Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.7915,3.9101,3.7464,3.8462,6790672,0
2005-02-28,3.883,4.0285,3.8645,4.0013,8007702,0
2005-03-01,3.974,3.9921,3.7824,3.7915,3824878,0
2005-03-02,3.7367,3.8099,3.6639,3.8007,2407889,0
2005-03-03,3.9101,3.9101,3.8007,3.8736,2687829,0
2005-03-04,3.883,4.0744,3.883,4.0013,3617514,0
2005-03-07,4.2016,4.2108,4.1012,4.1289,6370022,0
2005-03-08,4.1106,4.1289,4.0103,4.0831,5045856,0
2005-03-09,4.0744,4.1472,4.0651,4.0924,5884693,0
2005-03-10,4.0831,4.0831,3.883,3.892,7435478,0
2005-03-11,4.0013,4.0468,3.9193,3.9466,3420022,0
2005-03-14,3.9193,3.9193,3.8007,3.8645,3087750,0
2005-03-15,3.9009,3.9281,3.8281,3.8462,3674786,0
2005-03-16,3.8007,3.8462,3.7464,3.7915,2864585,0
2005-03-17,3.7552,3.883,3.7187,3.8372,2524903,0
2005-03-18,3.892,3.892,3.7367,3.7642,3167734,0
2005-03-21,3.7464,3.7464,3.6822,3.7095,2842858,0
2005-03-22,3.7095,3.8372,3.5911,3.6185,4867130,0
2005-03-23,3.5911,3.5911,3.4817,3.5364,3849068,0
2005-03-24,3.5546,3.6457,3.5457,3.5911,1671254,0
2005-03-28,3.5729,3.5729,3.4271,3.4544,1912191,0
2005-03-29,3.5002,3.5181,3.2722,3.3265,4400066,0
2005-03-30,3.3265,3.3725,3.2905,3.3632,4282064,0
2005-03-31,3.4544,3.4635,3.2994,3.3449,6916577,0
2005-04-01,3.4271,3.4544,3.3265,3.3632,5440833,0
2005-04-04,3.3632,3.3813,3.2722,3.3265,3283758,0
2005-04-05,3.354,3.3997,3.263,3.2722,3264992,0
2005-04-06,3.2994,3.3813,3.2994,3.354,2989496,0
2005-04-07,3.3632,3.3904,3.3361,3.3725,3023070,0
2005-04-08,3.3813,3.3904,3.2812,3.3086,6046141,0
2005-04-11,3.263,3.3361,3.1628,3.2722,4899711,0
2005-04-12,3.2722,3.2994,3.1353,3.2722,4211462,0
2005-04-13,3.2722,3.2905,3.1717,3.19,5202365,0
2005-04-14,3.19,3.19,2.9805,3.0624,7374254,0
2005-04-15,2.9899,3.0441,2.8528,2.862,4448453,0
2005-04-18,2.8345,2.9531,2.7799,2.9439,3588875,0
2005-04-19,2.9899,3.1079,2.9899,3.1079,2879068,0
2005-04-20,3.1172,3.1172,2.971,3.0078,2352428,0
2005-04-21,3.0441,3.0716,2.9348,3.0441,1119438,0
2005-04-22,3.0807,3.0807,2.8893,2.9623,1878453,0
2005-04-25,2.9623,3.0441,2.9256,2.9987,1835993,0
2005-04-26,3.0716,3.0989,2.9899,3.0261,4207514,0
2005-04-27,3.0353,3.0441,2.971,2.9899,2045003,0
2005-04-28,2.9805,3.0078,2.862,2.8983,1831717,0
2005-04-29,2.9805,2.9899,2.862,2.9623,1970943,0
2005-05-02,2.9348,2.9623,2.8893,2.9167,1213903,0
2005-05-03,2.9348,3.0716,2.9348,3.0441,1899190,0
2005-05-04,3.0807,3.19,3.0534,3.1628,2173699,0
2005-05-05,3.2267,3.2267,3.1079,3.1536,2754647,0
2005-05-06,3.19,3.2356,3.1536,3.2267,2296146,0
2005-05-09,3.2538,3.2538,3.1808,3.2356,1662865,0
2005-05-10,3.2356,3.2356,3.0353,3.0353,3796076,0
2005-05-11,3.0353,3.1079,2.9439,2.9805,3077871,0
2005-05-12,2.9899,3.0165,2.8255,2.8436,2880713,0
2005-05-13,2.7344,2.8345,2.6705,2.7528,3412289,0
2005-05-16,2.6612,2.7707,2.6524,2.7615,2478165,0
2005-05-17,2.7615,2.8255,2.7159,2.7981,2454793,0
2005-05-18,2.8345,2.8528,2.7344,2.8436,6010921,0
2005-05-19,2.862,2.862,2.7344,2.7615,2777031,0
2005-05-20,2.7528,2.7528,2.6524,2.7069,3166745,0
2005-05-23,2.7069,2.7253,2.6612,2.6978,2077260,0
2005-05-24,2.6799,2.7981,2.6524,2.7889,2795133,0
2005-05-25,2.8528,2.8528,2.7615,2.7799,3231584,0
2005-05-26,2.7889,2.8345,2.7889,2.8164,1112196,0
2005-05-27,2.8436,2.971,2.8436,2.9531,2263885,0
2005-05-31,3.1079,3.1172,3.0353,3.0534,4352666,0
2005-06-01,3.0716,3.1079,3.0441,3.0989,2105235,0
2005-06-02,3.0807,3.263,3.0807,3.263,5189694,0
2005-06-03,3.263,3.2812,3.1628,3.19,2921199,0
2005-06-06,3.0716,3.0989,2.9167,3.0441,4847707,0
2005-06-07,2.9531,3.0078,2.8893,2.9075,4162089,0
2005-06-08,2.9439,2.9623,2.7889,2.8072,3097622,0
