,12.471,3696775,0
2010-03-11,12.385,12.761,12.299,12.761,2690893,0
2010-03-12,12.848,12.972,12.577,12.751,3948523,0
2010-03-15,12.722,12.789,12.471,12.654,3126319,0
2010-03-16,12.838,13.087,12.818,13.067,3513036,0
2010-03-17,13.049,13.222,13.049,13.087,2761699,0
2010-03-18,13.183,13.28,12.751,12.895,3242613,0
2010-03-19,12.606,12.606,12.193,12.337,6877459,0
2010-03-22,11.971,12.183,11.865,12.145,5538119,0
2010-03-23,12.057,12.299,11.875,12.183,4539600,0
2010-03-24,11.884,11.933,11.547,11.586,6010087,0
2010-03-25,11.731,11.779,11.318,11.345,4268082,0
2010-03-26,11.441,11.653,11.231,11.634,3600280,0
2010-03-29,11.799,11.837,11.653,11.702,2769456,0
2010-03-30,11.731,11.76,11.432,11.518,3089502,0
2010-03-31,11.702,11.799,11.576,11.625,2767084,0
2010-04-01,11.837,12.048,11.731,12.038,3419210,0
2010-04-05,12.116,12.221,11.99,12.126,2298689,0
2010-04-06,12.057,12.318,12.018,12.221,3136251,0
2010-04-07,12.308,13.154,12.279,13.077,8300433,0
2010-04-08,13.011,13.319,12.848,13.251,4795518,0
2010-04-09,13.385,13.886,13.299,13.617,6727033,0
2010-04-12,13.617,13.972,13.395,13.472,4931449,0
2010-04-13,13.424,13.559,13.096,13.29,4098597,0
2010-04-14,13.463,13.771,13.116,13.645,4541325,0
2010-04-15,13.588,13.761,13.385,13.453,3076598,0
2010-04-16,13.299,13.395,12.722,13.067,5638498,0
2010-04-19,12.818,13.261,12.818,13.212,3322311,0
2010-04-20,13.472,13.569,13.231,13.241,2890683,0
2010-04-21,13.395,13.53,13.231,13.319,3453370,0
2010-04-22,13.145,13.434,12.991,13.395,3281657,0
2010-04-23,13.251,13.8,13.183,13.694,3667294,0
2010-04-26,13.675,13.914,13.665,13.8,2987593,0
2010-04-27,13.655,14.166,13.617,13.982,5532438,0
2010-04-28,13.972,14.58,13.876,14.29,7295611,0
2010-04-29,14.56,14.8,14.386,14.742,5192670,0
2010-04-30,15.04,15.166,14.694,14.704,6353911,0
2010-05-03,14.963,15.166,14.599,14.954,7264053,0
2010-05-04,15.022,15.022,14.367,14.915,7361193,0
2010-05-05,14.435,15.147,14.319,15.031,8314713,0
2010-05-06,15.118,15.734,14.761,15.282,13164325,0
2010-05-07,15.522,15.686,14.657,15.425,12039359,0
2010-05-10,15.676,15.83,15.176,15.57,9258553,0
2010-05-11,15.993,17.177,15.993,16.994,14501404,0
2010-05-12,17.62,17.918,17.158,17.245,14202621,0
2010-05-13,17.168,17.321,16.744,16.841,7782186,0
2010-05-14,17.274,17.36,16.225,17.081,9888221,0
2010-05-17,17.072,17.101,16.303,16.57,7211217,0
2010-05-18,16.387,16.763,16.293,16.503,8418815,0
2010-05-19,16.235,16.235,15.349,15.896,9907453,0
2010-05-20,15.157,15.599,14.915,15.002,10057238,0
2010-05-21,14.531,15.215,14.367,15.137,6994144,0
2010-05-24,15.425,15.964,15.407,15.493,5257051,0
2010-05-25,15.089,16.041,14.973,15.974,7707520,0
2010-05-26,16.377,16.406,15.868,15.945,6513858,0
2010-05-27,16.1,16.522,15.993,16.397,4918420,0
2010-05-28,16.36,16.532,16.129,16.312,4678340,0
2010-06-01,16.609,17.023,16.425,16.503,6099042,0
2010-06-02,16.425,16.725,16.264,16.716,4249579,0
2010-06-03,16.763,16.793,16.09,16.513,4550629,0
2010-06-04,16.109,16.599,16.1,16.205,4045963,0
2010-06-07,16.158,17.081,15.955,16.686,6491011,0
2010-06-08,16.965,17.207,16.744,16.936,5957720,0
2010-06-09,16.793,17.003,16.474,16.628,5113823,0
2010-06-10,16.513,16.696,16.186,16.445,5383572,0
2010-06-11,16.522,16.802,16.435,16.648,3039942,0
2010-06-14,16.677,16.706,16.061,16.109,3959009,0
2010-06-15,16.264,16.542,16.205,16.542,3217439,0
2010-06-16,16.483,16.754,16.464,16.628,3830016,0
2010-06-17,16.87,17.542,16.831,17.456,8475320,0
2010-06-18,17.726,17.832,17.37,17.678,11589157,0
2010-06-21,17.947,17.947,17.033,17.119,5759766,0
2010-06-22,17.148,17.571,17.101,17.207,4328949,0
2010-06-23,16.984,17.321,16.851,17.091,3918918,0
2010-06-24,17.081,17.417,16.974,17.023,4293232,0
2010-06-25,17.331,17.794,17.235,17.687,4069416,0
2010-06-28,17.745,18.351,17.561,17.668,8036002,0
2010-06-29,17.437,17.542,16.908,17.081,5670072,0
2010-06-30,17.013,17.495,16.956,17.283,5624859,0
2010-07-01,17.101,17.168,15.935,16.274,8083885,0
2010-07-02,16.454,16.822,16.139,16.254,5103792,0
2010-07-06,16.186,16.244,15.397,15.608,7123311,0
2010-07-07,15.55,16.09,15.349,16.09,4520175,0
2010-07-08,16.215,16.215,15.522,15.773,4454619,0
2010-07-09,16.139,16.696,16.09,16.503,4547997,0
2010-07-12,16.493,16.609,15.896,15.993,3845043,0
2010-07-13,16.445,16.503,15.906,15.926,4284289,0
2010-07-14,15.926,16.119,15.666,15.676,4991598,0
2010-07-15,15.801,15.84,15.31,15.647,4041003,0
2010-07-16,15.31,15.349,15.089,15.291,4151909,0
2010-07-19,15.06,15.147,14.638,14.8,5611513,0
2010-07-20,14.638,15.33,14.638,15.32,4331430,0
2010-07-21,15.32,15.435,15.022,15.099,3301542,0
2010-07-22,15.243,15.647,15.215,15.425,2896775,0
2010-07-23,15.522,15.686,15.349,15.686,3987769,0
2010-07-26,15.83,15.83,15.407,15.454,2444821,0
2010-07-27,15.387,15.407,14.82,14.954,4883423,0
2010-07-28,14.915,15.301,14.82,15.176,3679981,0
2010-07-29,15.503,15.599,15.186,15.33,3563352,0
2010-07-30,15.359,15.724,15.253,15.676,2975255,0
2010-08-02,15.896,15.945,15.272,15.33,2882436,0
2010-08-03,15.656,15.935,15.531,15.877,3194648,0
2010-08-04,16.293,16.57,16.205,16.377,4235727,0
2010-08-05,16.425,16.522,16.264,16.464,3141550,0
2010-08-06,16.619,16.812,16.513,16.57,3394652,0
2010-08-09,16.57,16.763,16.342,16.706,2338804,0
2010-08-10,16.36,16.927,16.36,16.802,3420515,0
2010-08-11,16.648,16.936,16.369,16.483,3958703,0
2010-08-12,16.716,17.177,16.648,17.148,3617739,0
2010-08-13,17.197,17.207,16.841,16.946,2236020,0
2010-08-16,17.129,17.311,17.052,17.293,2585294,0
2010-08-17,17.321,17.513,17.129,17.504,2221217,0
2010-08-18,17.36,18.025,17.197,17.908,3967647,0
2010-08-19,18.006,18.187,17.495,17.832,4385112,0
2010-08-20,17.571,17.755,17.37,17.726,2586822,0
2010-08-23,17.764,17.774,17.408,17.6,1997005,0
2010-08-24,17.148,17.696,17.033,17.303,3675354,0
2010-08-25,17.513,18.332,17.38,18.264,6394010,0
2010-08-26,18.476,18.746,18.303,18.495,7104251,0
2010-08-27,18.612,18.89,18.09,18.89,5997546,0
2010-08-30,18.947,18.976,18.476,18.583,3293246,0
2010-08-31,18.756,19.304,18.697,18.823,7218943,0
2010-09-01,19.092,19.102,18.283,18.534,5944392,0
2010-09-02,18.785,18.862,18.524,18.727,3604538,0
2010-09-03,18.129,18.418,17.832,18.381,6477266,0
2010-09-07,18.602,18.766,18.226,18.563,7624658,0
2010-09-08,18.707,19.053,18.583,18.593,4455192,0
2010-09-09,18.612,18.707,18.044,18.313,3858469,0
2010-09-10,18.139,18.505,18.109,18.264,3138261,0
2010-09-13,18.332,18.476,18.062,18.293,2930615,0
2010-09-14,18.688,19.39,18.583,19.102,7469863,0
2010-09-15,19.17,19.467,18.957,19.092,5488986,0
2010-09-16,19.333,19.333,18.957,19.121,5299080,0
2010-09-17,19.314,19.362,18.688,18.756,7621462,0
2010-09-20,18.804,18.842,18.342,18.476,6705198,0
2010-09-21,18.313,18.322,17.59,18.178,10133753,0
2010-09-22,18.544,18.612,18.09,18.236,5980415,0
2010-09-23,18.09,18.226,17.88,17.996,4904907,0
2010-09-24,18.207,18.274,17.456,17.561,6581514,0
2010-09-27,17.62,17.629,17.417,17.476,4147181,0
2010-09-28,17.37,18.381,16.984,18.283,10453951,0
2010-09-29,18.371,18.593,18.245,18.332,6287908,0
2010-09-30,18.495,18.495,17.417,17.794,7739444,0
2010-10-01,17.996,18.1,17.62,17.755,4841428,0
2010-10-04,17.649,17.755,17.36,17.542,2689943,0
2010-10-05,17.88,18.236,17.842,17.967,4007397,0
2010-10-06,18.09,18.524,17.967,18.361,5069580,0
2010-10-07,18.438,18.456,17.6,17.668,5917692,0
2010-10-08,17.784,18.006,17.678,17.842,2973005,0
2010-10-11,17.871,18.044,17.639,17.871,2612839,0
2010-10-12,17.794,17.88,17.456,17.726,3327259,0
2010-10-13,17.908,18.283,17.908,18.006,4334401,0
2010-10-14,18.015,18.139,17.803,17.862,3467229,0
2010-10-15,17.735,17.842,17.331,17.513,4722751,0
2010-10-18,17.311,17.37,17.062,17.35,4264774,0
2010-10-19,16.483,16.542,16.109,16.377,7793988,0
2010-10-20,16.36,16.851,16.312,16.599,4690329,0
2010-10-21,16.677,16.677,15.724,15.887,7331581,0
2010-10-22,16.051,16.196,15.773,16.148,4030177,0
2010-10-25,16.599,16.725,16.454,16.609,4977034,0
2010-10-26,16.445,16.686,16.312,16.522,3824196,0
2010-10-27,16.332,16.332,15.783,15.993,5772837,0
2010-10-28,16.322,16.493,16.002,16.464,5249326,0
2010-10-29,16.637,16.637,16.212,16.29,5047792,0
2010-11-01,16.425,17.023,16.351,16.889,7036905,0
2010-11-02,17.081,17.388,16.984,17.225,5722474,0
2010-11-03,17.274,17.899,17.033,17.813,10657128,0
2010-11-04,18.418,18.639,17.986,18.178,7917040,0
2010-11-05,18.119,18.524,18.09,18.119,4709657,0
2010-11-08,18.168,18.303,17.832,18.226,5125421,0
2010-11-09,18.476,18.573,17.013,17.235,9838237,0
2010-11-10,17.417,17.427,16.667,17.023,9675242,0
2010-11-11,17.052,17.081,16.551,17.072,5477395,0
2010-11-12,16.822,17.274,16.696,17.119,7698264,0
2010-11-15,17.207,17.207,16.406,16.415,6267375,0
2010-11-16,16.254,16.283,15.744,15.935,7236801,0
2010-11-17,15.935,16.36,15.83,16.08,4319280,0
2010-11-18,16.483,16.638,16.377,16.435,4108575,0
2010-11-19,16.351,16.454,16.041,16.435,2952038,0
2010-11-22,16.445,16.619,16.148,16.56,3144001,0
2010-11-23,16.58,16.657,16.36,16.493,3503347,0
2010-11-24,16.542,16.619,16.36,16.435,2390202,0
2010-11-26,16.139,16.148,16.002,16.051,1430847,0
2010-11-29,16.07,16.351,15.858,16.274,2723618,0
2010-11-30,16.342,16.889,16.264,16.783,4443083,0
2010-12-01,17.274,17.427,16.918,17.311,5620168,0
2010-12-02,17.6,17.871,17.466,17.629,4233814,0
2010-12-03,17.871,18.168,17.755,18.071,3399311,0
2010-12-06,18.178,18.207,17.976,18.119,3937372,0
2010-12-07,18.371,18.381,17.495,17.571,5579963,0
2010-12-08,17.456,17.639,17.129,17.331,4125650,0
2010-12-09,17.427,17.485,17.042,17.245,3220086,0
2010-12-10,17.101,17.283,16.822,17.254,2941025,0
2010-12-13,17.532,17.716,17.38,17.476,2867285,0
2010-12-14,17.649,17.889,17.437,17.678,3909291,0
2010-12-15,17.293,17.668,17.245,17.36,4783678,0
2010-12-16,17.398,17.427,17.003,17.215,5102438,0
2010-12-17,17.341,17.466,16.984,17.398,12830059,0
2010-12-20,17.437,17.561,17.129,17.36,3756799,0
2010-12-21,17.303,17.581,17.235,17.542,2914827,0
2010-12-22,17.513,17.649,17.264,17.303,2201146,0
2010-12-23,17.215,17.581,17.177,17.388,2128917,0
2010-12-27,17.36,17.388,17.042,17.11,1329018,0
2010-12-28,17.38,17.561,17.215,17.36,2466621,0
2010-12-29,17.495,17.899,17.485,17.813,2630321,0
2010-12-30,17.823,17.976,17.764,17.842,2153324,0
2010-12-31,17.911,18.009,17.767,17.873,1265985,0
2011-01-03,17.918,18.006,17.542,17.668,2590689,0
2011-01-04,17.532,17.6,16.773,17.177,5287155,0
2011-01-05,16.965,17.11,16.667,16.974,3162184,0
2011-01-06,16.918,16.974,16.322,16.369,4827875,0
2011-01-07,16.293,16.773,16.293,16.532,3107237,0
2011-01-10,16.551,16.619,16.342,16.36,2881252,0
2011-01-11,16.58,17.427,16.532,17.38,5229110,0
2011-01-12,17.581,17.639,17.235,17.581,3431743,0
2011-01-13,17.649,17.668,16.899,17.062,2975402,0
2011-01-14,16.831,16.956,16.406,16.474,3984049,0
2011-01-18,16.677,16.754,16.435,16.551,2744103,0
2011-01-19,16.648,16.677,16.1,16.254,4290477,0
2011-01-20,15.896,16.002,15.522,15.801,5581951,0
2011-01-21,15.734,15.964,15.377,15.387,5192695,0
2011-01-24,15.397,15.599,15.05,15.186,5591190,0
2011-01-25,14.934,15.589,14.858,15.55,8438745,0
2011-01-26,15.493,16.08,15.272,15.935,5368098,0
2011-01-27,15.916,15.935,15.368,15.503,3932804,0
2011-01-28,15.377,16.139,15.176,15.792,6278225,0
2011-01-31,15.7,15.864,15.353,15.517,3849018,0
2011-02-01,15.617,15.849,15.31,15.821,4642533,0
2011-02-02,15.821,15.849,15.493,15.637,2858367,0
2011-02-03,15.724,16.129,15.513,16.041,4867393,0
2011-02-04,16.176,16.36,16.012,16.061,4255625,0
2011-02-07,16.08,16.196,15.811,15.84,2559642,0
2011-02-08,16.129,16.205,15.993,16.205,3317099,0
2011-02-09,16.196,16.264,15.916,16.07,3238952,0
2011-02-10,15.887,16.119,15.821,16.119,3621219,0
2011-02-11,16.031,16.332,15.754,15.783,3769141,0
2011-02-14,15.84,16.012,15.676,15.84,4016732,0
2011-02-15,16.031,16.158,15.964,16.09,2687270,0
2011-02-16,16.186,16.293,15.916,16.254,2770095,0