2005-06-09,2.7344,2.8072,2.6524,2.7253,4218373,0
2005-06-10,2.7889,2.8711,2.7707,2.8436,2734900,0
2005-06-13,2.8893,2.9167,2.8255,2.8893,2097335,0
2005-06-14,2.8983,2.9805,2.7344,2.9531,3688113,0
2005-06-15,2.9256,2.9899,2.8436,2.971,2607847,0
2005-06-16,3.0078,3.0441,2.9987,3.0353,2810607,0
2005-06-17,3.0534,3.0989,3.0261,3.0441,1808013,0
2005-06-20,3.0078,3.0261,2.9531,3.0165,2831013,0
2005-06-21,2.9899,2.9987,2.9167,2.9348,2521940,0
2005-06-22,2.9256,2.971,2.8893,2.9531,2484088,0
2005-06-23,2.9167,2.9256,2.8072,2.8164,2259610,0
2005-06-24,2.8255,2.8436,2.7615,2.8255,1253401,0
2005-06-27,2.7615,2.8345,2.7528,2.8164,1282694,0
2005-06-28,2.8436,2.9075,2.8255,2.9075,2156257,0
2005-06-29,2.9075,2.9531,2.8893,2.9167,1919927,0
2005-06-30,2.9439,2.971,2.9348,2.9531,2993941,0
2005-07-01,2.9899,2.9899,2.9075,2.9256,1614477,0
2005-07-05,2.8711,2.8711,2.7528,2.7615,4175585,0
2005-07-06,2.7344,2.8072,2.6705,2.7528,5213722,0
2005-07-07,2.7344,2.7615,2.7159,2.7615,1893266,0
2005-07-08,2.7615,2.7981,2.7528,2.7981,2824757,0
2005-07-11,2.8983,3.0078,2.8711,3.0078,6049100,0
2005-07-12,3.0261,3.1172,3.0078,3.1172,5744312,0
2005-07-13,3.1808,3.2175,3.1445,3.1445,3339545,0
2005-07-14,3.19,3.2082,3.1172,3.1353,2790196,0
2005-07-15,3.1172,3.1265,3.0078,3.0441,2413322,0
2005-07-18,3.0261,3.0989,3.0078,3.0989,1739883,0
2005-07-19,3.0807,3.1079,3.0353,3.0896,3073594,0
2005-07-20,3.0896,3.2356,3.0624,3.2267,3639401,0
2005-07-21,3.263,3.3086,3.2267,3.263,3098282,0
2005-07-22,3.2447,3.2538,3.0534,3.1353,3833273,0
2005-07-25,3.0353,3.0534,2.8436,2.8528,7452921,0
2005-07-26,2.862,2.971,2.8345,2.9623,4840798,0
2005-07-27,3.0078,3.0624,2.9439,3.0441,3744399,0
2005-07-28,3.0716,3.1628,3.0716,3.1353,3616361,0
2005-07-29,3.1808,3.1993,3.1172,3.1536,2573616,0
2005-08-01,3.1628,3.2267,3.1172,3.1993,2893878,0
2005-08-02,3.2175,3.3086,3.2175,3.2905,4494855,0
2005-08-03,3.4089,3.5002,3.354,3.4271,7947305,0
2005-08-04,3.4271,3.5457,3.354,3.5181,6458563,0
2005-08-05,3.5911,3.7095,3.5911,3.6639,11861876,0
2005-08-08,3.7552,3.8007,3.7367,3.7733,5571179,0
2005-08-09,3.8736,3.8736,3.7367,3.8462,3049236,0
2005-08-10,3.8462,3.8736,3.7642,3.8189,4049852,0
2005-08-11,3.6457,3.8552,3.4908,3.5911,7009560,0
2005-08-12,3.4635,3.6001,3.3449,3.5818,4746659,0
2005-08-15,3.6914,3.8189,3.6457,3.7915,4314158,0
2005-08-16,3.8462,3.8462,3.6639,3.6822,6066545,0
2005-08-17,3.6822,3.7367,3.6731,3.7095,2259939,0
2005-08-18,3.7095,3.7187,3.6185,3.6275,5244331,0
2005-08-19,3.6185,3.6731,3.354,3.4817,5948051,0
2005-08-22,3.6095,3.6731,3.5818,3.6639,3299389,0
2005-08-23,3.6457,3.6457,3.5273,3.6001,2277380,0
2005-08-24,3.509,3.5546,3.4178,3.4544,1974895,0
2005-08-25,3.4544,3.6185,3.3904,3.6185,2557821,0
2005-08-26,3.6001,3.6001,3.4178,3.4817,1612501,0
2005-08-29,3.3997,3.5546,3.3997,3.5364,2401472,0
2005-08-30,3.5546,3.5818,3.5181,3.5457,1569383,0
2005-08-31,3.5911,3.6822,3.5911,3.6822,1887340,0
2005-09-01,3.7095,3.7187,3.6095,3.6457,2858661,0
2005-09-02,3.8007,3.8552,3.7464,3.8462,4670626,0
2005-09-06,3.9466,4.0651,3.9466,4.0557,3921484,0
2005-09-07,4.0376,4.0924,4.0013,4.0013,2436031,0
2005-09-08,4.0013,4.0924,3.9921,4.0831,2874787,0
2005-09-09,4.0831,4.2202,4.0744,4.1926,3217100,0
2005-09-12,4.1563,4.1744,4.0557,4.0744,2856024,0
2005-09-13,4.0468,4.1197,4.0285,4.0651,1489399,0
2005-09-14,4.0924,4.1012,3.9832,4.0468,1159593,0
2005-09-15,4.1653,4.2202,4.1379,4.1834,2838583,0
2005-09-16,4.2016,4.3933,4.2016,4.2929,4105807,0
2005-09-19,4.3294,4.3567,4.2384,4.2839,2942593,0
2005-09-20,4.3474,4.4569,4.2839,4.3294,4046890,0
2005-09-21,4.3294,4.5388,4.3204,4.4841,3701939,0
2005-09-22,4.53,4.53,4.3658,4.5027,4783854,0
2005-09-23,4.53,4.6118,4.5115,4.5388,4134771,0
2005-09-26,4.5115,4.5388,4.4111,4.5207,3963611,0
2005-09-27,4.4934,4.5115,4.3294,4.4204,4114035,0
2005-09-28,4.448,4.5115,4.4388,4.4662,2363290,0
2005-09-29,4.4841,4.4841,4.375,4.4841,1676688,0
2005-09-30,4.4841,4.5388,4.4023,4.5388,1579585,0
2005-10-03,4.5481,4.6303,4.5481,4.5572,3049897,0
2005-10-04,4.5572,4.5664,4.3294,4.3658,4667993,0
2005-10-05,4.2564,4.2564,4.1653,4.1926,4294080,0
2005-10-06,4.1926,4.1926,3.9193,4.0103,4433968,0
2005-10-07,4.1012,4.2016,4.0924,4.1653,3370815,0
2005-10-10,4.2291,4.2744,4.1653,4.2016,2310298,0
2005-10-11,4.2384,4.3111,4.2202,4.2656,1768189,0
2005-10-12,4.2656,4.2839,3.9646,4.0831,2256648,0
2005-10-13,4.0376,4.0744,3.9556,4.0468,2810934,0
2005-10-14,4.0376,4.0831,3.9193,4.0468,1572675,0
2005-10-17,4.1012,4.1563,4.0194,4.0924,1921242,0
2005-10-18,4.0924,4.1197,3.9281,3.9556,3057467,0
2005-10-19,3.9374,3.9921,3.7464,3.9646,3910948,0
2005-10-20,3.9193,3.9646,3.7095,3.8099,3944524,0
2005-10-21,3.8099,3.892,3.7464,3.8552,3819116,0
2005-10-24,3.9101,3.9832,3.892,3.9466,3372463,0
2005-10-25,3.9832,4.0651,3.9466,3.974,1814602,0
2005-10-26,3.9466,4.0285,3.9193,3.9466,1488740,0
2005-10-27,3.9281,3.9646,3.8189,3.8736,1946918,0
2005-10-28,3.9009,4.0013,3.9009,3.9646,2161849,0
2005-10-31,4.0557,4.1653,4.0557,4.1197,2737204,0
2005-11-01,4.2108,4.3022,4.1744,4.1926,3119018,0
2005-11-02,4.1926,4.3022,4.1926,4.2656,1599006,0
2005-11-03,4.4023,4.448,4.2839,4.2929,4153203,0
2005-11-04,4.3294,4.3658,4.2291,4.3384,2294497,0
2005-11-07,4.448,4.4934,4.3567,4.3658,2975180,0
2005-11-08,4.375,4.4296,4.3111,4.3384,2163826,0
2005-11-09,4.3658,4.4296,4.3294,4.3567,1891619,0
2005-11-10,4.3658,4.4753,4.3567,4.4296,2937984,0
2005-11-11,4.4204,4.53,4.4023,4.4841,1257678,0
2005-11-14,4.3567,4.4388,4.3294,4.4296,1708941,0
2005-11-15,4.4023,4.4111,4.2656,4.2929,1995631,0
2005-11-16,4.3933,4.4753,4.3567,4.4388,2355060,0
2005-11-17,4.4662,4.5481,4.4662,4.4934,2133544,0
2005-11-18,4.4841,4.4934,4.3841,4.4388,2011758,0
2005-11-21,4.3567,4.5115,4.3474,4.4934,3094329,0
2005-11-22,4.2564,4.3933,4.2202,4.3841,3838208,0
2005-11-23,4.5027,4.5664,4.375,4.4023,2516013,0
2005-11-25,4.4204,4.4753,4.4204,4.4662,799504,0
2005-11-28,4.5207,4.53,4.3933,4.4388,2872487,0
2005-11-29,4.448,4.53,4.4204,4.4662,2572957,0
2005-11-30,4.448,4.5388,4.3933,4.4934,4082435,0
2005-12-01,4.53,4.7125,4.53,4.6666,5241041,0
2005-12-02,4.6666,4.7484,4.6574,4.7395,3570611,0
2005-12-05,4.758,4.8214,4.6666,4.7484,3065697,0
2005-12-06,4.867,5.1953,4.8489,5.1131,7124432,0
2005-12-07,5.1678,5.2226,5.022,5.0858,6471069,0
2005-12-08,5.0858,5.1406,4.9945,5.0768,4166368,0
2005-12-09,5.0768,5.1041,4.9581,5.0311,2344198,0
2005-12-12,5.0132,5.0586,4.9402,4.9857,1060191,0
2005-12-13,4.9857,5.0402,4.9128,5.0132,1621387,0
2005-12-14,5.0311,5.0858,4.9402,4.9945,2367897,0
2005-12-15,4.9675,4.9945,4.8214,4.9581,3553163,0
2005-12-16,4.9491,5.0132,4.8942,4.9763,1794522,0
2005-12-19,4.8579,4.8942,4.6666,4.7395,3921152,0
2005-12-20,4.7395,4.8761,4.7395,4.8489,2791842,0
2005-12-21,4.9037,5.0132,4.8942,4.9857,3340532,0
2005-12-22,4.9763,5.0586,4.9491,5.0311,1895242,0
2005-12-23,5.0402,5.1316,5.022,5.0858,1375183,0
2005-12-27,5.0858,5.0949,4.9491,5.0493,1900178,0
2005-12-28,5.0493,5.0493,4.9491,5.0037,1905774,0
2005-12-29,5.0037,5.1041,4.9675,5.0768,1004564,0
2005-12-30,5.0768,5.2135,5.0402,5.0676,1362349,0
2006-01-03,5.1041,5.3593,5.0858,5.2863,2934037,0