2011-02-18,16.677,16.918,16.493,16.754,4138421,0
2011-02-22,16.936,17.023,16.148,16.196,4820848,0
2011-02-23,16.148,16.667,16.129,16.532,4427687,0
2011-02-24,16.648,16.716,15.773,15.801,3637840,0
2011-02-25,15.868,16.08,15.783,15.983,2194541,0
2011-02-28,16.109,16.425,16.012,16.415,2241975,0
2011-03-01,16.513,16.667,16.369,16.58,3602964,0
2011-03-02,16.56,16.619,16.293,16.406,2599115,0
2011-03-03,16.254,16.254,15.821,15.974,3169669,0
2011-03-04,15.945,16.205,15.906,15.964,2530269,0
2011-03-07,16.148,16.168,15.444,15.647,4477090,0
2011-03-08,15.56,15.617,15.253,15.503,3244151,0
2011-03-09,15.541,15.637,15.069,15.196,4380433,0
2011-03-10,14.866,14.973,14.415,14.648,4825945,0
2011-03-11,14.376,14.934,14.3,14.886,3001408,0
2011-03-14,14.751,14.866,14.435,14.742,2906270,0
2011-03-15,14.03,14.657,13.904,14.609,5615859,0
2011-03-16,14.58,14.848,14.319,14.704,6422460,0
2011-03-17,14.742,15.215,14.648,15.089,5163279,0
2011-03-18,15.301,15.493,14.983,15.263,7333286,0
2011-03-21,15.58,15.715,15.415,15.686,4468520,0
2011-03-22,15.58,15.676,15.359,15.464,3636057,0
2011-03-23,15.415,15.926,15.301,15.858,4151479,0
2011-03-24,15.896,15.935,15.464,15.522,3930982,0
2011-03-25,15.531,15.83,15.474,15.656,3259757,0
2011-03-28,15.474,15.58,15.186,15.263,3158646,0
2011-03-29,15.282,15.464,15.147,15.196,2740959,0
2011-03-30,15.407,15.637,15.272,15.627,2775558,0
2011-03-31,15.7,15.816,15.584,15.651,2390290,0
2011-04-01,15.58,15.627,15.234,15.291,3402924,0
2011-04-04,15.397,15.637,15.387,15.435,2340747,0
2011-04-05,15.377,16.312,15.349,16.303,5196915,0
2011-04-06,16.435,16.773,16.369,16.725,6323130,0
2011-04-07,16.725,16.763,16.503,16.56,3958701,0
2011-04-08,16.793,17.398,16.793,17.37,6477384,0
2011-04-11,17.303,17.504,16.763,16.927,6381283,0
2011-04-12,16.841,16.974,16.454,16.706,4227488,0
2011-04-13,16.908,17.138,16.744,16.994,4804594,0
2011-04-14,16.879,17.303,16.822,17.207,4732671,0
2011-04-15,17.187,17.417,17.042,17.38,3549102,0
2011-04-18,17.254,17.417,16.744,17.091,3624414,0
2011-04-19,17.091,17.293,16.946,17.293,2520480,0
2011-04-20,17.522,17.649,17.331,17.36,3672312,0
2011-04-21,17.522,17.542,17.245,17.38,2478831,0
2011-04-25,17.542,17.561,16.936,16.984,3281849,0
2011-04-26,16.994,17.023,16.648,16.899,3322589,0
2011-04-27,16.965,17.447,16.706,17.398,3467749,0
2011-04-28,17.388,17.649,17.177,17.225,3160608,0
2011-04-29,17.168,17.979,17.081,17.931,5433466,0
2011-05-02,17.668,17.976,17.331,17.485,4867796,0
2011-05-03,17.341,17.38,16.139,16.148,9875755,0
2011-05-04,16.186,16.186,15.637,16.041,7711865,0
2011-05-05,15.734,16.09,15.263,15.503,5781363,0
2011-05-06,15.599,15.906,15.291,15.359,4692611,0
2011-05-09,15.522,15.763,15.32,15.754,3379286,0
2011-05-10,15.801,15.801,15.147,15.349,5383869,0
2011-05-11,15.33,15.349,14.886,14.954,6846474,0
2011-05-12,14.733,14.924,14.531,14.686,6268183,0
2011-05-13,14.751,14.934,14.348,14.541,4918259,0
2011-05-16,14.482,14.915,14.386,14.482,4400697,0
2011-05-17,14.3,14.876,14.203,14.866,5877107,0
2011-05-18,14.924,15.108,14.492,14.55,6228150,0
2011-05-19,14.57,14.934,14.531,14.895,4504881,0
2011-05-20,14.8,15.272,14.57,15.089,4304785,0
2011-05-23,14.915,15.196,14.751,14.924,3206656,0
2011-05-24,15.079,15.387,15.05,15.234,3073257,0
2011-05-25,15.33,15.387,15.108,15.225,2292324,0
2011-05-26,15.176,15.282,14.905,15.215,2405483,0
2011-05-27,15.301,15.503,15.301,15.387,1450782,0
2011-05-31,15.507,15.535,15.092,15.295,2685277,0
2011-06-01,15.205,15.253,14.81,14.839,3581634,0
2011-06-02,14.839,15.157,14.723,14.733,3798944,0
2011-06-03,14.599,14.609,14.213,14.3,5992529,0
2011-06-06,14.338,14.628,14.089,14.194,3416305,0
2011-06-07,14.29,14.309,13.866,13.972,3017934,0
2011-06-08,13.722,13.904,13.405,13.54,4854012,0
2011-06-09,13.626,14.011,13.492,13.914,3880528,0
2011-06-10,13.771,13.8,13.405,13.578,3799804,0
2011-06-13,13.511,13.675,13.329,13.472,3100537,0
2011-06-14,13.617,14.021,13.559,13.761,2669898,0
2011-06-15,13.645,13.914,13.347,13.482,3938047,0
2011-06-16,13.411,13.441,12.997,13.16,4208337,0
2011-06-17,13.163,13.424,13.116,13.135,5505851,0
2011-06-20,13.106,13.183,12.838,12.944,2974807,0
2011-06-21,13.001,13.636,12.972,13.549,3722109,0
2011-06-22,13.511,14.502,13.492,14.271,8501109,0
2011-06-23,13.856,13.953,13.608,13.923,6397047,0
2011-06-24,13.856,13.933,13.511,13.53,2459614,0
2011-06-27,13.395,13.704,13.222,13.578,2859835,0
2011-06-28,13.617,14.184,13.54,13.972,3100018,0
2011-06-29,14.166,14.415,13.962,14.194,2713484,0
2011-06-30,14.234,14.321,13.932,14.185,3237798,0
2011-07-01,14.001,14.001,13.617,13.876,2466717,0
2011-07-05,14.3,14.956,14.184,14.86,5029969,0
2011-07-06,15.015,15.535,15.005,15.372,5892105,0
2011-07-07,15.478,15.651,15.363,15.363,3596222,0
2011-07-08,15.642,15.836,15.304,15.411,3208373,0
2011-07-11,15.407,15.57,15.099,15.225,3759272,0
2011-07-12,15.199,16.047,15.16,15.999,4720144,0
2011-07-13,16.274,17.311,16.205,17.081,9835579,0
2011-07-14,17.254,17.311,16.908,17.033,6761454,0
2011-07-15,17.081,17.311,16.908,17.207,3630143,0
2011-07-18,17.293,17.755,17.207,17.735,5776058,0
2011-07-19,17.825,17.873,17.361,17.496,4426154,0
2011-07-20,17.254,17.735,17.245,17.561,3732557,0
2011-07-21,17.59,17.639,17.235,17.37,4115139,0
2011-07-22,17.573,17.835,17.438,17.738,3005832,0
2011-07-25,18.044,18.264,17.813,17.889,4594194,0
2011-07-26,17.708,17.883,17.573,17.757,2741796,0
2011-07-27,17.794,17.928,16.946,17.042,4413137,0
2011-07-28,16.993,17.351,16.762,17.158,3937831,0
2011-07-29,17.149,17.197,16.481,16.617,4661309,0
2011-08-01,16.551,16.936,16.397,16.754,4422532,0
2011-08-02,16.762,17.738,16.598,17.496,6197121,0
2011-08-03,17.661,17.901,17.381,17.68,6169743,0
2011-08-04,17.786,17.786,16.329,16.743,7791989,0
2011-08-05,16.782,17.322,16.126,16.666,6005256,0
2011-08-08,17.129,17.97,16.84,17.207,8601156,0
2011-08-09,17.573,17.892,16.898,17.892,8059327,0
2011-08-10,17.911,19.138,17.534,18.801,11628908,0
2011-08-11,18.529,18.819,18.065,18.693,6652481,0
2011-08-12,18.568,18.608,18.038,18.481,3659557,0
2011-08-15,18.366,19.002,18.172,18.983,3220138,0
2011-08-16,18.887,19.138,18.732,18.878,3364752,0
2011-08-17,19.002,19.109,18.481,18.742,2938879,0
2011-08-18,18.771,19.08,18.336,18.481,3797007,0
2011-08-19,18.723,19.186,18.654,18.723,5732332,0
2011-08-22,18.635,19.601,18.578,19.505,8208705,0
2011-08-23,18.905,19.36,18.191,18.51,6498247,0
2011-08-24,18.258,18.461,17.448,17.97,5662537,0
2011-08-25,17.583,18.617,17.477,18.297,4869920,0
2011-08-26,18.442,18.868,17.873,18.829,3034265,0
2011-08-29,18.934,18.944,18.471,18.664,3783693,0
2011-08-30,18.878,19.128,18.732,19.06,3825719,0
2011-08-31,19.08,19.224,18.723,19.177,3634415,0
2011-09-01,19.167,19.967,19.138,19.66,5672519,0
2011-09-02,19.909,20.278,19.862,20.133,4096671,0
2011-09-06,20.239,21.36,20.239,20.624,7156172,0
2011-09-07,19.977,20.673,19.823,20.654,4212949,0
2011-09-08,20.981,21.146,20.673,21.049,3603830,0
2011-09-09,20.809,21.273,20.614,20.74,4452886,0
2011-09-12,20.268,20.721,19.351,19.793,6405063,0
2011-09-13,19.881,20.431,19.601,20.21,5248136,0
2011-09-14,20.22,20.239,19.573,19.793,3859923,0
2011-09-15,19.36,19.436,18.924,19.397,5801634,0
2011-09-16,19.544,19.774,19.341,19.397,8339109,0
2011-09-19,19.485,19.64,19.089,19.427,3629911,0
2011-09-20,19.407,20.316,19.186,19.832,4835608,0
2011-09-21,19.823,20.499,19.466,19.485,4751635,0
2011-09-22,18.356,18.366,17.409,17.689,5008348,0
2011-09-23,17.013,17.332,16.423,16.646,4778276,0
2011-09-26,16.54,17.245,16.242,17.149,4813844,0
2011-09-27,17.883,17.921,17.197,17.274,4377811,0
2011-09-28,17.255,17.458,16.32,16.367,4343987,0
2011-09-29,16.724,16.964,16.183,16.375,3860135,0
2011-09-30,16.354,16.906,16.11,16.546,2886272,0
2011-10-03,16.772,17.072,15.893,15.922,4164766,0
2011-10-04,15.691,15.691,14.706,15.353,6877569,0
2011-10-05,15.353,16.32,15.15,16.203,4787520,0
2011-10-06,16.126,16.549,15.961,16.53,3335725,0
2011-10-07,16.685,16.811,15.778,15.98,3209561,0
2011-10-10,16.339,16.927,16.242,16.86,2702830,0
2011-10-11,16.685,16.927,16.462,16.879,2503130,0
2011-10-12,17.245,17.255,16.627,16.936,2790143,0
2011-10-13,16.86,16.86,16.251,16.31,2891388,0
2011-10-14,16.637,16.724,16.29,16.646,2092005,0
2011-10-17,16.724,16.964,16.385,16.452,2464473,0
2011-10-18,16.385,17.129,15.797,16.993,4238752,0
2011-10-19,16.917,17.013,15.941,15.999,3754058,0
2011-10-20,15.922,16.047,15.286,15.893,3464739,0
2011-10-21,16.511,16.734,16.126,16.413,3112478,0
2011-10-24,16.637,16.974,16.598,16.879,2642541,0
2011-10-25,16.84,17.941,16.403,17.738,5830771,0
2011-10-26,18.009,18.065,17.381,18.038,5102829,0
2011-10-27,18.442,18.529,18.038,18.336,3658079,0
2011-10-28,18.113,19.099,18.056,18.983,4655459,0
2011-10-31,18.733,18.859,18.1,18.218,3163280,0
2011-11-01,17.399,18.423,17.119,18.288,4350247,0
2011-11-02,18.608,19.05,18.346,18.868,4146630,0
2011-11-03,19.128,19.204,18.461,18.752,5651762,0
2011-11-04,18.539,18.598,17.901,18.297,4293509,0
2011-11-07,18.346,18.732,18.307,18.723,3367685,0
2011-11-08,18.693,19.06,18.529,18.771,2905842,0
2011-11-09,18.539,19.089,18.23,18.288,3167997,0
2011-11-10,18.307,18.423,17.708,17.999,3155368,0
2011-11-11,18.152,18.791,18.103,18.654,2093132,0
2011-11-14,18.713,18.848,18.172,18.297,2247587,0
2011-11-15,18.25,18.559,18.048,18.481,1939193,0
2011-11-16,18.23,18.684,18.162,18.191,2265998,0
2011-11-17,18.103,18.123,16.656,16.84,4283639,0
2011-11-18,17.052,17.091,16.423,16.598,3399533,0
2011-11-21,16.281,16.3,15.72,16.203,3242026,0
2011-11-22,16.367,17.013,16.251,16.772,3539198,0
2011-11-23,16.452,16.578,16.038,16.173,3073019,0
2011-11-25,15.807,16.155,15.749,15.797,1445397,0
2011-11-28,16.3,16.598,16.242,16.329,2247421,0
2011-11-29,16.339,16.568,16.116,16.232,2636797,0
2011-11-30,16.849,17.46,16.458,17.44,3282179,0
2011-12-01,17.553,17.786,17.351,17.563,2901868,0
2011-12-02,17.816,17.845,16.772,16.831,2431827,0
2011-12-05,16.84,17.245,16.452,16.54,2923962,0
2011-12-06,16.468,16.663,15.953,16.4,5518937,0
2011-12-07,16.433,16.462,15.854,16.067,4067215,0
2011-12-08,15.931,15.931,15.498,15.671,3554224,0
2011-12-09,15.642,15.951,15.545,15.864,2611924,0
2011-12-12,15.324,15.324,14.976,15.276,3509834,0
2011-12-13,15.295,15.565,14.773,14.868,3418040,0
2011-12-14,14.445,14.532,13.615,14.242,7583845,0
2011-12-15,14.396,14.706,13.932,14.078,4080094,0
2011-12-16,14.213,14.503,14.165,14.465,4643001,0
2011-12-19,13.353,13.48,12.397,12.495,10857947,0
2011-12-20,12.833,13.15,12.746,12.939,4532878,0
2011-12-21,12.997,13.402,12.92,13.228,4339015,0
2011-12-22,13.209,13.519,12.881,13.47,4042028,0
2011-12-23,13.537,13.856,13.499,13.828,3216733,0
2011-12-27,13.673,13.74,13.045,13.064,2643781,0
2011-12-28,13.228,13.248,12.756,12.881,3783607,0
2011-12-29,12.727,13.093,12.495,13.083,3276175,0
2011-12-30,13.184,13.488,13.038,13.234,2586219,0
2012-01-03,13.653,14.242,13.653,14.233,3600942,0
2012-01-04,14.233,14.387,14,14.117,3849958,0
2012-01-05,14.107,14.252,13.875,14.136,2766839,0
2012-01-06,14.127,14.312,13.807,13.894,2389543,0
2012-01-09,13.971,14.156,13.721,13.894,3188964,0
2012-01-10,14.29,14.329,13.838,13.875,3243436,0
2012-01-11,13.922,14,13.631,13.847,3323748,0
2012-01-12,13.942,14.108,13.583,13.641,3257765,0
2012-01-13,13.506,13.554,13.243,13.516,2610060,0
2012-01-17,13.729,13.817,13.437,13.534,2605121,0
2012-01-18,13.447,13.729,13.447,13.506,2623971,0
2012-01-19,13.544,13.631,13.155,13.243,2582432,0
2012-01-20,13.145,13.369,13.01,13.126,2737993,0
2012-01-23,13.253,13.369,13.067,13.164,3185097,0
2012-01-24,13.077,13.145,12.796,12.864,2609131,0
2012-01-25,12.777,13.631,12.601,13.574,7078667,0
2012-01-26,13.922,14.089,13.564,13.661,5395319,0
2012-01-27,13.837,14.778,13.651,14.624,5112019,0
2012-01-30,14.351,14.604,14.166,14.409,3576983,0
2012-01-31,14.767,14.836,14.357,14.68,3785023,0
2012-02-01,14.855,14.913,14.575,14.73,3176148,0
2012-02-02,14.788,15.177,14.69,15.059,3510531,0
2012-02-03,14.846,14.855,14.273,14.341,3606831,0
2012-02-06,14.157,14.36,14.069,14.166,2194496,0
2012-02-07,14.205,14.321,13.912,14.079,2741654,0
2012-02-08,14.137,14.224,13.641,13.661,2777937,0
2012-02-09,13.837,13.894,13.457,13.486,3396073,0
2012-02-10,13.184,13.253,13.058,13.087,3061705,0
2012-02-13,13.233,13.272,12.894,12.952,2909333,0
2012-02-14,12.961,13.019,12.505,12.709,3883969,0
2012-02-15,12.874,13.097,12.816,12.981,3663127,0
2012-02-16,12.845,13.34,12.729,13.233,3038750,0
2012-02-17,13.408,13.408,12.943,13.164,2424397,0
2012-02-21,13.282,14.03,13.282,13.991,5648266,0
2012-02-22,13.961,14.399,13.748,14.351,5640321,0
2012-02-23,14.341,14.624,14.302,14.458,5308674,0
2012-02-24,14.69,14.855,14.535,14.643,4136301,0
2012-02-27,14.545,14.953,14.36,14.768,4323063,0
2012-02-28,14.864,15.108,14.768,15.079,4307700,0
2012-02-29,15.128,15.293,14.429,14.874,7853579,0
2012-03-01,14.884,15.128,14.71,14.962,3515159,0
2012-03-02,14.846,14.953,14.438,14.477,3191296,0
2012-03-05,14.389,14.389,13.7,13.874,4234007,0
2012-03-06,13.516,13.7,13.302,13.69,3973550,0
2012-03-07,13.661,13.778,13.408,13.719,2370921,0
2012-03-08,13.981,13.981,13.681,13.729,2855782,0
2012-03-09,13.748,14.089,13.651,13.807,3356840,0
2012-03-12,13.739,13.912,13.593,13.807,3061015,0
2012-03-13,13.613,14.04,13.613,13.748,3042071,0
2012-03-14,13.457,13.516,12.874,13.058,6478998,0
2012-03-15,13.019,13.331,13.019,13.077,4036368,0
2012-03-16,13.049,13.116,12.767,12.971,8982768,0
2012-03-19,13.058,13.145,12.826,12.836,2968413,0
2012-03-20,12.64,12.913,12.466,12.748,4662285,0
2012-03-21,12.854,12.923,12.689,12.738,4011947,0
2012-03-22,12.426,12.66,12.388,12.514,3564983,0
2012-03-23,12.581,13.164,12.466,13.019,4569291,0
2012-03-26,13.312,13.525,13.204,13.233,4302842,0
2012-03-27,13.34,13.35,13.087,13.116,4400070,0
2012-03-28,13.019,13.136,12.699,12.864,2489024,0
2012-03-29,12.787,13.049,12.563,13.019,3546778,0
2012-03-30,13.128,13.393,13.108,13.354,3115390,0
2012-04-02,13.34,13.661,13.263,13.651,3368049,0
2012-04-03,13.671,13.671,13.243,13.321,6892102,0
2012-04-04,12.923,12.991,12.426,12.65,5364874,0
2012-04-05,12.767,13.049,12.426,12.456,3044050,0
2012-04-09,12.524,12.573,12.291,12.388,2758363,0
2012-04-10,12.359,12.485,12.087,12.446,4187104,0
2012-04-11,12.64,12.67,12.426,12.485,2973429,0
2012-04-12,12.719,14.089,12.66,13.991,11752683,0
2012-04-13,14.05,14.292,13.71,14.04,8111603,0
2012-04-16,14.089,14.185,13.661,13.827,3981009,0
2012-04-17,13.942,14.302,13.864,14.079,3556925,0
2012-04-18,13.981,14.01,13.661,13.817,3405791,0
2012-04-19,13.874,14.108,13.758,13.847,3520923,0
2012-04-20,13.922,14.059,13.525,13.564,2628140,0
2012-04-23,13.253,13.282,12.65,12.787,6832731,0
2012-04-24,12.923,13.049,12.796,12.933,4372636,0
2012-04-25,13.049,13.651,12.991,13.583,4966333,0
2012-04-26,13.748,13.894,13.631,13.807,4170513,0
2012-04-27,13.961,13.981,13.778,13.932,2846955,0
2012-04-30,13.821,13.916,13.605,13.781,3326981,0
2012-05-01,13.847,13.874,13.525,13.7,2798554,0
2012-05-02,13.544,13.603,13.34,13.408,2688148,0
2012-05-03,13.253,13.282,12.543,12.738,5649186,0
2012-05-04,12.787,13.204,12.63,12.816,4027254,0
2012-05-07,12.748,12.854,12.388,12.456,3722950,0
2012-05-08,12.146,12.174,11.32,11.338,8755786,0
2012-05-09,10.969,11.942,10.969,11.513,7460582,0
2012-05-10,11.728,11.951,11.377,11.454,5021336,0
2012-05-11,11.358,11.522,11.048,11.145,5207945,0
2012-05-14,10.9,10.959,10.59,10.6,4909851,0
2012-05-15,10.58,10.834,9.91,9.988,7169538,0
2012-05-16,9.92,10.465,9.91,9.958,6864352,0
2012-05-17,10.232,10.736,10.173,10.465,6531256,0
2012-05-18,10.786,11.028,10.551,10.61,6299065,0
2012-05-21,10.669,10.91,10.59,10.872,2547564,0
2012-05-22,10.862,11.018,10.639,10.746,3925898,0
2012-05-23,10.6,11.076,10.163,11.076,8414935,0
2012-05-24,11.358,11.406,10.989,11.301,5309667,0
2012-05-25,11.377,11.483,11.204,11.291,3607475,0
2012-05-29,11.522,11.698,11.223,11.311,5712759,0
2012-05-30,11.048,11.253,10.541,11.135,6114532,0
2012-05-31,11.144,11.261,10.508,10.714,5363151,0
2012-06-01,10.979,11.281,10.93,11.106,6810447,0
2012-06-04,11.213,11.669,11.096,11.669,5730954,0
2012-06-05,11.631,11.806,11.503,11.718,4859878,0
2012-06-06,12.097,12.311,11.912,12.087,5996042,0
2012-06-07,12.311,12.311,11.572,11.669,4973281,0
2012-06-08,11.454,11.493,11.223,11.435,6114203,0
2012-06-11,11.601,11.631,11.271,11.281,3150094,0
2012-06-12,11.532,11.825,11.444,11.787,3066093,0
2012-06-13,11.873,12.136,11.747,12.038,5789752,0
2012-06-14,12.136,12.369,12.038,12.232,5904092,0
2012-06-15,12.252,12.729,12.057,12.495,13710458,0
2012-06-18,12.311,12.816,12.252,12.787,4561222,0
2012-06-19,12.845,12.894,12.485,12.601,3992572,0
2012-06-20,12.524,12.903,12.349,12.581,4560288,0
2012-06-21,12.301,12.359,11.883,11.902,5529476,0
2012-06-22,12.048,12.194,11.757,12.038,3189771,0
2012-06-25,11.796,12.038,11.688,11.97,3193235,0
2012-06-26,11.902,11.951,11.708,11.883,2775013,0
2012-06-27,11.922,11.98,11.552,11.843,2919462,0
2012-06-28,11.679,11.825,11.406,11.679,3219140,0
2012-06-29,12.131,12.199,11.799,11.974,3799030,0
2012-07-02,11.873,12.34,11.863,12.311,2029747,0
2012-07-03,12.55,12.657,12.413,12.57,2712266,0
2012-07-05,12.052,12.199,11.838,12.131,5015169,0
2012-07-06,11.942,12.106,11.796,11.853,4138736,0
2012-07-09,11.835,11.883,11.601,11.757,2843840,0
2012-07-10,11.853,11.951,10.998,11.115,4123044,0
2012-07-11,11.086,11.115,10.455,10.736,6458203,0
2012-07-12,10.59,10.61,10.144,10.455,6326682,0
2012-07-13,10.557,10.587,10.332,10.47,2708138,0
2012-07-16,10.531,10.531,10.252,10.376,2538476,0
2012-07-17,10.342,10.342,9.991,10.08,3448487,0
2012-07-18,10.03,10.128,9.951,10.06,1983407,0
2012-07-19,10.163,10.328,10.105,10.163,1963647,0
2012-07-20,9.981,10.217,9.961,10.05,2665396,0
2012-07-23,9.823,9.823,9.503,9.522,4493931,0
2012-07-24,9.913,10.001,9.709,9.863,4741600,0
2012-07-25,10.144,10.203,9.9,10.096,3497819,0
2012-07-26,10.232,10.29,9.851,10.096,4182237,0
2012-07-27,9.699,10.86,9.699,10.704,6122634,0
2012-07-30,10.736,11.086,10.736,11.028,3911941,0
2012-07-31,11.007,11.056,10.431,10.498,4238221,0
2012-08-01,10.518,10.557,10.02,10.342,4199806,0
2012-08-02,10.276,10.587,10.138,10.197,3763607,0
2012-08-03,10.498,10.675,10.381,10.518,3910927,0
2012-08-06,10.636,11.027,10.587,10.753,2923404,0
2012-08-07,10.879,11.406,10.86,11.154,4818078,0
2012-08-08,11.213,11.348,10.822,10.87,3667233,0
2012-08-09,10.898,11.184,10.803,11.075,1590157,0
2012-08-10,11.037,11.223,10.997,11.174,1647270,0
2012-08-13,11.184,11.378,11.017,11.037,2276587,0
2012-08-14,10.987,11.144,10.918,10.958,1679770,0
2012-08-15,10.977,11.134,10.928,11.105,1489474,0
2012-08-16,11.193,11.632,11.105,11.613,3163551,0
2012-08-17,11.691,11.819,11.416,11.534,2339750,0
2012-08-20,11.613,11.72,11.445,11.641,2124903,0
2012-08-21,11.964,12.462,11.916,12.257,5592644,0
2012-08-22,12.287,12.902,12.208,12.814,6441175,0
2012-08-23,13.204,13.273,12.667,12.717,6007037,0
2012-08-24,12.726,12.804,12.55,12.707,2660271,0
2012-08-27,12.736,12.766,12.336,12.51,3394177,0
2012-08-28,12.588,12.687,12.482,12.54,1935991,0
2012-08-29,12.588,12.687,12.423,12.502,2585830,0
2012-08-30,12.462,12.638,12.355,12.492,2703150,0
2012-08-31,12.726,13.126,12.54,12.97,5174098,0
2012-09-04,13.067,13.263,12.814,13.234,3736500,0
2012-09-05,13.243,13.332,12.951,13.234,2403196,0
2012-09-06,13.449,13.488,13.273,13.458,3285274,0
2012-09-07,13.888,14.376,13.674,14.337,7857713,0
2012-09-10,14.337,14.347,13.732,13.83,3777491,0
2012-09-11,14.045,14.347,13.946,14.21,4557635,0
2012-09-12,14.22,14.328,13.752,14.132,4907435,0
2012-09-13,14.093,14.826,13.791,14.757,8831387,0
2012-09-14,15.021,15.412,14.846,15.382,8594856,0
2012-09-17,15.48,15.734,15.069,15.529,6210244,0
2012-09-18,15.334,15.715,15.188,15.226,7973595,0
2012-09-19,15.421,15.822,15.218,15.587,6146154,0
2012-09-20,15.392,15.48,14.982,15.314,8379138,0
2012-09-21,15.665,15.784,15.178,15.188,14076026,0
2012-09-24,14.863,15.06,14.543,14.651,4939875,0
2012-09-25,14.942,15.05,14.337,14.357,5820233,0
2012-09-26,14.084,14.396,13.771,14.347,7692030,0
2012-09-27,14.513,14.826,14.308,14.786,3850627,0
2012-09-28,14.749,14.986,14.574,14.886,4112761,0
2012-10-01,15.099,15.314,14.883,15.021,4983075,0
2012-10-02,15.079,15.089,14.747,14.903,3503480,0
2012-10-03,14.932,14.962,14.484,14.572,4063508,0
2012-10-04,14.543,14.854,14.513,14.846,4238767,0
2012-10-05,14.708,14.826,14.396,14.562,4687061,0
2012-10-08,14.396,14.493,14.181,14.406,2035176,0
2012-10-09,14.582,14.592,13.946,13.985,4073820,0
2012-10-10,13.821,13.946,13.654,13.858,7024609,0
2012-10-11,14.035,14.142,13.84,13.888,2882422,0
2012-10-12,13.906,13.946,13.664,13.674,3589979,0
2012-10-15,13.586,13.868,13.536,13.858,3763610,0
2012-10-16,13.906,14.269,13.898,14.152,4042482,0
2012-10-17,14.162,14.523,14.005,14.474,3464820,0
2012-10-18,14.308,14.396,13.858,13.858,4102426,0
2012-10-19,13.761,14.162,13.664,14.005,3572794,0
2012-10-22,13.858,14.19,13.858,14.181,3530685,0
2012-10-23,13.83,14.045,13.771,13.821,3732050,0
2012-10-24,13.916,14.025,13.498,13.527,3553957,0
2012-10-25,13.801,14.132,13.781,13.868,3170734,0
2012-10-26,13.83,13.916,13.556,13.634,3243421,0
2012-10-31,13.963,14.514,13.758,14.474,3742257,0
2012-11-01,14.435,14.699,14.366,14.445,2549025,0
2012-11-02,14.298,14.455,13.926,13.936,4754397,0
2012-11-05,13.975,13.985,13.683,13.703,2283360,0
2012-11-06,13.801,14.308,13.761,14.288,4015258,0
2012-11-07,14.366,14.523,13.898,14.484,3415616,0
2012-11-08,14.503,15.021,14.347,14.836,3192618,0
2012-11-09,14.873,14.962,14.553,14.562,2620991,0
2012-11-12,14.533,14.651,14.19,14.25,2248398,0
2012-11-13,14.113,14.632,13.966,14.425,2450600,0
2012-11-14,14.465,14.582,14.113,14.142,3093840,0
2012-11-15,14.093,14.19,13.576,13.761,4075330,0
2012-11-16,13.566,13.83,13.498,13.771,3473162,0
2012-11-19,14.103,14.572,14.054,14.543,3591146,0
2012-11-20,14.572,14.651,14.298,14.396,3266167,0
2012-11-21,14.357,14.942,14.328,14.796,3455708,0
2012-11-23,14.942,15.276,14.786,15.069,2318077,0
2012-11-26,15.001,15.129,14.854,15.079,3472627,0
2012-11-27,15.011,15.079,14.582,14.622,3004287,0
2012-11-28,14.269,14.503,14.162,14.493,4977060,0
2012-11-29,14.582,14.622,13.995,14.172,5289405,0
2012-11-30,14.121,14.269,13.913,14.141,3497186,0
2012-12-03,14.113,14.22,13.722,13.752,3395865,0
2012-12-04,13.581,13.797,13.483,13.689,4113006,0
2012-12-05,13.674,13.703,13.01,13.038,6306598,0
2012-12-06,13.077,13.303,13.019,13.263,3756658,0
2012-12-07,13.351,13.449,13.087,13.224,2456746,0
2012-12-10,13.399,13.429,13.116,13.194,2744044,0
2012-12-11,13.155,13.204,13.038,13.087,1964918,0
2012-12-12,13.234,13.546,13.019,13.439,4677582,0
2012-12-13,13.116,13.273,12.922,13.01,2868943,0
2012-12-14,12.99,13.234,12.951,13.136,2263829,0
2012-12-17,13.184,13.293,12.98,13.283,2830827,0
2012-12-18,13.293,13.332,12.578,12.766,4273746,0
2012-12-19,12.687,12.707,12.374,12.423,2607163,0
2012-12-20,12.208,12.413,12.091,12.364,3601573,0
2012-12-21,12.336,12.618,12.277,12.423,2920858,0
2012-12-24,12.393,12.53,12.296,12.403,844448,0
2012-12-26,12.588,12.588,12.296,12.423,1361735,0
2012-12-27,12.296,12.57,12.237,12.423,3539885,0
2012-12-28,12.393,12.502,12.237,12.257,1793241,0
2012-12-31,12.267,12.628,12.257,12.578,2484261,0
2013-01-02,12.853,12.99,12.814,12.951,2339166,0
2013-01-03,12.942,12.951,12.316,12.374,3326357,0
2013-01-04,12.257,12.403,12.062,12.364,3051385,0
2013-01-07,12.247,12.355,12.071,12.101,2369357,0
2013-01-08,12.081,12.16,11.945,12.14,2829742,0
2013-01-09,12.067,12.166,11.841,12.047,3648959,0
2013-01-10,12.204,12.597,12.204,12.539,3268229,0