2006-01-04,5.3412,5.5235,5.2955,5.5235,3954069,0
2006-01-05,5.5143,5.5509,5.3958,5.4139,2315894,0
2006-01-06,5.4594,5.5871,5.4594,5.5326,2220112,0
2006-01-09,5.5779,5.6419,5.4868,5.6145,2858661,0
2006-01-10,5.4412,5.505,5.3684,5.4777,3825371,0
2006-01-11,5.4777,5.5235,5.4139,5.4412,2901448,0
2006-01-12,5.4504,5.505,5.3958,5.4868,2135516,0
2006-01-13,5.4323,5.496,5.4139,5.4868,1729679,0
2006-01-17,5.3684,5.4049,5.3319,5.4049,3295112,0
2006-01-18,5.2041,5.3045,5.1316,5.2955,2913299,0
2006-01-19,5.3684,5.5235,5.3319,5.4412,3971839,0
2006-01-20,5.5779,5.5779,5.3958,5.4049,2791181,0
2006-01-23,5.4689,5.6055,5.4504,5.5414,2394891,0
2006-01-24,5.6964,5.9153,5.6964,5.8788,4649889,0
2006-01-25,5.9518,6.1979,5.9518,6.0429,3601548,0
2006-01-26,6.1068,6.3164,6.0792,6.3164,4463591,0
2006-01-27,6.5443,6.7173,6.3891,6.535,9309649,0
2006-01-30,6.3802,6.5806,6.371,6.5806,6849266,0
2006-01-31,6.3802,6.6808,6.3527,6.6261,5171592,0
2006-02-01,6.5715,6.6992,6.5624,6.6625,6570144,0
2006-02-02,6.608,6.6261,6.2892,6.4075,3037060,0
2006-02-03,6.1157,6.4711,5.997,6.2979,3621958,0
2006-02-06,6.4529,6.6808,6.4257,6.5806,3287212,0
2006-02-07,6.4439,6.4529,6.1429,6.2615,3107825,0
2006-02-08,6.0883,6.3436,5.9881,6.2892,4243721,0
2006-02-09,6.362,6.4075,6.2253,6.2253,4607758,0
2006-02-10,6.3164,6.3436,6.1068,6.1612,4242731,0
2006-02-13,6.1705,6.1796,5.8788,5.9608,3314201,0
2006-02-14,5.997,6.2435,5.9243,6.1705,3450802,0
2006-02-15,6.1705,6.4439,6.1612,6.4346,3587395,0
2006-02-16,6.5259,6.7629,6.4529,6.7537,3641707,0
2006-02-17,6.7993,6.7993,6.6808,6.6899,2321816,0
2006-02-21,6.9269,6.9452,6.6992,6.7537,2904739,0
2006-02-22,6.8359,6.9725,6.7629,6.8176,2637144,0
2006-02-23,6.8449,6.9908,6.7537,6.8906,3065035,0
2006-02-24,6.8906,6.9634,6.8359,6.9634,2247432,0
2006-02-27,6.9819,6.9908,6.8812,6.9452,2753004,0
2006-02-28,6.9452,6.9543,6.8265,6.9269,2422209,0
2006-03-01,6.8634,7.2734,6.8634,7.2642,3396161,0
2006-03-02,7.2825,7.6377,7.2825,7.5561,5689341,0
2006-03-03,7.5374,7.6377,7.4556,7.5833,3205584,0
2006-03-06,7.5561,7.5833,7.1731,7.2825,4042281,0
2006-03-07,7.1273,7.1365,6.7265,6.9908,8803092,0
2006-03-08,6.9269,7.0637,6.7813,6.9634,4100210,0
2006-03-09,7.164,7.1731,6.7356,6.8996,3789494,0
2006-03-10,6.9819,7.0273,6.8176,6.9452,4092968,0
2006-03-13,6.9634,7.1365,6.8996,6.9996,3293794,0
2006-03-14,6.9543,7.1914,6.918,7.1822,2243480,0
2006-03-15,7.2642,7.4739,7.237,7.4556,3140411,0
2006-03-16,7.5647,7.5741,7.3282,7.4371,2788553,0
2006-03-17,7.3824,7.3824,7.2734,7.3645,4705517,0
2006-03-20,7.3824,7.4556,7.1822,7.2825,2080552,0
2006-03-21,7.246,7.246,6.8996,6.9996,3775339,0
2006-03-22,6.9452,7.1458,6.9269,7.0817,3566658,0
2006-03-23,7.2275,7.255,6.8906,7.0364,2714822,0
2006-03-24,7.0729,7.2188,7.0092,7.1092,2542019,0
2006-03-27,6.9725,7.0364,6.7265,7.0092,3852033,0
2006-03-28,6.7537,6.9996,6.5443,6.6717,5500740,0
2006-03-29,6.535,6.8083,6.5076,6.7813,3830310,0
2006-03-30,6.8634,7.0179,6.7173,6.7629,3328684,0
2006-03-31,6.8359,6.9086,6.7993,6.8449,2999206,0
2006-04-03,6.9543,7.1547,6.9269,7.0729,4047875,0
2006-04-04,7.246,7.3645,7.091,7.3007,3889882,0
2006-04-05,7.4464,7.4739,7.3282,7.401,4308231,0
2006-04-06,7.4283,7.5374,7.4101,7.4464,4468858,0
2006-04-07,7.4464,7.5287,7.2005,7.255,2866228,0
2006-04-10,7.2734,7.3645,7.237,7.2912,2531812,0
2006-04-11,7.4556,7.5561,7.3098,7.3645,2754647,0
2006-04-12,7.3645,7.5741,7.3371,7.5013,2243480,0
2006-04-13,7.4646,7.6469,7.401,7.5192,2674994,0
2006-04-17,7.6287,7.7383,7.5741,7.6469,3398792,0
2006-04-18,7.8021,7.9114,7.7926,7.8841,3606817,0