2013-01-11,12.56,12.804,12.482,12.746,3661525,0
2013-01-14,12.863,13.028,12.717,12.726,2402848,0
2013-01-15,12.785,13.019,12.648,12.814,2735436,0
2013-01-16,12.697,12.775,12.588,12.618,1553515,0
2013-01-17,12.53,12.677,12.384,12.51,2285378,0
2013-01-18,12.529,12.607,12.382,12.529,1570427,0
2013-01-22,12.492,12.951,12.403,12.824,2848244,0
2013-01-23,12.726,12.933,12.529,12.539,2403804,0
2013-01-24,12.403,12.51,11.886,11.896,3038509,0
2013-01-25,11.813,11.861,11.134,11.193,6747021,0
2013-01-28,11.164,11.447,11.016,11.339,4867331,0
2013-01-29,11.506,11.644,11.154,11.292,4344944,0
2013-01-30,11.486,11.684,11.144,11.193,3702499,0
2013-01-31,11.134,11.154,10.907,11.006,3271886,0
2013-02-01,11.154,11.233,10.956,11.144,3167376,0
2013-02-04,10.956,11.184,10.907,11.064,3457209,0
2013-02-05,11.174,11.193,10.917,11.114,3189919,0
2013-02-06,11.114,11.193,11.074,11.114,1522640,0
2013-02-07,10.996,11.292,10.926,11.164,4172308,0
2013-02-08,11.144,11.203,10.996,11.026,1519225,0
2013-02-11,10.926,10.926,10.721,10.741,3012344,0
2013-02-12,10.741,10.877,10.593,10.81,3346294,0
2013-02-13,10.82,10.83,10.456,10.476,3402237,0
2013-02-14,10.533,10.643,10.426,10.495,2209647,0
2013-02-15,10.347,10.436,9.855,9.885,5991566,0
2013-02-19,9.767,9.797,9.581,9.777,5139516,0
2013-02-20,9.641,9.68,9.2372,9.2764,5526304,0
2013-02-21,9.3255,9.67,9.3059,9.641,5618987,0
2013-02-22,9.826,9.826,9.4245,9.4434,3542996,0
2013-02-25,9.581,10.131,9.581,9.983,6266468,0
2013-02-26,10.043,10.191,9.797,10.191,6227677,0
2013-02-27,10.201,10.201,9.787,9.875,4514692,0
2013-02-28,9.835,9.875,9.543,9.651,4053944,0
2013-03-01,9.729,9.865,9.591,9.797,4148607,0
2013-03-04,9.747,9.787,9.3354,9.3943,3992315,0
2013-03-05,9.523,9.533,9.3453,9.3649,3166862,0
2013-03-06,9.3649,9.571,9.0602,9.571,7992872,0
2013-03-07,9.631,9.69,9.3746,9.4045,3584500,0
2013-03-08,9.2862,9.571,9.1782,9.3453,5216021,0
2013-03-11,9.3746,9.4245,9.0995,9.1683,3755630,0
2013-03-12,9.3255,9.533,9.3059,9.4829,5385151,0
2013-03-13,9.503,9.543,9.1192,9.1782,3827328,0
2013-03-14,9.1092,9.355,9.08,9.2469,4061924,0
2013-03-15,9.2666,9.3354,9.2075,9.3255,14671435,0
2013-03-18,9.453,9.581,9.3845,9.4829,4176738,0
2013-03-19,9.4434,9.503,9.2273,9.296,5017043,0
2013-03-20,9.2666,9.3746,9.2075,9.296,2697971,0
2013-03-21,9.463,9.581,9.3255,9.4928,5060448,0
2013-03-22,9.463,9.68,9.4144,9.591,6404443,0
2013-03-25,9.562,9.611,9.3943,9.4434,4877144,0
2013-03-26,9.4144,9.4334,9.1485,9.2273,3944468,0
2013-03-27,9.1978,9.4829,9.1485,9.4729,4523544,0
2013-03-28,9.3845,9.4144,9.2273,9.3649,3073250,0
2013-04-01,9.3453,9.3943,9.1585,9.2174,2540035,0
2013-04-02,9.0898,9.1092,8.3232,8.3526,8801756,0
2013-04-03,8.3625,8.3625,7.7729,7.9498,11863801,0
2013-04-04,7.9006,8.1562,7.8024,8.0677,7687036,0
2013-04-05,8.1955,8.2741,7.9302,8.0186,7371989,0
2013-04-08,8.0285,8.1169,7.8908,7.9302,3557100,0
2013-04-09,7.9596,8.3919,7.9204,8.3723,5883149,0
2013-04-10,8.2643,8.2741,7.9006,7.9399,4368533,0
2013-04-11,7.9399,8.0776,7.7925,7.822,4383630,0
2013-04-12,7.6649,7.6649,7.2128,7.4193,9979397,0
2013-04-15,6.9771,7.0065,6.6233,6.8001,12871789,0
2013-04-16,7.1342,7.1637,6.7608,6.8394,7522859,0
2013-04-17,6.8689,7.0753,6.4759,6.5152,11334271,0
2013-04-18,6.5741,7.0948,6.5053,6.8492,9420232,0
2013-04-19,7.0065,7.0556,6.692,6.9278,8477063,0
2013-04-22,7.1832,7.3602,7.1342,7.2815,7724456,0
2013-04-23,7.2423,7.2522,6.9181,6.9868,6418697,0
2013-04-24,7.0753,7.4683,7.0753,7.4193,5726483,0
2013-04-25,7.6156,7.6844,7.3896,7.4782,7952036,0
2013-04-26,7.4879,7.5567,7.1244,7.2226,5905719,0
2013-04-29,7.3503,7.5077,7.311,7.3503,3200114,0
2013-04-30,7.2913,7.7925,7.144,7.7828,6549890,0
2013-05-01,7.4978,7.5175,7.2226,7.37,6556597,0
2013-05-02,7.5273,7.6058,7.3896,7.4585,3758649,0
2013-05-03,7.4094,7.6256,7.2815,7.3799,5003170,0
2013-05-06,7.3013,7.37,7.1736,7.2522,3928094,0
2013-05-07,7.1342,7.1932,6.9966,7.0358,3776464,0
2013-05-08,7.1539,7.5469,7.0851,7.4879,4372940,0
2013-05-09,7.3406,7.6943,7.2522,7.3503,4542668,0
2013-05-10,7.1736,7.4585,7.1046,7.4193,4534056,0
2013-05-13,7.3799,7.4388,7.1832,7.1832,2775851,0
2013-05-14,7.1342,7.3308,7.0457,7.0851,3811267,0
2013-05-15,6.9573,7.0358,6.7706,6.7706,4447663,0
2013-05-16,6.6724,6.9278,6.466,6.8786,4661580,0
2013-05-17,6.751,6.8295,6.5936,6.5936,3771623,0
2013-05-20,6.5643,7.3013,6.5446,7.2522,5041842,0
2013-05-21,6.8983,7.0753,6.7706,6.859,5899417,0
2013-05-22,7.0262,7.3896,6.9083,7.0556,6187703,0
2013-05-23,7.2815,7.3209,7.0358,7.0948,3714597,0
2013-05-24,7.0457,7.2423,7.0262,7.1736,3809400,0
2013-05-28,7.1637,7.2325,6.9966,7.0556,4478527,0
2013-05-29,7.0851,7.3995,7.0457,7.3995,5762211,0
2013-05-30,7.5567,7.9399,7.5469,7.9006,7890267,0
2013-05-31,7.8371,7.8767,7.6592,7.8273,6658710,0
2013-06-03,8.0381,8.1955,7.8613,8.0579,6288615,0
2013-06-04,7.9204,7.9989,7.8024,7.9006,5479611,0
2013-06-05,7.9498,8.1069,7.822,7.9596,4174634,0
2013-06-06,7.9596,8.2151,7.8712,8.1169,6320519,0
2013-06-07,7.881,7.9006,7.6353,7.7139,5759777,0
2013-06-10,7.6943,7.8122,7.6156,7.6747,3405690,0
2013-06-11,7.4289,7.4978,7.2226,7.2522,6543862,0
2013-06-12,7.2226,7.4193,7.2029,7.2815,4309156,0
2013-06-13,7.1342,7.3896,7.1046,7.3602,3883492,0
2013-06-14,7.3602,7.4585,7.1637,7.1932,2428845,0
2013-06-17,7.1932,7.2423,7.1342,7.2128,2718321,0
2013-06-18,7.1342,7.1832,6.8786,6.9278,4600791,0
2013-06-19,6.9771,6.9771,6.6233,6.6429,6503100,0
2013-06-20,6.2695,6.4562,5.906,6.0433,10896906,0
2013-06-21,6.1122,6.2006,5.955,6.1319,6565124,0
2013-06-24,6.0433,6.0631,5.8272,5.8666,7267489,0
2013-06-25,5.8763,5.906,5.7093,5.778,6297673,0
2013-06-26,5.5422,5.6798,5.5129,5.562,6866857,0
2013-06-27,5.6012,5.6897,5.4637,5.6406,7562681,0
2013-06-28,5.5913,6.1023,5.5323,6.0729,8606420,0
2013-07-01,6.1712,6.3382,6.0238,6.1614,5153348,0
2013-07-02,6.1319,6.1515,5.7487,5.837,5722509,0
2013-07-03,5.896,6.0729,5.8862,6.014,3283697,0
2013-07-05,5.8272,5.9254,5.729,5.9158,4349041,0
2013-07-08,5.9649,6.014,5.8077,5.8174,3212563,0
2013-07-09,5.906,6.0729,5.8862,5.9746,3393832,0
2013-07-10,6.0533,6.0533,5.8077,5.9352,4384795,0
2013-07-11,6.2595,6.584,6.2595,6.5741,6149382,0
2013-07-12,6.5544,6.5544,6.2792,6.3677,3772135,0
2013-07-15,6.3873,6.4562,6.3186,6.3775,2896470,0
2013-07-16,6.417,6.8394,6.4071,6.8295,5346181,0
2013-07-17,6.859,6.9868,6.6527,6.6527,6464801,0
2013-07-18,6.7018,6.7706,6.5446,6.6429,4181980,0
2013-07-19,6.692,7.0457,6.6626,7.0065,3641838,0
2013-07-22,7.3602,7.832,7.2619,7.6747,8383395,0
2013-07-23,7.6943,7.9891,7.5077,7.9695,7916334,0
2013-07-24,7.9989,7.9989,7.3602,7.5369,7559390,0
2013-07-25,7.5175,7.9989,7.5175,7.7337,6834281,0
2013-07-26,7.655,7.9399,7.6156,7.9399,4109097,0
2013-07-29,7.9498,8.2151,7.8613,8.0776,7670325,0
2013-07-30,8.0579,8.0972,7.8024,7.8613,5307317,0
2013-07-31,7.9006,7.9695,7.5666,7.7632,10027672,0
2013-08-01,7.8122,7.8122,7.37,7.37,7453820,0
2013-08-02,7.3406,7.6058,7.2029,7.2325,6592625,0
2013-08-05,7.2619,7.3995,7.1637,7.2325,3430388,0
2013-08-06,7.0654,7.0948,6.8689,6.8689,6227977,0
2013-08-07,6.8197,7.1539,6.7706,6.9181,4519511,0
2013-08-08,7.0753,7.6844,7.0065,7.6747,8101152,0
2013-08-09,7.6256,7.9498,7.4683,7.7533,8714001,0
2013-08-12,8.1562,8.4411,8.1069,8.3526,8038869,0
2013-08-13,8.3214,8.4004,8.0446,8.1138,7017773,0
2013-08-14,8.2325,8.6278,8.1929,8.4795,8987847,0
2013-08-15,8.3313,9.2306,8.2621,9.1119,12992209,0
2013-08-16,9.2504,9.3591,8.7166,8.9835,8960962,0
2013-08-19,9.0132,9.0428,8.7068,8.7759,7990913,0
2013-08-20,8.7662,9.1713,8.7365,9.0626,6513868,0
2013-08-21,8.9637,9.0626,8.6772,8.6969,6934627,0
2013-08-22,8.9737,9.0526,8.7365,8.9044,4545690,0
2013-08-23,8.9144,9.2206,8.9044,9.1021,6120149,0
2013-08-26,9.1912,9.3295,9.0428,9.1514,6781494,0
2013-08-27,9.3888,9.4779,8.7068,8.7266,11413326,0
2013-08-28,8.8353,9.0428,8.3905,8.4597,9493691,0
2013-08-29,8.3609,8.7166,8.1732,8.5388,9611455,0
2013-08-30,8.3905,8.6673,8.2818,8.4498,4546505,0
2013-09-03,8.7266,8.7957,8.5883,8.6474,6945534,0
2013-09-04,8.4993,8.6673,8.4498,8.6573,4939347,0
2013-09-05,8.6573,8.6673,8.1533,8.1929,7997972,0
2013-09-06,8.3905,8.4004,8.1831,8.3313,6305334,0
2013-09-09,8.3707,8.3707,7.9358,7.9755,6674726,0
2013-09-10,7.8075,7.8174,7.4418,7.4715,9182129,0
2013-09-11,7.4813,7.5208,7.2244,7.4715,6894400,0
2013-09-12,7.1157,7.2145,6.8784,6.8982,7754656,0
2013-09-13,6.8488,7.0168,6.7796,6.9675,7782209,0
2013-09-16,7.0663,7.1552,6.9082,7.0267,7895025,0
2013-09-17,7.0663,7.1848,6.9872,7.1651,5379144,0
2013-09-18,7.0958,7.8865,6.9477,7.7482,14550166,0
2013-09-19,7.847,7.8668,7.333,7.4813,8133283,0
2013-09-20,7.2737,7.2737,6.7501,6.8094,22655182,0
2013-09-23,6.8094,6.9575,6.6314,6.6611,6610051,0
2013-09-24,6.6216,6.6808,6.4931,6.6116,7492580,0
2013-09-25,6.671,6.8982,6.6216,6.6808,5358394,0
2013-09-26,6.7204,6.7501,6.503,6.6017,4836972,0
2013-09-27,6.6808,6.7796,6.5722,6.5722,6873272,0
2013-09-30,6.5128,6.7697,6.503,6.6314,4926689,0
2013-10-01,6.4931,6.5722,6.4238,6.5128,6021849,0
2013-10-02,6.5722,6.7501,6.4634,6.4734,6188986,0
2013-10-03,6.4337,6.5524,6.325,6.3349,4395483,0
2013-10-04,6.3547,6.4337,6.2461,6.3152,4376197,0
2013-10-07,6.3547,6.4238,6.2954,6.4041,4567066,0
2013-10-08,6.3942,6.4141,5.999,6.0285,7367659,0
2013-10-09,5.9791,6.1965,5.7914,6.0384,8175135,0
2013-10-10,6.0384,6.157,5.9101,5.989,3878171,0
2013-10-11,5.8802,5.9396,5.7221,5.7221,6498300,0
2013-10-14,5.8209,5.8802,5.6332,5.7221,4115351,0
2013-10-15,5.7023,5.7914,5.5739,5.7321,9717696,0
2013-10-16,5.742,5.7715,5.5838,5.5936,9370376,0
2013-10-17,5.8704,6.2755,5.8013,6.1274,10522462,0
2013-10-18,6.1176,6.1867,6.0187,6.0285,5312967,0
2013-10-21,6.0682,6.2657,6.0583,6.2361,3526354,0
2013-10-22,6.4041,6.6017,6.3744,6.4734,5794937,0
2013-10-23,6.4041,6.6017,6.3547,6.4734,9174958,0
2013-10-24,6.582,6.8587,6.582,6.8094,8659032,0
2013-10-25,6.7697,6.9181,6.6511,6.8686,5932349,0
2013-10-28,6.8982,7.1256,6.7895,7.086,7194246,0
2013-10-29,7.0663,7.1157,6.7895,6.7994,6887268,0
2013-10-30,6.9575,7.0762,6.7302,7.0071,9939374,0
2013-10-31,6.7796,6.8587,6.6413,6.671,5933506,0
2013-11-01,6.5623,6.6314,6.4436,6.503,4545868,0
2013-11-04,6.5524,6.7402,6.5227,6.7104,3222124,0
2013-11-05,6.671,6.6907,6.503,6.6017,4143330,0
2013-11-06,6.6611,6.8094,6.6511,6.8094,4628108,0
2013-11-07,6.6511,6.7204,6.4141,6.4436,6692686,0
2013-11-08,6.3152,6.3842,6.1274,6.3842,7991527,0
2013-11-11,6.3448,6.6116,6.157,6.6017,5846649,0
2013-11-12,6.5722,6.6413,6.3842,6.4238,4449432,0
2013-11-13,6.503,6.6017,6.3646,6.4041,3577271,0
2013-11-14,6.503,6.6116,6.4734,6.5917,6005255,0
2013-11-15,6.5917,6.6413,6.4337,6.4634,4242599,0
2013-11-18,6.4634,6.4634,6.2262,6.2657,4026003,0
2013-11-19,6.2558,6.3547,6.2064,6.2755,2483843,0
2013-11-20,6.2064,6.3349,5.9396,6.0285,6528029,0
2013-11-21,5.9693,5.989,5.8209,5.9791,6126579,0
2013-11-22,5.9594,6.078,5.8309,5.8704,4349321,0
2013-11-25,5.742,5.999,5.6234,5.9791,6761106,0
2013-11-26,5.8507,5.8507,5.6827,5.742,6535608,0
2013-11-27,5.8013,5.8606,5.7321,5.8209,3754029,0
2013-11-29,5.9494,6.078,5.9199,6.0384,2452340,0
2013-12-02,5.8606,5.8802,5.5642,5.5642,7843359,0
2013-12-03,5.5542,5.6135,5.4159,5.4554,6341033,0
2013-12-04,5.5245,5.653,5.3861,5.6234,7687376,0
2013-12-05,5.4653,5.5838,5.4159,5.4554,4666151,0
2013-12-06,5.5343,5.6135,5.4752,5.4949,4209658,0
2013-12-09,5.5838,5.6925,5.5838,5.653,4859765,0
2013-12-10,5.8606,5.989,5.8309,5.9001,5923867,0
2013-12-11,5.8902,5.9396,5.6036,5.6234,5046990,0
2013-12-12,5.485,5.5542,5.406,5.5343,5827220,0
2013-12-13,5.6036,5.6727,5.5443,5.5739,3831676,0
2013-12-16,5.5838,5.6234,5.485,5.485,5338931,0
2013-12-17,5.4554,5.5642,5.4256,5.4949,3735423,0
2013-12-18,5.5146,5.7123,5.406,5.406,8457650,0
2013-12-19,5.2973,5.4356,5.2873,5.3663,5583829,0
2013-12-20,5.3861,5.5146,5.3663,5.4256,11280325,0
2013-12-23,5.4554,5.5245,5.3566,5.406,5241473,0
2013-12-24,5.406,5.5146,5.3961,5.4949,4424201,0
2013-12-26,5.5642,5.7023,5.5642,5.653,3200280,0
2013-12-27,5.6135,5.6827,5.5838,5.6332,3336851,0
2013-12-30,5.5838,5.6234,5.4356,5.4554,3699090,0
2013-12-31,5.4159,5.6332,5.4159,5.6234,4662023,0
2014-01-02,5.7814,5.9101,5.7519,5.8902,5385469,0
2014-01-03,5.9594,5.9594,5.7914,5.8112,4644076,0
2014-01-06,5.8704,5.9101,5.7814,5.8013,4785472,0
2014-01-07,5.7221,5.8309,5.653,5.8209,3692627,0
2014-01-08,5.7616,5.8606,5.6827,5.8407,4731791,0
2014-01-09,5.7914,5.8112,5.6827,5.6827,4601987,0
2014-01-10,5.7814,5.9396,5.742,5.9199,4165242,0
2014-01-13,5.9791,6.2361,5.8902,6.2163,5803160,0
2014-01-14,6.1373,6.2262,5.9693,5.9791,5820363,0
2014-01-15,5.9199,6.0877,5.8606,6.078,4169079,0
2014-01-16,6.1373,6.3152,6.1274,6.2954,6838421,0
2014-01-17,6.4041,6.6314,6.3842,6.6017,8589782,0
2014-01-21,6.5524,6.6611,6.4238,6.5917,6977805,0
2014-01-22,6.5623,6.6116,6.4337,6.4831,5417480,0
2014-01-23,6.6314,6.7302,6.4734,6.5325,6838323,0
2014-01-24,6.6216,6.6907,6.3349,6.5325,6314783,0
2014-01-27,6.4931,6.5227,6.1965,6.2163,6315159,0
2014-01-28,6.2163,6.3152,6.1274,6.2855,5614851,0
2014-01-29,6.4339,6.5726,6.335,6.5627,6180018,0
2014-01-30,6.3548,6.4043,6.2855,6.3152,5264766,0
2014-01-31,6.3548,6.4143,6.1371,6.2657,7062186,0
2014-02-03,6.3944,6.4737,6.2162,6.236,5111569,0
2014-02-04,6.2261,6.3548,6.2063,6.3449,3723531,0
2014-02-05,6.4043,6.4737,6.1073,6.1073,4736933,0
2014-02-06,6.1371,6.1668,5.9885,6.1073,3295824,0
2014-02-07,6.1271,6.335,6.0875,6.3251,3676025,0
2014-02-10,6.4637,6.7012,6.4239,6.6814,6887517,0
2014-02-11,6.7508,7.0081,6.7211,6.9092,7540807,0
2014-02-12,6.9586,6.9686,6.5825,6.6716,6629483,0
2014-02-13,6.6319,7.0279,6.5922,7.0279,6879703,0
2014-02-14,7.1466,7.2159,6.9783,7.0576,6231575,0
2014-02-18,7.1566,7.2159,7.0377,7.1665,6379054,0
2014-02-19,7.1962,7.2159,6.9586,6.9686,9703965,0
2014-02-20,6.9783,7.2357,6.9487,7.2159,6188510,0
2014-02-21,7.1962,7.3347,6.9982,7.0873,6223790,0
2014-02-24,7.1269,7.1269,6.8893,6.9487,5965600,0
2014-02-25,6.8992,7.1466,6.8596,7.0081,6601704,0
2014-02-26,6.9191,7.0377,6.7211,6.7705,6486610,0
2014-02-27,6.7903,6.8398,6.6221,6.6419,5452809,0
2014-02-28,6.6419,6.7508,6.5329,6.5922,5503619,0
2014-03-03,6.8992,6.9191,6.7309,6.7903,5111997,0
2014-03-04,6.7111,6.82,6.6517,6.7409,3280362,0
2014-03-05,6.7804,6.9191,6.7111,6.9092,3729555,0
2014-03-06,6.9487,6.9883,6.8695,6.9387,3643306,0
2014-03-07,6.8102,6.8893,6.7606,6.7804,4100752,0
2014-03-10,6.7804,6.9288,6.7309,6.8102,3699035,0
2014-03-11,6.8793,6.9288,6.7606,6.8299,4150162,0
2014-03-12,6.8992,7.0775,6.8695,7.0775,4397844,0
2014-03-13,7.0377,7.2852,6.9982,7.2654,5607489,0
2014-03-14,7.3545,7.414,7.1466,7.2357,5011052,0
2014-03-17,7.2555,7.2654,6.8002,6.82,7024472,0
2014-03-18,6.6814,6.8596,6.6814,6.7508,3862333,0
2014-03-19,6.6913,6.7211,6.246,6.2855,7367576,0
2014-03-20,6.236,6.3745,6.1964,6.2855,4013854,0
2014-03-21,6.3548,6.3944,6.1173,6.2063,14945890,0
2014-03-24,6.1271,6.1765,5.9193,5.9291,6831401,0
2014-03-25,5.9985,6.0281,5.8896,5.9095,4848760,0
2014-03-26,5.939,5.9786,5.6916,5.7212,5942260,0
2014-03-27,5.7015,5.8599,5.563,5.7015,7131039,0
2014-03-28,5.6916,5.8202,5.5827,5.751,5159786,0
2014-03-31,5.7608,5.7608,5.5134,5.5233,7397744,0
2014-04-01,5.5728,5.662,5.553,5.5827,4208626,0
2014-04-02,5.751,5.84,5.7312,5.7411,5290645,0
2014-04-03,5.7015,5.7608,5.6422,5.7212,3497850,0
2014-04-04,5.9193,6.0875,5.8896,5.8995,6482747,0
2014-04-07,5.8796,6.0083,5.8202,5.85,4261606,0
2014-04-08,5.9786,5.9885,5.85,5.9688,3845810,0
2014-04-09,5.8995,5.9885,5.8104,5.939,5462840,0
2014-04-10,5.9885,6.0479,5.8005,5.8104,4370880,0
2014-04-11,5.8104,5.939,5.7707,5.84,5510706,0
2014-04-14,5.8995,6.0777,5.8599,5.9885,4760669,0
2014-04-15,5.7707,5.8104,5.6322,5.7411,4557421,0
2014-04-16,5.7411,5.7806,5.6422,5.6916,4256753,0
2014-04-17,5.6717,5.7707,5.6717,5.7312,3450279,0
2014-04-21,5.6916,5.7114,5.5134,5.6422,5086473,0
2014-04-22,5.6322,5.8796,5.5925,5.8599,6228166,0
2014-04-23,5.8697,5.9589,5.7312,5.8896,3617799,0
2014-04-24,5.7806,5.9489,5.7312,5.751,3675099,0
2014-04-25,5.8202,5.8796,5.7806,5.8796,2234030,0
2014-04-28,5.8796,5.9291,5.8302,5.8796,3179373,0
2014-04-29,5.8599,6.0875,5.8599,6.0678,3179029,0
2014-04-30,5.9985,6.1271,5.8995,6.038,3116486,0
2014-05-01,5.9688,5.9885,5.8796,5.9193,3016814,0
2014-05-02,5.9589,6.1765,5.8995,6.1271,3402647,0
2014-05-05,6.2557,6.2657,6.1371,6.1765,2419627,0
2014-05-06,6.2063,6.2162,6.1073,6.1568,1534003,0
2014-05-07,6.1073,6.1371,5.8697,5.9095,3251626,0
2014-05-08,5.9291,5.9688,5.8896,5.939,1752660,0
2014-05-09,5.939,6.0083,5.8599,5.9095,1833436,0
2014-05-12,6.0083,6.0579,5.8995,5.9095,1804952,0
2014-05-13,5.9193,5.9688,5.8005,5.8104,2488885,0
2014-05-14,5.8796,6.0083,5.8599,5.9688,2379697,0
2014-05-15,5.9193,5.9589,5.8104,5.8796,2261640,0
2014-05-16,5.8599,5.8599,5.7312,5.751,2477866,0
2014-05-19,5.8005,5.85,5.7114,5.7608,2121628,0
2014-05-20,5.7312,5.84,5.7212,5.8005,1884740,0
2014-05-21,5.7707,5.84,5.7015,5.8202,3281785,0
2014-05-22,5.8796,5.9095,5.84,5.9095,2190458,0
2014-05-23,5.9193,5.9489,5.84,5.8599,2960425,0
2014-05-27,5.7906,5.7906,5.6223,5.6223,6628847,0
2014-05-28,5.6124,5.652,5.5728,5.6124,8479846,0
2014-05-29,5.5925,5.7312,5.5827,5.662,3708819,0
2014-05-30,5.652,5.6916,5.5233,5.6916,3986625,0
2014-06-02,5.6223,5.751,5.5925,5.7114,2773995,0
2014-06-03,5.6916,5.7806,5.6422,5.7312,2959550,0
2014-06-04,5.7212,5.7312,5.652,5.7015,2690174,0
2014-06-05,5.7411,5.85,5.7312,5.7906,4019417,0
2014-06-06,5.7707,5.9786,5.7411,5.9589,4540596,0
2014-06-09,5.9688,6.0083,5.9193,5.9489,1961990,0
2014-06-10,5.9885,6.0974,5.9589,6.0974,3141208,0
2014-06-11,6.1271,6.236,6.0479,6.2063,5114643,0
2014-06-12,6.2557,6.4043,6.236,6.3944,5434954,0
2014-06-13,6.3745,6.4239,6.1668,6.3251,6309202,0
2014-06-16,6.3745,6.3844,6.2557,6.2954,3208921,0
2014-06-17,6.2162,6.3548,6.1964,6.2855,2322413,0
2014-06-18,6.2755,6.4834,6.246,6.4737,3122005,0
2014-06-19,6.5922,7.0576,6.5726,7.0476,12577623,0
2014-06-20,7.018,7.107,6.9387,7.018,6363246,0
2014-06-23,7.018,7.206,6.9586,7.1665,3057148,0
2014-06-24,7.2159,7.2357,6.8596,6.8695,4620822,0
2014-06-25,6.8695,7.107,6.8398,6.9686,3960942,0
2014-06-26,6.9191,7.0775,6.9092,7.0576,2863393,0
2014-06-27,7.1566,7.5525,7.1269,7.4831,8583921,0
2014-06-30,7.4041,7.6119,7.2852,7.5624,4971207,0
2014-07-01,7.5921,7.7009,7.3842,7.3941,3255040,0
2014-07-02,7.4238,7.5921,7.414,7.5425,2798325,0
2014-07-03,7.4336,7.4634,7.3645,7.4535,2436311,0
2014-07-07,7.414,7.4535,7.2753,7.2852,3888897,0
2014-07-08,7.3545,7.4535,7.2357,7.4435,3932898,0
2014-07-09,7.4831,7.8791,7.4535,7.8297,6664251,0
2014-07-10,7.9384,8.0177,7.4634,7.5129,7035214,0
2014-07-11,7.5624,7.6713,7.4634,7.6416,3938139,0
2014-07-14,7.3842,7.5129,7.2951,7.3941,4184501,0
2014-07-15,7.3842,7.4435,7.0576,7.107,4922728,0
2014-07-16,7.1368,7.2852,7.0971,7.1962,3735675,0
2014-07-17,7.2852,7.6416,7.2357,7.4734,5817393,0
2014-07-18,7.3545,7.4931,7.3249,7.4634,3207237,0
2014-07-21,7.5228,7.5624,7.3645,7.4634,2852975,0
2014-07-22,7.4435,7.4931,7.3347,7.3645,2301406,0
2014-07-23,7.3941,7.4634,7.3447,7.4435,3918539,0
2014-07-24,7.3743,7.4238,7.2852,7.3743,3775926,0
2014-07-25,7.3545,7.7208,7.3347,7.7108,4102369,0
2014-07-28,7.6812,7.7009,7.5425,7.6119,3092790,0
2014-07-29,7.6614,7.691,7.5129,7.5624,1729339,0
2014-07-30,7.5129,7.5327,7.3545,7.4831,2690505,0
2014-07-31,7.3941,7.503,7.3149,7.3447,3522391,0
2014-08-01,7.6218,7.9188,7.6019,7.8297,6139746,0
2014-08-04,7.8395,7.8593,7.4831,7.5425,3409283,0
2014-08-05,7.6019,7.8198,7.5624,7.8,3652342,0
2014-08-06,7.9384,8.1167,7.9287,8.0672,4450593,0
2014-08-07,8.0474,8.1959,7.9683,8.1366,3970293,0
2014-08-08,8.1266,8.3246,8.0573,8.1167,3532907,0
2014-08-11,8.0772,8.1366,7.9384,8.0177,3323457,0
2014-08-12,8.087,8.4038,8.0672,8.3938,5571781,0
2014-08-13,8.4137,8.4929,8.3145,8.4335,4147848,0
2014-08-14,8.4236,8.5227,8.2254,8.2947,4050792,0
2014-08-15,8.1659,8.2849,8.0569,8.1858,3881929,0
2014-08-18,8.146,8.2354,8.1064,8.1858,2172377,0
2014-08-19,8.156,8.1759,8.0273,8.1363,3133471,0
2014-08-20,8.146,8.2354,8.0273,8.0965,2121464,0
2014-08-21,7.9777,8.0668,7.7795,7.8488,5806521,0
2014-08-22,7.8686,7.9678,7.8191,7.9281,2164108,0
2014-08-25,7.8785,7.8983,7.7398,7.7695,2637452,0
2014-08-26,7.8983,8.1363,7.8587,8.1263,3300819,0
2014-08-27,8.156,8.156,7.9974,8.0768,2386198,0
2014-08-28,8.1957,8.2155,8.047,8.1064,2178786,0
2014-08-29,8.0668,8.2552,8.0569,8.2055,4195279,0
2014-09-02,8.0273,8.037,7.7795,7.829,5172357,0
2014-09-03,7.8191,7.9083,7.7993,7.8389,2788489,0
2014-09-04,7.8983,7.9083,7.4325,7.4723,3471949,0
2014-09-05,7.5415,7.6209,7.4524,7.5911,3943776,0
2014-09-08,7.5515,7.5515,7.2839,7.3334,3779498,0
2014-09-09,7.3236,7.4524,7.2046,7.4424,3848411,0
2014-09-10,7.3334,7.5019,7.2641,7.3633,3870060,0
2014-09-11,7.2938,7.5218,7.2443,7.5119,4192812,0
2014-09-12,7.4128,7.6505,7.3533,7.5714,5357032,0
2014-09-15,7.601,7.611,7.3929,7.482,3504940,0
2014-09-16,7.492,7.71,7.3533,7.6407,3963031,0
2014-09-17,7.6309,7.6902,7.4227,7.4325,3989109,0
2014-09-18,7.4128,7.4424,7.1254,7.1948,5337929,0
2014-09-19,7.1254,7.175,6.8182,6.8775,7201375,0
2014-09-22,6.7884,6.8182,6.6001,6.7389,6460356,0
2014-09-23,6.8974,7.0956,6.828,7.0263,4907013,0
2014-09-24,6.9272,7.0956,6.8775,6.9669,4896061,0
2014-09-25,6.8677,6.9965,6.7686,6.9669,5354599,0
2014-09-26,6.937,6.947,6.7785,6.8479,2646203,0
2014-09-29,6.8775,6.8875,6.7587,6.7785,1946027,0
2014-09-30,6.7289,6.8379,6.6101,6.6794,4274422,0
2014-10-01,6.7091,6.9173,6.6794,6.7686,4810492,0
2014-10-02,6.8379,7.0361,6.7884,7.0164,5386365,0
2014-10-03,6.947,6.9669,6.8182,6.8479,6918331,0
2014-10-06,6.9173,6.9965,6.8182,6.9669,4016141,0
2014-10-07,6.9768,7.0164,6.6993,6.7389,4063881,0
2014-10-08,6.828,7.6209,6.7488,7.5218,12160948,0
2014-10-09,7.5019,7.5019,7.2146,7.4029,7965696,0
2014-10-10,7.3633,7.5714,7.165,7.2046,5901759,0
2014-10-13,7.3731,7.7497,7.2839,7.4325,5666410,0
2014-10-14,7.4325,7.6704,7.3038,7.3731,7416670,0
2014-10-15,7.492,7.8587,7.4029,7.5515,8478432,0
2014-10-16,7.492,7.601,7.2146,7.2245,8674268,0
2014-10-17,7.2343,7.2443,6.8875,6.937,7549408,0
2014-10-20,7.0361,7.1254,6.937,7.0759,3995482,0
2014-10-21,7.165,7.2443,7.0065,7.0263,4055749,0
2014-10-22,6.937,6.9866,6.7686,6.7686,3980565,0
2014-10-23,6.7191,6.9669,6.5705,6.8677,4848678,0
2014-10-24,6.8775,6.9965,6.8182,6.9074,2922400,0
2014-10-27,6.8578,6.9272,6.7884,6.8182,2885106,0
2014-10-28,6.8775,6.8875,6.7289,6.8578,3016332,0
2014-10-29,6.7686,6.8775,6.4515,6.501,6102108,0
2014-10-30,6.392,6.4316,5.966,6.0055,9160358,0
2014-10-31,5.3217,5.6984,5.2623,5.4307,11828021,0
2014-11-03,5.5101,5.5199,5.2623,5.3811,7273640,0
2014-11-04,5.3615,5.3615,5.0442,5.064,7274800,0
2014-11-05,4.9056,5.3316,4.9056,4.9649,11921179,0
2014-11-06,5.1137,5.3515,5.0938,5.2028,8050064,0
2014-11-07,5.3515,5.619,5.3118,5.5892,8043474,0
2014-11-10,5.5199,5.5199,5.2226,5.2524,6907448,0
2014-11-11,5.3217,5.8668,5.3118,5.728,8912976,0
2014-11-12,5.7974,5.966,5.5892,5.6984,6373150,0
2014-11-13,5.7677,5.9758,5.6487,5.6984,5323500,0
2014-11-14,5.5992,6.1839,5.5199,6.1442,8463211,0
2014-11-17,6.1046,6.3821,6.0253,6.283,7411388,0
2014-11-18,6.4316,6.5705,6.2235,6.5406,8655894,0
2014-11-19,6.4911,6.5506,6.0848,6.1146,10497218,0
2014-11-20,6.2334,6.402,6.1542,6.3425,5200429,0
2014-11-21,6.501,6.5406,6.2037,6.2632,6770167,0
2014-11-24,6.2434,6.4614,6.2334,6.3325,4648584,0
2014-11-25,6.3524,6.9173,6.3227,6.9074,8748987,0
2014-11-26,6.9074,6.937,6.7984,6.8182,5636772,0
2014-11-28,6.4911,6.5308,6.2037,6.2136,4741075,0
2014-12-01,6.3524,6.8578,6.3325,6.828,11171576,0
2014-12-02,6.6496,6.8875,6.5209,6.6794,6646412,0