2006-04-19,7.9114,7.9297,7.784,7.9204,2748725,0
2006-04-20,7.8841,7.9477,7.6106,7.784,4834871,0
2006-04-21,7.8021,8.0571,7.784,7.8565,1791009,0
2006-04-24,7.8476,7.8565,7.5924,7.784,3487226,0
2006-04-25,7.7383,7.8293,7.6833,7.6925,2134863,0
2006-04-26,7.7473,8.0117,7.7473,7.8476,4031637,0
2006-04-27,7.7473,7.8476,7.6106,7.7108,4447899,0
2006-04-28,7.7292,7.9388,7.7108,7.8841,4279376,0
2006-05-01,7.966,8.2487,7.9388,8.0937,2635386,0
2006-05-02,8.0117,8.276,7.9022,8.2487,3647852,0
2006-05-03,8.2301,8.2301,7.8111,7.8657,4554107,0
2006-05-04,7.8565,7.9114,7.6012,7.7383,6424773,0
2006-05-05,7.7744,7.7926,7.4371,7.5468,6767743,0
2006-05-08,7.5192,7.7565,7.3734,7.6377,6639597,0
2006-05-09,7.9204,7.9935,7.8841,7.9477,7883781,0
2006-05-10,7.9567,7.966,7.8111,7.9297,5055950,0
2006-05-11,7.9297,7.9567,7.6377,7.7197,6552042,0
2006-05-12,7.7197,7.7292,7.4464,7.6012,11641563,0
2006-05-15,7.2275,7.4101,7.091,7.2642,7529177,0
2006-05-16,7.3189,7.3734,6.9634,7.1914,5615942,0
2006-05-17,6.8812,7.0364,6.6808,6.7993,7323129,0
2006-05-18,6.7084,6.8176,6.5806,6.6443,5186733,0
2006-05-19,6.8083,6.8359,6.535,6.608,6740096,0
2006-05-22,6.0792,6.2253,5.6964,6.1248,11585170,0
2006-05-23,6.3164,6.4346,6.0701,6.1068,10262427,0
2006-05-24,5.97,5.97,5.4412,5.6874,13679876,0
2006-05-25,5.8332,6.2979,5.7969,6.1429,11489936,0
2006-05-26,6.5806,6.6717,6.4075,6.6443,7195420,0
2006-05-30,6.4804,6.4987,6.1705,6.2341,5361401,0
2006-05-31,6.3983,6.5169,6.2615,6.5169,6140386,0
2006-06-01,6.4894,6.7173,6.4439,6.6536,4404016,0
2006-06-02,6.9269,6.9269,6.4987,6.7265,3718946,0
2006-06-05,6.6355,6.6808,6.4257,6.4894,3799695,0
2006-06-06,6.3802,6.4529,6.2253,6.371,4605014,0
2006-06-07,6.3802,6.4987,6.1429,6.216,3053188,0
2006-06-08,6.034,6.2708,5.9334,6.2253,5118707,0
2006-06-09,6.4622,6.4622,6.1157,6.1429,3158515,0
2006-06-12,6.0792,6.1523,5.8148,5.8243,3865088,0
2006-06-13,5.5779,5.8516,5.4231,5.5779,7110934,0
2006-06-14,5.5598,5.7787,5.496,5.6603,4929115,0
2006-06-15,5.97,6.1157,5.7787,6.0792,4068065,0
2006-06-16,5.97,6.0429,5.8606,5.979,3757347,0
2006-06-19,6.1068,6.1523,5.7695,5.8516,4265991,0
2006-06-20,5.97,6.0064,5.7876,5.8516,3943645,0
2006-06-21,5.8516,6.1068,5.8058,6.0701,4350034,0
2006-06-22,6.0792,6.1523,5.9428,6.0792,2307334,0
2006-06-23,6.0158,6.2341,5.9608,6.1157,2547832,0
2006-06-26,6.2253,6.3164,6.1248,6.1796,2345737,0
2006-06-27,6.2524,6.3802,6.0883,6.1157,2832217,0
2006-06-28,6.2708,6.4075,6.2435,6.371,3144912,0
2006-06-29,6.4711,6.7993,6.4529,6.7813,3619761,0
2006-06-30,6.918,6.9725,6.7084,6.7993,3780167,0
2006-07-03,6.9452,7.0637,6.9086,7.0364,2452160,0
2006-07-05,6.8449,6.9086,6.6625,6.7993,3149520,0
2006-07-06,6.7993,6.8996,6.7537,6.8265,2680589,0
2006-07-07,6.7265,6.8634,6.6808,6.7629,2781311,0
2006-07-10,6.8083,6.8906,6.7265,6.7813,1337004,0
2006-07-11,6.6992,6.9543,6.5624,6.8996,3639949,0
2006-07-12,6.9996,6.9996,6.8541,6.8812,3958127,0
2006-07-13,6.7905,6.8176,6.4894,6.5806,4497493,0
2006-07-14,6.5806,6.6172,6.362,6.4894,4342136,0
2006-07-17,6.4529,6.5169,6.2979,6.3164,3107825,0
2006-07-18,6.4711,6.535,6.3253,6.4257,2445357,0
2006-07-19,6.3983,6.9634,6.3983,6.8812,6001266,0
2006-07-20,6.9543,6.9996,6.6172,6.7084,3638195,0
2006-07-21,6.7629,6.7813,6.4622,6.5076,3581362,0
2006-07-24,6.5989,6.6808,6.4987,6.6808,3413933,0
2006-07-25,6.6536,6.8265,6.5715,6.7993,3453431,0
2006-07-26,6.7265,6.8449,6.6172,6.7629,2377776,0
2006-07-27,6.8634,6.9452,6.7629,6.8359,2485296,0
2006-07-28,6.8996,7.2005,6.8723,7.1185,4313608,0
2006-07-31,7.1914,7.2188,7.0546,7.1,3942767,0
2006-08-01,7.0817,7.0817,6.9086,6.9634,3374873,0
2006-08-02,7.1547,7.2825,7.091,7.1822,4496396,0
2006-08-03,7.0273,7.3371,7.0273,7.3007,3092684,0
2006-08-04,7.3824,7.4921,7.1731,7.1822,5456632,0
2006-08-07,7.1458,7.3462,7.1365,7.2188,1785086,0
2006-08-08,7.246,7.4101,7.1914,7.2912,2603568,0
2006-08-09,7.3824,7.4371,7.1458,7.2005,2137052,0
2006-08-10,7.091,7.1822,7.0546,7.1822,2493633,0
2006-08-11,7.1365,7.1547,6.9543,7.0092,2326648,0
2006-08-14,6.9634,7.0637,6.8634,6.9543,2921307,0
2006-08-15,7.0637,7.0817,6.9086,6.9908,5545284,0
2006-08-16,7.0364,7.1731,6.9908,7.0729,4284864,0
2006-08-17,7.1365,7.2912,7.0273,7.1092,2922405,0
2006-08-18,7.0637,7.1273,6.9452,7.0364,1666370,0
2006-08-21,6.9269,7.0273,6.9086,6.9908,2574604,0
2006-08-22,6.9269,7.0179,6.7993,6.9086,1720133,0
2006-08-23,6.9086,6.9452,6.5076,6.5076,4790877,0
2006-08-24,6.5259,6.5898,6.3436,6.4894,5116073,0
2006-08-25,6.5169,6.6808,6.5169,6.6355,2472569,0
2006-08-28,6.6172,6.7084,6.4894,6.6536,2053671,0
2006-08-29,6.7356,6.772,6.5898,6.6717,2126524,0
2006-08-30,6.6536,6.7173,6.608,6.6625,1820635,0
2006-08-31,6.6717,6.7629,6.608,6.6172,1811196,0
2006-09-01,6.6536,6.918,6.6443,6.8812,2713507,0
2006-09-05,6.9634,7.0729,6.9086,6.9634,3658383,0
2006-09-06,6.9362,6.9819,6.7173,6.7446,2708457,0
2006-09-07,6.7446,6.7905,6.5898,6.6717,1389449,0
2006-09-08,6.6808,6.7265,6.5715,6.608,2198716,0
2006-09-11,6.4163,6.4529,6.2435,6.2796,5815405,0
2006-09-12,6.3345,6.4257,6.2524,6.3253,2928990,0
2006-09-13,6.3802,6.4987,6.3345,6.4257,2746200,0
2006-09-14,6.4257,6.4894,6.2979,6.371,1861884,0
2006-09-15,6.371,6.3891,6.2892,6.3164,1525278,0
2006-09-18,6.3071,6.535,6.3071,6.4439,2258840,0
2006-09-19,6.2979,6.3436,6.1612,6.2708,4545988,0
2006-09-20,6.2253,6.3071,5.997,6.0792,3710388,0
2006-09-21,6.0429,6.1796,5.9062,5.9334,3893175,0
2006-09-22,5.9243,6.034,5.8243,5.897,3286006,0
2006-09-25,5.8516,5.888,5.6964,5.8697,6471946,0
2006-09-26,5.897,6.0792,5.888,5.997,5601677,0
2006-09-27,6.0158,6.1248,5.9881,6.0883,4913755,0
2006-09-28,6.1429,6.2253,6.0883,6.1705,3742866,0
2006-09-29,6.1705,6.2615,6.1157,6.1796,2083514,0
2006-10-02,6.2435,6.3071,6.1796,6.1885,2689148,0
2006-10-03,6.1705,6.1705,6.0064,6.0247,5030494,0
2006-10-04,6.034,6.2253,5.997,6.2069,3678131,0
2006-10-05,6.2253,6.3527,6.1979,6.3164,3225883,0
2006-10-06,6.2253,6.3436,6.1979,6.3071,3190550,0
2006-10-09,6.3164,6.5259,6.3164,6.3802,3755812,0
2006-10-10,6.4622,6.535,6.4163,6.4987,2849551,0
2006-10-11,6.4622,6.5259,6.3802,6.4804,2640434,0
2006-10-12,6.4075,6.6808,6.3983,6.6808,2288245,0
2006-10-13,6.6899,6.7356,6.5806,6.608,3128014,0
2006-10-16,6.6808,6.7993,6.608,6.772,2791842,0
2006-10-17,6.6717,6.7537,6.5806,6.7265,2809399,0
2006-10-18,6.7446,6.8359,6.6443,6.6717,4099443,0
2006-10-19,6.6443,6.7537,6.6355,6.6899,2629462,0
2006-10-20,6.6355,6.6443,6.535,6.608,2252918,0
2006-10-23,6.5169,6.7629,6.5076,6.7629,2080440,0
2006-10-24,6.8359,6.8449,6.7356,6.8359,4027029,0
2006-10-25,6.8359,6.9819,6.8083,6.9543,3742206,0
2006-10-26,6.8812,6.9908,6.8812,6.9634,2198932,0
2006-10-27,6.9086,6.9725,6.8176,6.8634,1891729,0
2006-10-30,6.7084,6.7813,6.608,6.608,3477130,0
2006-10-31,6.6536,6.772,6.6536,6.7265,2214077,0
2006-11-01,6.8359,6.918,6.7265,6.7905,3277886,0
2006-11-02,6.7265,6.7629,6.6261,6.7173,2010223,0
2006-11-03,6.9086,6.9634,6.8265,6.8812,3527600,0
2006-11-06,7.0364,7.246,7.0092,7.1365,5395410,0
2006-11-07,7.1458,7.1458,6.9996,7.1,2435702,0
2006-11-08,6.9908,7.1273,6.9725,7.0637,3753396,0
2006-11-09,7.1822,7.1914,6.8996,7.0364,4056435,0
2006-11-10,7.0364,7.0364,6.7905,6.9362,2692658,0