2014-12-03,6.7289,7.1451,6.7289,6.9074,6401848,0
2014-12-04,6.8875,7.0759,6.6893,6.7289,4463424,0
2014-12-05,6.62,6.6993,6.402,6.5803,4539868,0
2014-12-08,6.7389,6.8974,6.4119,6.7785,7289260,0
2014-12-09,6.937,7.492,6.9074,7.1353,8041253,0
2014-12-10,7.0857,7.2938,6.7984,6.8578,5963185,0
2014-12-11,6.7686,6.937,6.5506,6.5705,7253143,0
2014-12-12,6.5605,6.5705,6.3029,6.3524,8209914,0
2014-12-15,6.2235,6.3722,5.6984,5.7182,8027972,0
2014-12-16,5.956,6.0451,5.7182,5.7677,6135800,0
2014-12-17,5.8074,6.1641,5.7776,6.1244,7376272,0
2014-12-18,6.3127,6.3722,6.1442,6.3227,6067786,0
2014-12-19,6.3624,6.4515,6.2632,6.3624,15463417,0
2014-12-22,6.3127,6.3227,5.7974,5.8172,6910741,0
2014-12-23,5.8172,6.0155,5.6984,5.738,5172255,0
2014-12-24,5.7182,5.9758,5.7182,5.9164,2969119,0
2014-12-26,6.1442,6.2037,5.9758,6.0947,3125492,0
2014-12-29,6.0848,6.0848,5.8074,5.8569,3836144,0
2014-12-30,5.966,6.1344,5.966,6.0253,6164768,0
2014-12-31,6.0155,6.1046,5.8965,6.0253,4055648,0
2015-01-02,5.8965,6.3524,5.8668,6.3524,5836509,0
2015-01-05,6.4415,6.6596,6.3325,6.6496,6218134,0
2015-01-06,6.6893,7.1551,6.6398,6.8974,9607531,0
2015-01-07,6.7091,6.8578,6.6001,6.6596,7751663,0
2015-01-08,6.6993,6.7686,6.3425,6.4316,6607529,0
2015-01-09,6.5209,6.7488,6.4811,6.6794,4017281,0
2015-01-12,6.7091,7.1155,6.6993,6.947,6261037,0
2015-01-13,7.0659,7.0759,6.4714,6.6398,6698216,0
2015-01-14,6.7984,6.7984,6.3821,6.6298,6335116,0
2015-01-15,6.8677,7.2343,6.8578,7.0857,13985515,0
2015-01-16,7.1848,7.4325,7.1254,7.3236,8747225,0
2015-01-20,7.5415,7.9182,7.5019,7.71,8144013,0
2015-01-21,6.6101,6.7389,5.956,6.1542,30349455,0
2015-01-22,6.2434,6.3325,6.0253,6.2334,9608311,0
2015-01-23,6.1839,6.1839,5.5992,5.619,11957738,0
2015-01-26,5.5199,5.6389,5.3615,5.6289,7973187,0
2015-01-27,5.7974,5.9164,5.6587,5.8965,9317279,0
2015-01-28,5.7479,5.8172,5.5199,5.5596,7173916,0
2015-01-29,5.3709,5.5993,5.3114,5.5298,7069287,0
2015-01-30,5.1526,5.2022,4.259,4.7455,33376732,0
2015-02-02,4.7852,5.1922,4.7653,5.1426,15959907,0
2015-02-03,5.1029,5.1227,4.8944,4.9341,6666173,0
2015-02-04,4.9837,5.0632,4.9341,5.0234,6019341,0
2015-02-05,4.9738,5.3611,4.954,5.2716,5452064,0
2015-02-06,5.0533,5.2419,4.9837,5.0135,7138348,0
2015-02-09,5.0334,5.2319,5.0135,5.0731,4707554,0
2015-02-10,4.8646,4.8845,4.6363,4.8348,6072466,0
2015-02-11,4.8547,4.9142,4.6562,4.7455,5353275,0
2015-02-12,4.8646,4.8646,4.7157,4.8051,3106635,0
2015-02-13,4.8646,5.0731,4.8646,4.9044,3301577,0
2015-02-17,4.8745,5.0135,4.7852,4.954,4441043,0
2015-02-18,4.9441,5.2419,4.8448,5.222,6731984,0
2015-02-19,5.222,5.2319,4.9441,4.9837,5825916,0
2015-02-20,5.083,5.3312,5.0632,5.1227,5635139,0
2015-02-23,5.0632,5.3015,5.0334,5.2618,4644250,0
2015-02-24,5.1922,5.2518,5.0731,5.222,4678132,0
2015-02-25,5.4603,5.6489,5.3213,5.4007,7955897,0
2015-02-26,5.5397,5.5794,5.3611,5.4901,6248890,0
2015-02-27,5.51,5.7582,5.51,5.7582,7136152,0
2015-03-02,5.1922,5.4901,5.1526,5.3312,9099192,0
2015-03-03,5.3611,5.5,5.1227,5.1526,6308545,0
2015-03-04,5.1227,5.2319,5.0533,5.1724,4329154,0
2015-03-05,5.1922,5.2319,5.0731,5.0731,3359152,0
2015-03-06,4.9242,5.0036,4.7256,4.7951,7523919,0
2015-03-09,4.8348,4.8448,4.5171,4.6164,5528615,0
2015-03-10,4.5866,4.7653,4.537,4.6065,4471381,0
2015-03-11,4.5767,4.7356,4.3881,4.6959,5436751,0
2015-03-12,4.7753,4.8249,4.5767,4.6859,4616731,0
2015-03-13,4.7058,4.8149,4.547,4.8051,5799067,0
2015-03-16,4.7951,4.8149,4.5866,4.7256,5784058,0
2015-03-17,4.6462,4.7852,4.5668,4.6263,6292630,0
2015-03-18,4.6164,4.8249,4.4278,4.8149,8988292,0
2015-03-19,4.7555,4.8845,4.7058,4.8448,5410965,0
2015-03-20,4.9142,5.1129,4.9142,5.0533,20485094,0
2015-03-23,5.0533,5.1029,4.954,5.0334,6008579,0
2015-03-24,5.0533,5.2618,4.9937,5.222,4183403,0
2015-03-25,5.2816,5.3114,5.0433,5.0533,3778882,0
2015-03-26,5.1625,5.2022,4.8547,4.9142,4186626,0
2015-03-27,4.8646,4.9242,4.7653,4.8249,3573298,0
2015-03-30,4.7058,4.8051,4.6065,4.6164,5158744,0
2015-03-31,4.6164,4.6959,4.5171,4.5569,4193431,0
2015-04-01,4.666,4.9242,4.6462,4.9242,5638608,0
2015-04-02,4.8646,4.9044,4.7256,4.8149,6067908,0
2015-04-06,5.0334,5.0433,4.9044,4.9441,4344968,0
2015-04-07,4.8547,4.9837,4.8348,4.8745,2853387,0
2015-04-08,4.8745,4.9142,4.676,4.7356,4400268,0
2015-04-09,4.6859,4.7157,4.6164,4.666,3007302,0
2015-04-10,4.7653,4.8249,4.7256,4.8149,2809181,0
2015-04-13,4.8051,4.8348,4.6164,4.6164,4222586,0
2015-04-14,4.6859,4.8845,4.676,4.8348,3705855,0
2015-04-15,4.8448,5.1227,4.8448,5.0731,5277228,0
2015-04-16,5.1526,5.2022,4.9639,4.9837,3337015,0
2015-04-17,5.0036,5.083,4.8249,4.8944,2989584,0
2015-04-20,4.8547,4.9441,4.7753,4.9341,2453744,0
2015-04-21,4.8745,4.9441,4.8249,4.8348,2681789,0
2015-04-22,4.8149,4.8646,4.7157,4.7653,3676782,0
2015-04-23,4.7852,4.8944,4.7455,4.8646,2851285,0
2015-04-24,4.8149,4.8845,4.6562,4.666,4873284,0
2015-04-27,4.7356,4.9044,4.6959,4.7455,6202077,0
2015-04-28,4.7653,4.9937,4.7653,4.9738,5191481,0
2015-04-29,4.9738,5.1129,4.9242,5.0731,6595618,0
2015-04-30,4.8646,5.0632,4.8249,4.9242,5149075,0
2015-05-01,4.8944,5.1426,4.8249,5.0234,7641569,0
2015-05-04,5.1029,5.1129,4.8845,4.9639,4853037,0
2015-05-05,5.0433,5.083,4.8646,4.8845,3406594,0
2015-05-06,4.9341,4.954,4.7157,4.7455,3892533,0
2015-05-07,4.7356,4.8944,4.7356,4.8944,3310672,0
2015-05-08,4.9242,4.9837,4.8249,4.954,3736980,0
2015-05-11,4.9639,5.0533,4.9441,5.0234,1838473,0
2015-05-12,5.0433,5.1327,5.0135,5.1227,2656870,0
2015-05-13,5.1625,5.2816,5.1129,5.1526,4782528,0
2015-05-14,5.2022,5.3213,5.1227,5.1327,4321902,0
2015-05-15,5.083,5.2121,5.0632,5.093,2954396,0
2015-05-18,5.1227,5.1426,5.0234,5.0533,1648047,0
2015-05-19,4.9837,5.0632,4.7852,4.8051,5293292,0
2015-05-20,4.8348,4.8845,4.8051,4.8149,1663812,0
2015-05-21,4.8051,4.8448,4.7555,4.8348,2255484,0
2015-05-22,4.8249,4.9044,4.7852,4.8845,2533692,0
2015-05-26,4.7555,4.7951,4.676,4.6859,4169721,0
2015-05-27,4.6562,4.7256,4.6065,4.6959,3228105,0
2015-05-28,4.7058,4.7951,4.6562,4.7852,2224339,0
2015-05-29,4.7653,4.8149,4.7058,4.7951,1494087,0
2015-06-01,4.8448,4.8646,4.6959,4.7356,1963137,0
2015-06-02,4.7555,4.8448,4.7157,4.8149,2046035,0
2015-06-03,4.7455,4.8149,4.547,4.5668,5442896,0
2015-06-04,4.5271,4.5569,4.4973,4.5171,2201897,0
2015-06-05,4.4675,4.5866,4.4278,4.5271,2845645,0
2015-06-08,4.547,4.5569,4.4377,4.547,1869396,0
2015-06-09,4.5569,4.6065,4.4774,4.4973,2266695,0
2015-06-10,4.6065,4.6263,4.4675,4.5073,2226345,0
2015-06-11,4.4774,4.4774,4.2888,4.3186,6233041,0
2015-06-12,4.2888,4.3186,4.1101,4.1597,3961299,0
2015-06-15,4.1399,4.259,4.1101,4.1895,3485464,0
2015-06-16,4.1499,4.1597,4.0108,4.0903,3846067,0
2015-06-17,4.0604,4.1796,4.0009,4.1796,3742620,0
2015-06-18,4.2789,4.2789,4.1399,4.1796,3496544,0
2015-06-19,4.1499,4.1895,4.0108,4.0604,9536349,0
2015-06-22,3.9811,4.1697,3.9711,4.13,3211687,0
2015-06-23,4.0903,4.1499,4.0604,4.1101,2179466,0
2015-06-24,4.1101,4.1995,4.1002,4.13,1814802,0
2015-06-25,4.1399,4.1597,3.991,4.0108,2545376,0
2015-06-26,4.0009,4.0307,3.9711,3.9811,2594229,0
2015-06-29,3.9314,4.0506,3.9215,4.0108,4368136,0
2015-06-30,4.0009,4.1597,3.9711,4.1101,4988274,0
2015-07-01,4.0903,4.1697,3.9811,3.9811,3079633,0
2015-07-02,4.0108,4.0704,3.9711,4.0604,2751061,0
2015-07-06,4.0307,4.1697,4.0009,4.1002,3324098,0
2015-07-07,4.0108,4.0604,3.9414,3.9612,4522450,0
2015-07-08,3.991,4.0406,3.9414,3.9612,1528032,0
2015-07-09,4.0307,4.0307,3.8222,3.8421,2827614,0
2015-07-10,3.8421,3.8619,3.7428,3.8222,3343539,0
2015-07-13,3.8024,3.8024,3.6534,3.713,4095569,0
2015-07-14,3.713,3.8619,3.7031,3.7726,1808997,0
2015-07-15,3.7428,3.7428,3.5641,3.5641,2546694,0
2015-07-16,3.5641,3.7428,3.5343,3.6932,3069964,0
2015-07-17,3.6336,3.6633,3.3457,3.3755,4092647,0
2015-07-20,3.1968,3.3159,3.1769,3.1968,7864982,0
2015-07-21,3.2464,3.4251,3.2265,3.2464,4150868,0
2015-07-22,3.1769,3.3953,3.1372,3.2662,4107757,0
2015-07-23,3.3159,3.3358,3.0975,3.1372,4469870,0
2015-07-24,3.0479,3.3258,2.9981,3.2762,6627750,0
2015-07-27,3.2662,3.435,3.1372,3.1869,5651501,0
2015-07-28,3.2166,3.2861,3.157,3.1869,3896330,0
2015-07-29,3.1869,3.2662,3.0677,3.2662,4256933,0
2015-07-30,3.1769,3.1769,3.0677,3.0876,3537741,0
2015-07-31,3.2265,3.445,3.157,3.4151,5588748,0
2015-08-03,3.4151,3.4946,3.2861,3.3457,3046639,0
2015-08-04,3.3655,3.4151,3.2365,3.2861,4207476,0
2015-08-05,3.3159,3.3457,3.1472,3.1769,3043875,0
2015-08-06,3.2066,3.2762,3.1273,3.2166,4091601,0
2015-08-07,3.2166,3.3457,3.1968,3.2961,5217166,0
2015-08-10,3.3358,3.6137,3.2166,3.6037,5027799,0
2015-08-11,3.6336,3.7726,3.4747,3.7528,6566594,0
2015-08-12,3.8718,4.0406,3.8024,4.0307,6886518,0
2015-08-13,3.9491,4.0784,3.7402,3.79,5939941,0
2015-08-14,3.9591,4.0884,3.8795,3.8994,6794536,0
2015-08-17,4.0188,4.168,3.9491,4.1282,6299633,0
2015-08-18,4.0784,4.2078,4.0188,4.168,4351688,0
2015-08-19,3.8795,3.969,3.5811,3.8596,10051968,0
2015-08-20,3.9392,4.0386,3.9292,3.969,3521723,0
2015-08-21,3.6606,3.7402,3.3523,3.3722,8837782,0
2015-08-24,3.1732,3.3921,3.0837,3.1135,6760145,0
2015-08-25,3.2329,3.2627,2.9345,2.9544,7561671,0
2015-08-26,2.9345,2.9444,2.7057,2.8649,6531653,0
2015-08-27,2.9444,3.034,2.845,2.9842,8340668,0
2015-08-28,2.9942,3.1235,2.9444,3.0439,7231434,0
2015-08-31,2.9643,3.034,2.9146,2.9842,4928220,0
2015-09-01,2.9743,3.1036,2.8947,2.8947,4402555,0
2015-09-02,2.8947,2.9444,2.7256,2.845,4861167,0
2015-09-03,2.7753,2.9643,2.7455,2.7554,3607574,0
2015-09-04,2.7256,2.7654,2.646,2.7355,4239799,0
2015-09-08,2.7654,2.8748,2.7156,2.7554,3141020,0
2015-09-09,2.7156,2.8251,2.6957,2.7156,5686006,0
2015-09-10,2.7554,2.7952,2.646,2.656,3898415,0
2015-09-11,2.646,2.7256,2.4371,2.7256,8967263,0
2015-09-14,2.6759,2.7355,2.5764,2.6261,3949472,0
2015-09-15,2.6261,2.7256,2.5863,2.5963,3604056,0
2015-09-16,2.6659,2.8847,2.646,2.8748,4008081,0
2015-09-17,2.845,3.0539,2.8151,3.0041,6959385,0
2015-09-18,3.0837,3.1931,2.9544,3.1533,15334854,0
2015-09-21,3.1036,3.1533,2.9942,3.0539,5197335,0
2015-09-22,2.9842,2.9842,2.8649,2.9245,4908215,0
2015-09-23,2.9743,3.0041,2.8549,2.8748,2888976,0
2015-09-24,2.9544,3.1832,2.9146,3.1832,5272668,0
2015-09-25,3.0936,3.213,3.034,3.1235,4204916,0
2015-09-28,3.024,3.034,2.8847,2.8947,3124255,0
2015-09-29,2.9245,3.1533,2.9046,2.9942,4429799,0
2015-09-30,2.9544,3.2031,2.9245,3.2031,5805534,0
2015-10-01,3.2429,3.2826,3.0041,3.034,4299413,0
2015-10-02,3.1533,3.402,3.1036,3.3722,8408927,0
2015-10-05,3.4219,3.7203,3.3821,3.6308,8729528,0
2015-10-06,3.7303,3.8894,3.6706,3.8099,8311917,0
2015-10-07,3.8397,3.8894,3.7004,3.8496,6942916,0
2015-10-08,3.7402,3.9989,3.7004,3.7203,7195344,0
2015-10-09,3.9292,3.969,3.78,3.9292,6970260,0
2015-10-12,4.0088,4.0188,3.6308,3.6606,4635266,0
2015-10-13,3.6805,3.8298,3.6109,3.7303,3535998,0
2015-10-14,3.8298,4.0287,3.78,3.9989,6219210,0
2015-10-15,3.9491,4.1182,3.9193,4.0884,6035041,0
2015-10-16,4.0585,4.1282,3.9292,3.9491,5618551,0
2015-10-19,3.9093,4.0287,3.7004,3.7203,4500973,0
2015-10-20,3.78,3.9989,3.7701,3.9591,3563212,0
2015-10-21,3.8894,3.8994,3.7502,3.7999,3118803,0
2015-10-22,3.8099,3.9292,3.78,3.8994,3781891,0
2015-10-23,3.9491,4.1182,3.8198,4.0685,5163156,0
2015-10-26,4.0585,4.0884,3.8894,3.9093,3602849,0
2015-10-27,3.8795,3.9889,3.8397,3.979,2500351,0
2015-10-28,4.0386,4.158,3.6905,3.8397,5576630,0
2015-10-29,3.78,3.8298,3.6209,3.6805,4424370,0
2015-10-30,3.6905,3.7601,3.4716,3.4816,4818041,0
2015-11-02,3.402,3.7303,3.3821,3.6606,4891119,0
2015-11-03,3.6209,3.6706,3.5313,3.5612,4890723,0
2015-11-04,3.5811,3.5811,3.3722,3.3821,4714781,0
2015-11-05,3.3722,3.3821,3.1832,3.3125,6089226,0
2015-11-06,3.1732,3.3423,3.1235,3.223,4584914,0
2015-11-09,3.2031,3.3821,3.1135,3.3523,5789841,0
2015-11-10,3.2826,3.3722,3.1533,3.2031,4534449,0
2015-11-11,3.213,3.3025,3.1931,3.2826,3147856,0