2006-11-13,6.8359,6.9452,6.8176,6.8812,2352978,0
2006-11-14,6.9908,7.0546,6.9452,6.9996,2929647,0
2006-11-15,6.9725,7.0729,6.9362,6.9908,2868643,0
2006-11-16,7.1092,7.1092,6.8359,6.8449,2919772,0
2006-11-17,6.7993,6.8634,6.7356,6.8359,3718069,0
2006-11-20,6.9452,7.0817,6.8996,6.9543,2708240,0
2006-11-21,6.9543,7.091,6.9452,7.0637,2761998,0
2006-11-22,7.1,7.1092,6.9908,7.1,1886462,0
2006-11-24,7.0179,7.1365,7.0092,7.091,1157946,0
2006-11-27,7.1914,7.2005,6.9362,6.9634,2075831,0
2006-11-28,6.8812,6.9996,6.8359,6.9908,3299172,0
2006-11-29,7.0546,7.1731,7.0273,7.164,2842752,0
2006-11-30,7.1365,7.2275,7.0273,7.1822,1911919,0
2006-12-01,7.246,7.255,7.0637,7.091,2623760,0
2006-12-04,7.0364,7.2734,7.0273,7.246,2043357,0
2006-12-05,7.3189,7.4371,7.2912,7.3917,3043968,0
2006-12-06,7.4193,7.4921,7.3553,7.3824,2433947,0
2006-12-07,7.4283,7.4829,7.401,7.4371,1814490,0
2006-12-08,7.3824,7.51,7.3824,7.4556,2360877,0
2006-12-11,7.5192,7.5468,7.4193,7.4371,2035897,0
2006-12-12,7.4556,7.51,7.2912,7.3282,2763536,0
2006-12-13,7.3282,7.3371,7.2094,7.3007,2526766,0
2006-12-14,7.3371,7.4193,7.3189,7.3824,1948561,0
2006-12-15,7.4283,7.4371,7.3007,7.3734,1853328,0
2006-12-18,7.4371,7.4464,7.2734,7.3189,1765994,0
2006-12-19,7.2094,7.2912,7.1365,7.2642,2235581,0
2006-12-20,7.2912,7.3282,7.1822,7.1914,1458568,0
2006-12-21,7.1914,7.1914,7.0546,7.1458,1708065,0
2006-12-22,7.1914,7.237,7.1,7.2275,1785743,0
2006-12-26,7.2188,7.2912,7.2094,7.246,1215875,0
2006-12-27,7.3371,7.4556,7.2912,7.4556,2095799,0
2006-12-28,7.4829,7.5192,7.3824,7.4193,2033702,0
2006-12-29,7.4556,7.4829,7.246,7.2912,2114892,0
2007-01-03,7.7018,7.7197,7.4739,7.4829,6196560,0
2007-01-04,7.4829,7.4921,7.2734,7.3462,4131478,0
2007-01-05,7.4193,7.4193,7.0179,7.1,3794432,0
2007-01-08,7.1092,7.246,7.0273,7.246,3244969,0
2007-01-09,7.1365,7.1365,6.9452,7.0364,3549544,0
2007-01-10,6.9086,7.1185,6.7629,7.0637,3457602,0
2007-01-11,7.1365,7.2275,7.0273,7.0729,1922230,0
2007-01-12,7.091,7.1547,7.0273,7.1365,2463572,0
2007-01-16,6.9725,7.0364,6.9086,6.9725,4844856,0
2007-01-17,6.8359,6.9725,6.7993,6.9269,4754668,0
2007-01-18,7.0637,7.0729,6.8634,6.918,2065297,0
2007-01-19,6.9452,6.9996,6.9086,6.9908,2908581,0
2007-01-22,7.1365,7.1458,7.0179,7.0637,2882249,0
2007-01-23,7.1547,7.3553,7.1365,7.3189,3971952,0
2007-01-24,7.4101,7.5647,7.3282,7.5647,4773541,0
2007-01-25,7.5468,7.5647,7.3917,7.4739,4091323,0
2007-01-26,7.5287,7.5647,7.4556,7.5192,3152368,0
2007-01-29,7.5192,7.6012,7.4371,7.4371,3033221,0
2007-01-30,7.4556,7.5924,7.4283,7.5647,3054722,0
2007-01-31,7.6012,7.7383,7.5468,7.7018,3465283,0
2007-02-01,7.7383,7.8111,7.6744,7.7565,3139424,0
2007-02-02,7.7926,7.8111,7.6469,7.784,2251598,0
2007-02-05,7.9114,8.0208,7.8657,7.9022,5355475,0
2007-02-06,8.2029,8.3853,8.1119,8.294,7408265,0
2007-02-07,8.1758,8.1758,7.9751,8.039,3693492,0
2007-02-08,7.8565,8.0117,7.8111,7.9297,5157108,0
2007-02-09,7.9477,7.9567,7.8111,7.9022,3083470,0
2007-02-12,7.9114,7.9388,7.7383,7.784,3135689,0
2007-02-13,7.8565,8.3123,7.8383,8.285,7439588,0
2007-02-14,8.3761,8.5309,8.3215,8.4312,5351963,0
2007-02-15,8.3853,8.5676,8.3033,8.5219,3264940,0
2007-02-16,8.4312,8.5492,8.3853,8.5309,2928331,0
2007-02-20,8.513,8.6679,8.3853,8.6679,3243874,0
2007-02-21,8.6679,8.7497,8.54,8.7043,3131745,0
2007-02-22,8.6496,8.7134,8.4762,8.5766,3026419,0
2007-02-23,8.4673,8.54,8.3304,8.4312,3159172,0
2007-02-26,8.5309,8.5766,8.458,8.5766,2751029,0
2007-02-27,8.039,8.1207,7.4739,7.7108,8417220,0
2007-02-28,7.7292,7.9022,7.6197,7.8476,5859074,0