2015-11-12,3.213,3.3423,3.1334,3.1832,2728651,0
2015-11-13,3.1732,3.2429,3.1533,3.1732,3217322,0
2015-11-16,3.213,3.2329,3.1732,3.1931,2682609,0
2015-11-17,3.1732,3.1931,2.9942,3.024,3608579,0
2015-11-18,3.034,3.213,2.9842,3.1832,4731184,0
2015-11-19,3.2429,3.2826,3.1832,3.2329,2541970,0
2015-11-20,3.2528,3.2826,2.9842,3.034,2948608,0
2015-11-23,3.0141,3.0638,2.9842,3.0141,1805697,0
2015-11-24,3.0837,3.1235,3.0041,3.0737,3708505,0
2015-11-25,3.0439,3.1135,3.0041,3.0737,3177914,0
2015-11-27,3.0041,3.0539,2.9444,2.9544,1168445,0
2015-11-30,2.9544,3.0539,2.9345,3.0439,3967668,0
2015-12-01,3.0539,3.1334,2.9743,3.1036,3320987,0
2015-12-02,3.024,3.1334,2.9643,3.1036,3310667,0
2015-12-03,3.1434,3.1832,3.0539,3.1135,2548143,0
2015-12-04,3.1533,3.2528,3.1434,3.2429,3484125,0
2015-12-07,3.2031,3.2429,3.0041,3.0539,3795261,0
2015-12-08,3.0638,3.0837,2.9544,2.9842,3714049,0
2015-12-09,3.0539,3.1434,2.9842,3.034,2646720,0
2015-12-10,3.0041,3.0837,2.9544,3.0141,2039326,0
2015-12-11,2.9842,3.1235,2.9643,3.0638,3737457,0
2015-12-14,3.0539,3.0539,2.8748,2.8947,3560759,0
2015-12-15,2.9345,2.9643,2.8549,2.8947,2199267,0
2015-12-16,2.9643,3.0141,2.8151,2.9544,4656792,0
2015-12-17,2.8251,2.8847,2.7554,2.8251,2893418,0
2015-12-18,2.8748,3.1036,2.835,3.024,7184487,0
2015-12-21,3.0936,3.1931,3.0141,3.1533,3459194,0
2015-12-22,3.1434,3.2329,3.0936,3.1036,2382408,0
2015-12-23,3.1235,3.2031,3.1036,3.1235,2295171,0
2015-12-24,3.1533,3.2329,3.1334,3.213,1009451,0
2015-12-28,3.1633,3.1633,2.9942,3.024,1919464,0
2015-12-29,3.0638,3.1135,3.0141,3.0737,2420352,0
2015-12-30,3.034,3.034,2.9444,2.9842,2378256,0
2015-12-31,2.9743,3.024,2.8947,2.9544,3522145,0
2016-01-04,3.0141,3.0837,2.9146,3.0638,4450288,0
2016-01-05,3.0737,3.1036,2.9743,2.9842,2854659,0
2016-01-06,3.0439,3.0837,3.0141,3.0638,3219209,0
2016-01-07,3.1135,3.3324,3.0936,3.2627,4047036,0
2016-01-08,3.1732,3.2826,3.1185,3.2329,3480367,0
2016-01-11,3.2926,3.2926,2.9544,3.0539,3369022,0
2016-01-12,2.5465,2.5863,2.3078,2.467,11345438,0
2016-01-13,2.4968,2.5863,2.4869,2.5067,4288950,0
2016-01-14,2.5067,2.5162,2.3476,2.3973,4394254,0
2016-01-15,2.467,2.4769,2.2034,2.268,5750532,0
2016-01-19,2.2979,2.3277,2.0591,2.1188,5189695,0
2016-01-20,2.1685,2.1884,2.0691,2.1088,7223325,0
2016-01-21,2.089,2.1785,2.0094,2.1486,6090690,0
2016-01-22,2.1486,2.3028,2.1228,2.268,3663958,0
2016-01-25,2.1685,2.1884,1.8602,2.089,9071116,0
2016-01-26,2.1188,2.2979,2.0591,2.2183,4255853,0
2016-01-27,2.2083,2.2879,2.1188,2.2879,3885728,0
2016-01-28,2.2481,2.278,2.1823,2.2083,2811611,0
2016-01-29,2.2183,2.2879,2.1984,2.2282,2844263,0
2016-02-01,2.268,2.4023,2.2282,2.3078,3582370,0
2016-02-02,2.2879,2.2979,2.1984,2.268,2032398,0
2016-02-03,2.278,2.4769,2.268,2.457,4980138,0
2016-02-04,2.5266,2.8052,2.5266,2.6858,6642216,0
2016-02-05,2.6162,2.8549,2.5465,2.845,4984810,0
2016-02-08,3.024,3.0638,2.6957,2.7455,8356215,0
2016-02-09,2.7952,2.8002,2.5863,2.6062,6556063,0
2016-02-10,2.6062,2.6908,2.4769,2.656,6412619,0
2016-02-11,2.9643,3.1036,2.84,3.0141,8898587,0
2016-02-12,2.9444,3.1533,2.9245,3.1135,3825786,0
2016-02-16,2.9345,3.024,2.7455,2.8151,6360387,0
2016-02-17,2.8847,2.9046,2.6957,2.7753,5400769,0
2016-02-18,2.7156,3.0141,2.7156,2.9842,6776821,0
2016-02-19,2.9345,3.024,2.8649,2.9046,5092465,0
2016-02-22,2.845,2.9146,2.7853,2.8748,4125202,0
2016-02-23,2.9345,2.9494,2.845,2.8947,3680384,0
2016-02-24,2.9643,3.0141,2.8053,2.8251,4695220,0
2016-02-25,2.8251,2.9942,2.7952,2.9544,3589764,0
2016-02-26,2.9146,3.0638,2.8698,2.8947,3325191,0
2016-02-29,2.9544,2.9842,2.9046,2.9842,2635417,0
2016-03-01,3.024,3.0439,2.8052,2.835,4681356,0
2016-03-02,2.8649,2.9345,2.8251,2.9345,3794909,0
2016-03-03,2.9345,3.223,2.9345,3.223,6798249,0
2016-03-04,3.2429,3.5413,3.213,3.4517,15075629,0
2016-03-07,3.5313,3.7004,3.5214,3.6507,8306344,0
2016-03-08,3.6507,3.7004,3.3921,3.4517,7380075,0
2016-03-09,3.3523,3.4319,3.2329,3.3622,5346414,0
2016-03-10,3.402,3.6557,3.3821,3.601,9854199,0
2016-03-11,3.591,3.6119,3.3125,3.3622,9800947,0
2016-03-14,3.3622,3.412,3.1931,3.2031,6921363,0
2016-03-15,3.1732,3.2826,3.1036,3.2429,5302010,0
2016-03-16,3.2329,3.5512,3.1434,3.5413,7668349,0
2016-03-17,3.6109,3.6308,3.3224,3.3722,8671795,0
2016-03-18,3.3423,3.4816,3.3125,3.402,15298077,0
2016-03-21,3.412,3.4915,3.3224,3.3622,4796054,0
2016-03-22,3.4915,3.5214,3.3324,3.3523,7001415,0
2016-03-23,3.223,3.2926,3.1235,3.1235,5616572,0
2016-03-24,3.0439,3.1434,2.9444,3.034,5775701,0
2016-03-28,3.0837,3.1036,2.9643,3.0041,4713861,0
2016-03-29,3.0539,3.1633,2.9643,3.1434,6616520,0
2016-03-30,3.1135,3.1533,3.0141,3.1135,5287174,0
2016-03-31,3.1633,3.2031,3.1235,3.1434,6790597,0
2016-04-01,3.0539,3.1135,2.9842,3.1135,3015191,0
2016-04-04,3.1135,3.1235,2.9942,3.0041,3506310,0
2016-04-05,3.0638,3.1036,2.9842,3.0539,3462172,0
2016-04-06,3.0141,3.0936,2.9942,3.0936,4126534,0
2016-04-07,3.1434,3.223,3.1135,3.1931,6036867,0
2016-04-08,3.2926,3.4915,3.2627,3.3821,11889986,0
2016-04-11,3.5114,3.7253,3.5015,3.6209,9661632,0
2016-04-12,3.7004,3.8099,3.5712,3.7402,8009525,0
2016-04-13,3.6805,3.8198,3.601,3.6408,5605248,0
2016-04-14,3.6308,3.6507,3.4517,3.5512,4015523,0
2016-04-15,3.5711,3.7004,3.4816,3.6606,5200517,0
2016-04-18,3.7402,3.7701,3.6706,3.7104,4667416,0
2016-04-19,3.8596,3.8894,3.7601,3.8596,6939984,0
2016-04-20,3.8596,3.9591,3.7203,3.7701,6641653,0
2016-04-21,3.8795,3.9187,3.7701,3.79,6962466,0
2016-04-22,3.7601,3.9155,3.7402,3.78,6599458,0
2016-04-25,3.7701,3.8298,3.6605,3.7701,6163949,0
2016-04-26,3.8298,3.8994,3.7104,3.8397,4855201,0
2016-04-27,3.8894,3.9292,3.7601,3.8596,4878365,0
2016-04-28,3.8994,4.0784,3.8397,4.0188,5596890,0
2016-04-29,4.1381,4.2475,4.0983,4.1879,8003398,0
2016-05-02,4.2674,4.2674,4.0386,4.1481,6481088,0
2016-05-03,4.1481,4.158,3.8795,3.9292,8207901,0
2016-05-04,3.8596,3.969,3.6805,3.6905,5477561,0
2016-05-05,3.7701,3.9093,3.7303,3.8596,6303719,0
2016-05-06,3.9591,4.1779,3.9237,4.0884,7749832,0
2016-05-09,4.1282,4.347,4.1182,4.1779,12225795,0
2016-05-10,4.2674,4.6056,4.168,4.536,9309524,0
2016-05-11,4.6852,4.8742,4.6454,4.7748,12890651,0
2016-05-12,4.7151,4.9041,4.6156,4.7051,10997165,0
2016-05-13,4.725,5.0234,4.6653,4.8444,8424641,0
2016-05-16,5.0732,5.1329,4.8941,4.8941,7665444,0
2016-05-17,4.8344,5.1328,4.7748,5.0433,6751349,0
2016-05-18,5.0334,5.0632,4.4962,4.536,9187834,0
2016-05-19,4.3669,4.536,4.3072,4.5161,6333864,0
2016-05-20,4.5858,4.6157,4.3868,4.4863,11575020,0
2016-05-23,4.3968,4.5062,4.2774,4.3968,4538785,0
2016-05-24,4.2177,4.3719,4.2177,4.2376,6575807,0
2016-05-25,4.168,4.4763,4.1083,4.4266,9814271,0
2016-05-26,4.5161,4.6156,4.2873,4.3769,5825746,0
2016-05-27,4.3172,4.3619,4.1182,4.2078,6733041,0
2016-05-31,4.158,4.3769,4.1381,4.2177,5664484,0
2016-06-01,4.2276,4.352,4.1481,4.2376,4908549,0
2016-06-02,4.2276,4.3669,4.1381,4.2674,6373201,0
2016-06-03,4.5559,4.7051,4.536,4.6454,11304467,0
2016-06-06,4.7151,4.7748,4.5858,4.735,5738825,0
2016-06-07,4.725,4.7897,4.6056,4.6156,6080436,0
2016-06-08,4.8046,4.8842,4.6355,4.6554,8639194,0
2016-06-09,4.6454,4.6554,4.5161,4.5957,8183600,0
2016-06-10,4.6454,4.7325,4.4166,4.4365,7350918,0
2016-06-13,4.5659,4.6504,4.347,4.4266,7238465,0
2016-06-14,4.4564,4.4763,4.0983,4.1481,11586783,0
2016-06-15,4.1481,4.3371,4.0983,4.2973,8839769,0
2016-06-16,4.4564,4.4763,4.1033,4.1481,7959939,0
2016-06-17,4.2078,4.2475,3.9989,4.1481,21742113,0
2016-06-20,4.0585,4.2774,4.0088,4.1978,5336108,0
2016-06-21,4.1282,4.168,4.0386,4.0884,4293316,0
2016-06-22,4.1282,4.2873,4.0337,4.2774,7260232,0
2016-06-23,4.2575,4.2824,4.163,4.1779,4902832,0
2016-06-24,4.5758,4.6056,4.2605,4.3769,10098957,0
2016-06-27,4.5261,4.536,4.2376,4.4465,10922136,0
2016-06-28,4.357,4.453,4.2774,4.2873,6673448,0
2016-06-29,4.3669,4.546,4.3221,4.4763,6351008,0
2016-06-30,4.5261,4.5261,4.36,4.4763,4905946,0
2016-07-01,4.5659,4.7151,4.546,4.6852,5515535,0
2016-07-05,4.8643,4.9439,4.7151,4.8344,8508061,0
2016-07-06,4.9538,5.0433,4.8444,5.0135,9129939,0
2016-07-07,4.9737,4.9836,4.7748,4.7847,5902423,0
2016-07-08,4.8046,5.0334,4.725,5.0135,5595622,0
2016-07-11,4.9339,5.103,4.8842,5.0035,7172745,0
2016-07-12,4.9737,5.0135,4.8245,4.8842,5982236,0
2016-07-13,4.9638,4.9936,4.8444,4.9339,4427339,0
2016-07-14,4.8145,4.9041,4.7847,4.8742,4174552,0
2016-07-15,4.8145,4.9737,4.7946,4.8245,5196975,0
2016-07-18,4.8046,4.8543,4.7101,4.8344,4906034,0
2016-07-19,4.7946,4.8543,4.6454,4.6653,3936729,0
2016-07-20,4.5161,4.546,4.2575,4.2973,6941284,0
2016-07-21,4.3172,4.5161,4.2973,4.4166,4903257,0
2016-07-22,4.2774,4.3968,4.2276,4.2973,5392604,0
2016-07-25,4.2177,4.2276,3.979,4.0287,5997725,0
2016-07-26,4.0884,4.1331,4.0088,4.0784,3819301,0
2016-07-27,4.168,4.3072,4.0088,4.2674,5186737,0
2016-07-28,4.3172,4.357,4.1779,4.2774,4089611,0
2016-07-29,4.3271,4.3669,4.0486,4.0685,8807158,0
2016-08-01,4.0784,4.1182,4.0088,4.0685,5875793,0
2016-08-02,4.1879,4.2575,4.0983,4.1083,7038318,0
2016-08-03,4.1083,4.1282,3.969,4.0287,6549956,0
2016-08-04,4.0585,4.1381,4.0486,4.0884,5549230,0
2016-08-05,3.9989,4.0188,3.9093,3.969,6700044,0
2016-08-08,3.969,4.0784,3.9392,3.9889,2931333,0
2016-08-09,4.0386,4.0958,3.9889,4.0287,2763574,0
2016-08-10,4.2276,4.2873,4.1182,4.1381,4951516,0
2016-08-11,4.168,4.2326,4.1083,4.1481,4528641,0
2016-08-12,4.2177,4.2475,4.158,4.168,4888854,0
2016-08-15,4.2177,4.2873,4.168,4.1978,4838417,0
2016-08-16,4.2376,4.2824,4.1978,4.2276,4751177,0
2016-08-17,4.1879,4.3569,4.0884,4.2674,8573660,0
2016-08-18,4.2973,4.3172,4.1381,4.2475,6079346,0
2016-08-19,4.158,4.2177,4.0784,4.1182,4551489,0
2016-08-22,4.0386,4.0685,3.9939,4.0386,4247059,0
2016-08-23,4.0685,4.0783,3.8994,3.9093,4289842,0
2016-08-24,3.8496,3.8695,3.5811,3.6308,7888832,0
2016-08-25,3.5612,3.6805,3.5114,3.5512,7495034,0
2016-08-26,3.6308,3.7551,3.4617,3.5413,9406630,0
2016-08-29,3.5015,3.5413,3.4725,3.5413,3813308,0
2016-08-30,3.5114,3.5512,3.3622,3.3921,4780451,0
2016-08-31,3.3722,3.3921,3.1832,3.2031,9004353,0
2016-09-01,3.1533,3.3324,3.1235,3.2627,13063027,0
2016-09-02,3.412,3.4219,3.2429,3.3921,10184057,0
2016-09-06,3.4716,3.6905,3.4617,3.6706,10555459,0
2016-09-07,3.7004,3.79,3.5512,3.7203,7848697,0
2016-09-08,3.6905,3.8099,3.6408,3.6805,6141239,0
2016-09-09,3.6408,3.6408,3.4716,3.4816,7602073,0
2016-09-12,3.4617,3.7999,3.4418,3.7402,10103670,0
2016-09-13,3.7303,3.7402,3.5065,3.6109,8627378,0
2016-09-14,3.7402,3.7999,3.6408,3.7104,9905228,0
2016-09-15,3.78,3.8298,3.6109,3.7999,6999587,0
2016-09-16,3.7701,3.969,3.7601,3.969,12084451,0
2016-09-19,4.0386,4.0536,3.9193,3.9392,5959280,0
2016-09-20,3.9392,4.0237,3.9044,3.969,4382036,0
2016-09-21,4.0585,4.2078,3.9889,4.1978,9811388,0
2016-09-22,4.2774,4.3122,4.1381,4.2276,9139257,0
2016-09-23,4.2078,4.2475,4.0486,4.1083,5886451,0
2016-09-26,4.1381,4.158,3.9889,4.0088,4045633,0
2016-09-27,3.9491,3.974,3.8099,3.8795,6245010,0
2016-09-28,3.8795,4.0486,3.8695,4.0287,7726216,0
2016-09-29,4.0088,4.0486,3.9392,3.9989,3427924,0
2016-09-30,4.0585,4.1083,3.8944,3.9093,3704678,0
2016-10-03,3.9093,3.9491,3.7203,3.7701,5835688,0
2016-10-04,3.6109,3.6209,3.4517,3.4816,8509785,0
2016-10-05,3.5512,3.5811,3.3821,3.5114,5559169,0
2016-10-06,3.3224,3.5015,3.3224,3.4517,6371020,0
2016-10-07,3.5612,3.6308,3.3722,3.412,6420197,0
2016-10-10,3.4915,3.5313,3.4368,3.4716,3137198,0
2016-10-11,3.402,3.5015,3.402,3.4319,4209649,0
2016-10-12,3.4418,3.6209,3.3921,3.5512,7262801,0
2016-10-13,3.6109,3.7502,3.4915,3.601,4645626,0
2016-10-14,3.5413,3.6209,3.4617,3.4716,4369390,0
2016-10-17,3.5114,3.5264,3.4418,3.4915,2714493,0
2016-10-18,3.5612,3.591,3.5015,3.591,3422234,0
2016-10-19,3.6308,3.7651,3.6308,3.7004,5054074,0
2016-10-20,3.7402,3.7502,3.6308,3.7402,3441150,0
2016-10-21,3.7004,3.7402,3.6606,3.7104,3153005,0
2016-10-24,3.7203,3.7601,3.4816,3.5512,4517454,0
2016-10-25,3.5811,3.6308,3.5413,3.591,5500187,0
2016-10-26,3.591,3.591,3.3025,3.3921,6191834,0
2016-10-27,3.3821,3.402,3.2826,3.3125,4012087,0
2016-10-28,3.3125,3.4581,3.2528,3.3125,6232160,0
2016-10-31,3.3523,3.3523,3.0837,3.1434,13229893,0
2016-11-01,3.2727,3.3523,3.213,3.2826,7928807,0
2016-11-02,3.3821,3.4816,3.218,3.2926,10515606,0
2016-11-03,3.2926,3.412,3.2329,3.3125,5841803,0
2016-11-04,3.3224,3.3722,3.1633,3.2627,5775259,0
2016-11-07,3.1732,3.2031,3.0936,3.1533,3986262,0
2016-11-08,3.1832,3.2667,3.0737,3.1235,5426684,0
2016-11-09,3.3423,3.3622,3.034,3.1334,9236008,0
2016-11-10,3.1135,3.1135,2.845,2.8748,10104039,0
2016-11-11,2.8649,2.9146,2.6012,2.646,12712156,0
2016-11-14,2.6261,2.7554,2.5266,2.5863,13740327,0
2016-11-15,2.6261,2.8549,2.6062,2.8549,7693717,0
2016-11-16,2.8052,2.8549,2.7156,2.8151,8461143,0
2016-11-17,2.8549,2.8947,2.656,2.7355,6859381,0
2016-11-18,2.7156,2.7455,2.6609,2.7256,5482161,0
2016-11-21,2.7853,2.835,2.7554,2.8052,4082069,0
2016-11-22,2.835,2.8529,2.7554,2.8052,5222573,0
2016-11-23,2.6858,2.6957,2.5664,2.6361,7039045,0
2016-11-25,2.6759,2.6957,2.5963,2.646,4200310,0
2016-11-28,2.7156,2.7753,2.6062,2.7654,5886279,0
2016-11-29,2.7355,2.7355,2.656,2.6957,3584298,0
2016-11-30,2.6759,2.7455,2.6162,2.7256,5204430,0
2016-12-01,2.7156,2.8052,2.656,2.7355,5001848,0
2016-12-02,2.7654,2.8847,2.7554,2.8748,6712176,0
2016-12-05,2.835,3.0141,2.7853,2.9345,6358617,0
2016-12-06,2.9345,3.0679,2.9046,3.0141,6525809,0
2016-12-07,3.0439,3.1334,2.9544,2.9743,6960911,0
2016-12-08,2.9743,3.019,2.9345,3.0041,4915921,0
2016-12-09,2.9842,3.0141,2.8847,2.9046,6531386,0
2016-12-12,2.9544,3.0837,2.9345,3.024,5123963,0
2016-12-13,3.034,3.0439,2.9146,2.9743,4782519,0
2016-12-14,2.9942,3.0439,2.8052,2.8151,9397045,0
2016-12-15,2.6957,2.8251,2.6062,2.7057,13503741,0
2016-12-16,2.7355,2.845,2.6659,2.7355,12644510,0
2016-12-19,2.7853,2.9245,2.7455,2.8151,9555555,0
2016-12-20,2.7753,2.9643,2.7355,2.9444,5973344,0
2016-12-21,2.9444,3.0837,2.9234,3.0439,7112609,0
2016-12-22,3.024,3.0936,2.9444,2.9842,4845348,0
2016-12-23,2.9743,3.034,2.9743,3.034,2521673,0
2016-12-27,3.0737,3.1135,3.034,3.1135,3392540,0
2016-12-28,3.1036,3.1931,3.0737,3.1832,4691543,0
2016-12-29,3.2329,3.3921,3.1832,3.3622,7233575,0
2016-12-30,3.3423,3.4169,3.1832,3.2031,7148645,0
2017-01-03,3.2329,3.3572,3.223,3.3224,5323221,0
2017-01-04,3.3622,3.402,3.2826,3.402,5658000,0
2017-01-05,3.4716,3.6109,3.4617,3.5711,6882600,0
2017-01-06,3.5015,3.601,3.3125,3.3821,8108376,0
2017-01-09,3.402,3.4219,3.2976,3.3324,5191091,0
2017-01-10,3.3821,3.4617,3.2826,3.3523,4505750,0
2017-01-11,3.3224,3.4915,3.208,3.4319,10086076,0
2017-01-12,3.5313,3.5413,3.2528,3.3125,8804689,0
2017-01-13,3.2727,3.4418,3.2429,3.3821,4686164,0
2017-01-17,3.5114,3.5313,3.3722,3.4219,6766850,0
2017-01-18,3.412,3.4617,3.2578,3.3324,7156410,0
2017-01-19,3.2826,3.3672,3.2429,3.3224,4524367,0
2017-01-20,3.3324,3.4716,3.3025,3.4418,4310945,0
2017-01-23,3.4915,3.5214,3.4319,3.5114,3524468,0
2017-01-24,3.5214,3.5612,3.4517,3.5512,5807084,0
2017-01-25,3.4816,3.5313,3.412,3.4915,4464118,0
2017-01-26,3.4319,3.4517,3.3324,3.3423,5296705,0
2017-01-27,3.3423,3.4219,3.3224,3.412,2723931,0
2017-01-30,3.4319,3.4706,3.3572,3.3821,3058372,0
2017-01-31,3.4816,3.5214,3.412,3.5114,5869505,0
2017-02-01,3.4915,3.5811,3.4319,3.5214,5701138,0
2017-02-02,3.6109,3.6308,3.5114,3.5811,4087719,0
2017-02-03,3.5612,3.6308,3.5413,3.5811,3043046,0
2017-02-06,3.6408,3.78,3.5761,3.7701,5049665,0
2017-02-07,3.7402,3.8496,3.7154,3.7502,4912705,0
2017-02-08,3.8099,3.8894,3.7701,3.8298,7202059,0
2017-02-09,3.8298,3.8695,3.6905,3.7104,3888611,0
2017-02-10,3.6507,3.78,3.6308,3.7701,5037895,0
2017-02-13,3.7203,3.7402,3.6358,3.6606,4765123,0
2017-02-14,3.7303,3.7402,3.601,3.7004,4191508,0
2017-02-15,3.6308,3.7601,3.6109,3.6606,4700620,0
2017-02-16,3.6706,3.8099,3.6706,3.78,3595356,0
2017-02-17,3.78,3.7999,3.6408,3.6408,3990875,0
2017-02-21,3.601,3.6358,3.5462,3.6109,3442658,0
2017-02-22,3.601,3.6557,3.5015,3.6308,4954922,0
2017-02-23,3.6905,3.7054,3.5711,3.591,4890952,0
2017-02-24,3.6408,3.6507,3.2031,3.2031,9450402,0
2017-02-27,3.2627,3.412,3.1235,3.1434,6521755,0
2017-02-28,3.1732,3.2528,3.034,3.0439,8253681,0
2017-03-01,3.0141,3.1235,2.9743,3.0638,5765262,0
2017-03-02,3.0141,3.0638,2.8649,2.8748,6694528,0
2017-03-03,2.93,2.97,2.85,2.95,5228866,0
2017-03-06,2.95,2.95,2.76,2.86,6187807,0
2017-03-07,2.85,2.91,2.76,2.77,4666352,0
2017-03-08,2.75,2.89,2.74,2.86,6721788,0
2017-03-09,2.85,2.89,2.8,2.86,6828904,0
2017-03-10,2.88,3,2.81,2.98,4762453,0
2017-03-13,3,3.03,2.94,2.98,4409474,0
2017-03-14,2.96,3.04,2.81,2.85,4441543,0
2017-03-15,2.86,3.13,2.84,3.11,7601395,0
2017-03-16,3.19,3.21,3.09,3.09,4912812,0
2017-03-17,3.1,3.15,3.03,3.1,7410511,0
2017-03-20,3.1,3.125,3.01,3.08,4409793,0
2017-03-21,3.09,3.22,3.03,3.17,6064266,0
2017-03-22,3.17,3.205,3.11,3.15,3095151,0
2017-03-23,3.16,3.18,3.075,3.17,4239358,0
2017-03-24,3.14,3.2,3.13,3.14,2196889,0
2017-03-27,3.19,3.3,3.15,3.25,3668936,0
2017-03-28,3.27,3.29,3.13,3.16,4245516,0
2017-03-29,3.31,3.54,3.27,3.48,8556537,0
2017-03-30,3.48,3.54,3.45,3.48,4424726,0
2017-03-31,3.5,3.54,3.4,3.41,5455883,0
2017-04-03,3.41,3.475,3.4,3.44,4304856,0
2017-04-04,3.44,3.48,3.405,3.44,2932070,0
2017-04-05,3.42,3.46,3.32,3.42,5765329,0
2017-04-06,3.44,3.51,3.43,3.45,3676677,0
2017-04-07,3.525,3.61,3.43,3.47,5030704,0
2017-04-10,3.45,3.5,3.41,3.48,3048148,0
2017-04-11,3.53,3.62,3.494,3.56,3833861,0
2017-04-12,3.55,3.6,3.46,3.55,5394597,0
2017-04-13,3.63,3.78,3.61,3.69,11509872,0
2017-04-17,3.72,3.75,3.67,3.69,3993527,0
2017-04-18,3.64,3.73,3.59,3.72,5268599,0
2017-04-19,3.66,3.685,3.565,3.62,11206558,0
2017-04-20,3.59,3.66,3.56,3.6,5756896,0
2017-04-21,3.59,3.61,3.53,3.6,6128946,0
2017-04-24,3.48,3.6,3.45,3.56,5433216,0
2017-04-25,3.49,3.525,3.36,3.4,7351363,0
2017-04-26,3.36,3.5,3.31,3.5,7925485,0
2017-04-27,3.48,3.5,3.321,3.38,7168781,0
2017-04-28,3.35,3.68,3.32,3.66,7701231,0
2017-05-01,3.62,3.68,3.39,3.42,7060399,0
2017-05-02,3.42,3.48,3.39,3.46,6562259,0
2017-05-03,3.45,3.6,3.42,3.48,8998068,0
2017-05-04,3.43,3.43,3.3,3.32,5349392,0
2017-05-05,3.33,3.45,3.31,3.42,5995294,0
2017-05-08,3.42,3.6,3.42,3.55,8016324,0
2017-05-09,3.52,3.57,3.47,3.55,5363107,0
2017-05-10,3.6,3.65,3.57,3.6,5200760,0
2017-05-11,3.6,3.69,3.58,3.67,6257527,0
2017-05-12,3.71,3.76,3.6,3.66,5408584,0
2017-05-15,3.56,3.57,3.29,3.4,11852279,0
2017-05-16,3.4,3.4,3.31,3.38,8128012,0
2017-05-17,3.45,3.45,3.27,3.33,15650422,0
2017-05-18,3.29,3.42,3.28,3.37,19700281,0
2017-05-19,3.38,3.48,3.345,3.46,13299539,0
2017-05-22,3.48,3.66,3.48,3.61,6527646,0
2017-05-23,3.53,3.55,3.38,3.4,11318180,0
2017-05-24,3.38,3.46,3.33,3.44,7482210,0
2017-05-25,3.43,3.46,3.38,3.43,4285362,0
2017-05-26,3.48,3.48,3.34,3.35,5769099,0
2017-05-30,3.24,3.27,3.17,3.19,7024003,0
2017-05-31,3.19,3.21,2.98,3.05,13872097,0
2017-06-01,3.03,3.14,3,3.06,4188328,0
2017-06-02,3.15,3.15,3,3.03,4677080,0
2017-06-05,3.04,3.05,2.97,3.02,3968523,0
2017-06-06,3.09,3.23,3.08,3.23,9313567,0
2017-06-07,3.17,3.24,3.095,3.16,6368318,0
2017-06-08,3.07,3.1,2.82,2.86,13430436,0
2017-06-09,2.84,2.94,2.82,2.9,6016962,0
2017-06-12,2.9,2.9,2.63,2.72,18933810,0
2017-06-13,2.75,2.83,2.7,2.81,8989353,0
2017-06-14,2.87,2.925,2.68,2.69,9786512,0
2017-06-15,2.63,2.72,2.61,2.67,11528350,0
2017-06-16,2.67,2.78,2.65,2.75,50305838,0
2017-06-19,2.69,2.84,2.68,2.79,8364624,0
2017-06-20,2.79,2.81,2.72,2.75,3888503,0
2017-06-21,2.76,2.79,2.735,2.77,3491188,0
2017-06-22,2.82,2.84,2.77,2.81,3608971,0
2017-06-23,2.83,2.92,2.795,2.91,5603762,0
2017-06-26,2.86,2.89,2.84,2.89,2833517,0
2017-06-27,2.91,2.93,2.81,2.82,3690586,0
2017-06-28,2.73,2.75,2.66,2.67,9334657,0
2017-06-29,2.62,2.65,2.54,2.58,6477524,0
2017-06-30,2.54,2.65,2.5,2.64,7708033,0
2017-07-03,2.6,2.63,2.56,2.57,3031224,0
2017-07-05,2.61,2.61,2.5,2.57,6260944,0
2017-07-06,2.56,2.59,2.53,2.56,3815970,0
2017-07-07,2.53,2.55,2.41,2.42,7109024,0
2017-07-10,2.44,2.47,2.41,2.43,9896637,0
2017-07-11,2.42,2.45,2.38,2.43,6376669,0
2017-07-12,2.44,2.48,2.42,2.43,4840045,0
2017-07-13,2.44,2.47,2.38,2.41,4024823,0
2017-07-14,2.465,2.48,2.4,2.41,4828496,0
2017-07-17,2.42,2.48,2.42,2.45,3753826,0
2017-07-18,2.48,2.5,2.45,2.48,2993322,0
2017-07-19,2.47,2.51,2.45,2.49,3061139,0
2017-07-20,2.47,2.55,2.47,2.54,4594175,0
2017-07-21,2.57,2.6,2.48,2.5,4467746,0
2017-07-24,2.5,2.53,2.44,2.44,3072330,0
2017-07-25,2.44,2.49,2.42,2.42,3486209,0
2017-07-26,2.42,2.49,2.39,2.47,7626869,0
2017-07-27,2.48,2.48,2.39,2.4,5282350,0
2017-07-28,2.35,2.41,2.23,2.26,9251685,0
2017-07-31,2.07,2.13,2.05,2.12,9914011,0
2017-08-01,2.1,2.11,2.03,2.08,7225570,0
2017-08-02,2.1,2.1,1.98,1.99,8121256,0
2017-08-03,1.98,1.99,1.835,1.85,10806284,0
2017-08-04,1.86,1.9,1.77,1.83,9353943,0
2017-08-07,1.88,2.02,1.85,1.93,6475026,0
2017-08-08,1.96,1.965,1.85,1.9,5182637,0
2017-08-09,1.95,2,1.92,1.92,6730187,0
2017-08-10,1.95,1.96,1.91,1.93,5149841,0
2017-08-11,1.94,2.02,1.915,2,5216020,0
2017-08-14,2.02,2.02,1.9,1.91,4355167,0
2017-08-15,1.89,1.93,1.87,1.88,5328545,0
2017-08-16,1.87,1.92,1.83,1.89,4835307,0
2017-08-17,1.93,1.94,1.85,1.87,3538365,0
2017-08-18,1.91,1.92,1.86,1.9,4730406,0
2017-08-21,1.91,1.93,1.88,1.91,3779410,0
2017-08-22,1.91,1.92,1.89,1.89,2836856,0
2017-08-23,1.91,1.915,1.88,1.91,2107977,0
2017-08-24,1.91,1.94,1.89,1.93,2861938,0
2017-08-25,1.95,1.96,1.89,1.96,4174060,0
2017-08-28,1.99,2.07,1.98,2.07,5444175,0
2017-08-29,2.14,2.14,2.01,2.03,7417538,0
2017-08-30,2.02,2.05,1.97,1.99,3894408,0
2017-08-31,2,2.06,1.97,2.06,3451994,0
2017-09-01,2.08,2.09,2.03,2.08,2876520,0
2017-09-05,2.1,2.12,2.07,2.1,6658998,0
2017-09-06,2.1,2.13,2.05,2.06,5040186,0
2017-09-07,2.09,2.12,2.06,2.11,3130531,0
2017-09-08,2.11,2.12,2.05,2.06,3354931,0
2017-09-11,1.94,1.99,1.9,1.93,6004195,0
2017-09-12,1.91,1.99,1.87,1.97,5554647,0
2017-09-13,2.1,2.435,2.08,2.29,23910191,0
2017-09-14,2.32,2.39,2.28,2.38,9006964,0
2017-09-15,2.42,2.44,2.29,2.32,19428792,0
2017-09-18,2.3,2.34,2.29,2.32,14188849,0
2017-09-19,2.32,2.35,2.17,2.25,10626795,0
2017-09-20,2.25,2.32,2.2,2.21,11423547,0
2017-09-21,2.28,2.31,2.221,2.24,7468358,0
2017-09-22,2.27,2.29,2.24,2.26,3347564,0
2017-09-25,2.27,2.36,2.26,2.35,4982870,0
2017-09-26,2.33,2.33,2.25,2.26,3542947,0
2017-09-27,2.23,2.2482,2.18,2.22,7229321,0
2017-09-28,2.23,2.3,2.22,2.3,10726699,0
2017-09-29,2.27,2.28,2.19,2.2,7886606,0
2017-10-02,2.19,2.22,2.18,2.19,5219925,0
2017-10-03,2.2,2.21,2.17,2.21,5031589,0
2017-10-04,2.21,2.26,2.17,2.25,5598663,0
2017-10-05,2.25,2.27,2.2,2.22,3844670,0
2017-10-06,2.2,2.28,2.18,2.26,2964629,0
2017-10-09,2.27,2.35,2.27,2.35,2942025,0
2017-10-10,2.31,2.33,2.233,2.27,5342235,0
2017-10-11,2.29,2.29,2.18,2.26,3691577,0
2017-10-12,2.25,2.27,2.21,2.25,4413808,0
2017-10-13,2.26,2.27,2.22,2.26,2130273,0
2017-10-16,2.24,2.26,2.17,2.18,3869025,0
2017-10-17,2.15,2.22,2.14,2.2,2858806,0
2017-10-18,2.18,2.2099,2.13,2.13,6397224,0
2017-10-19,2.15,2.2,2.14,2.18,5853019,0
2017-10-20,2.16,2.19,2.13,2.17,3373405,0
2017-10-23,1.89,1.89,1.55,1.55,37069483,0
2017-10-24,1.61,1.62,1.48,1.48,18254243,0
2017-10-25,1.5,1.51,1.29,1.3,23135925,0
2017-10-26,1.33,1.35,1.24,1.31,12126547,0
2017-10-27,1.32,1.365,1.26,1.29,12333835,0
2017-10-30,1.33,1.37,1.29,1.36,8899661,0
2017-10-31,1.3,1.32,1.22,1.25,21707257,0
2017-11-01,1.28,1.28,1.24,1.25,7244772,0
2017-11-02,1.25,1.27,1.22,1.25,10495310,0
2017-11-03,1.26,1.26,1.22,1.25,5367055,0
2017-11-06,1.24,1.28,1.22,1.26,5031828,0
2017-11-07,1.24,1.25,1.2,1.22,5249524,0
2017-11-08,1.23,1.24,1.19,1.21,5197953,0
2017-11-09,1.19,1.28,1.17,1.28,6412106,0
2017-11-10,1.29,1.29,1.2,1.21,5151062,0