2007-03-01,7.4829,7.784,7.3734,7.6833,5389846,0
2007-03-02,7.6652,7.7108,7.3553,7.4101,5070869,0
2007-03-05,7.0364,7.3553,7.0179,7.1092,5529921,0
2007-03-06,7.3824,7.5013,7.255,7.4646,3786973,0
2007-03-07,7.4829,7.5741,7.4371,7.4829,3068108,0
2007-03-08,7.6469,7.7108,7.5647,7.6012,3644998,0
2007-03-09,7.7473,7.8111,7.6012,7.7654,4579998,0
2007-03-12,7.8111,7.9567,7.7744,7.8841,5746943,0
2007-03-13,7.7473,7.8111,7.4739,7.4739,6015529,0
2007-03-14,7.401,7.6563,7.3098,7.6287,5262653,0
2007-03-15,7.5924,7.7654,7.5374,7.5833,4383828,0
2007-03-16,7.6563,7.7292,7.4371,7.51,3774463,0
2007-03-19,7.6106,7.7473,7.5192,7.7018,3377727,0
2007-03-20,7.8021,7.8841,7.7197,7.8565,3228295,0
2007-03-21,7.8841,8.194,7.8841,8.1848,4388653,0
2007-03-22,8.2029,8.294,8.1027,8.1667,3415251,0
2007-03-23,8.1758,8.3123,8.1119,8.285,2507238,0
2007-03-26,8.294,8.3123,8.0846,8.2487,2561218,0
2007-03-27,8.2213,8.2213,8.0846,8.1207,1726057,0
2007-03-28,8.0208,8.0298,7.7926,7.9477,4274551,0
2007-03-29,8.1207,8.1758,7.9751,8.1667,4102076,0
2007-03-30,8.1391,8.3033,8.1391,8.2578,4017054,0
2007-04-02,8.2668,8.4127,8.2668,8.3669,2866010,0
2007-04-03,8.458,8.6041,8.4312,8.5309,3971733,0
2007-04-04,8.513,8.7224,8.4949,8.6951,4071355,0
2007-04-05,8.6041,8.7224,8.5676,8.6041,3648947,0
2007-04-09,8.7134,8.996,8.7134,8.9414,5555598,0
2007-04-10,8.8503,9.0051,8.8135,8.8866,3736503,0
2007-04-11,8.8956,8.9048,8.5585,8.7134,5094349,0
2007-04-12,8.6679,8.8045,8.5676,8.7953,3310582,0
2007-04-13,8.8503,8.9321,8.759,8.9138,3723335,0
2007-04-16,8.996,9.151,8.996,9.0962,3016321,0
2007-04-17,9.1332,9.1865,8.9504,8.9776,3143540,0
2007-04-18,8.9594,9.3244,8.9321,9.1596,5004892,0
2007-04-19,8.996,9.3155,8.9504,9.2058,4427054,0
2007-04-20,9.507,9.525,9.2604,9.3955,4625861,0
2007-04-23,9.3421,9.507,9.3244,9.3695,2130473,0
2007-04-24,9.297,9.3342,9.0598,9.151,3579605,0
2007-04-25,9.3342,9.3695,9.196,9.3058,4213328,0
2007-04-26,9.2604,9.2783,9.0781,9.1779,6291795,0
2007-04-27,9.0506,9.1865,8.8409,9.1779,8058006,0
2007-04-30,9.1596,9.3155,9.087,9.1332,5414940,0
2007-05-01,9.1779,9.2506,9.0051,9.0687,2963666,0
2007-05-02,9.2324,9.3155,9.1596,9.2506,4802285,0
2007-05-03,9.3955,9.4983,9.3421,9.4607,5512588,0
2007-05-04,9.516,9.525,9.3421,9.3955,3511145,0
2007-05-07,9.4322,9.4694,9.3597,9.3955,3322067,0
2007-05-08,9.3877,9.3877,9.1779,9.3155,3433025,0
2007-05-09,9.3058,9.587,9.2783,9.579,4009254,0
2007-05-10,9.534,9.606,9.2692,9.3155,4297759,0
2007-05-11,9.297,9.4983,9.2692,9.4507,2959487,0
2007-05-14,9.798,9.798,9.3877,9.4418,2127740,0
2007-05-15,9.507,9.68,9.3597,9.606,4199066,0
2007-05-16,9.798,10.089,9.709,10.089,8350292,0
2007-05-17,10.019,10.116,9.842,10.06,3581142,0
2007-05-18,10.053,10.125,9.916,10.098,3307290,0
2007-05-21,10.162,10.381,10.125,10.264,3513317,0
2007-05-22,10.299,10.344,10.06,10.06,5120242,0
2007-05-23,10.207,10.299,9.924,9.952,4986059,0
2007-05-24,9.788,9.952,9.4607,9.534,5654390,0
2007-05-25,9.736,9.897,9.69,9.897,3554592,0
2007-05-29,10.236,10.264,9.916,10.01,3976560,0
2007-05-30,9.807,10.326,9.772,10.289,4940088,0
2007-05-31,10.372,10.482,10.289,10.362,4533699,0
2007-06-01,10.447,10.918,10.447,10.883,4605014,0
2007-06-04,10.591,10.937,10.591,10.918,5069333,0
2007-06-05,10.918,10.982,10.773,10.918,3863992,0
2007-06-06,10.755,10.808,10.455,10.591,4694324,0
2007-06-07,10.482,10.773,10.153,10.227,3762176,0
2007-06-08,10.255,10.619,10.227,10.619,6560114,0
2007-06-11,10.711,10.764,10.535,10.619,5449393,0
2007-06-12,10.563,10.646,10.335,10.362,4529310,0
2007-06-13,10.563,11.046,10.525,10.928,6111639,0
2007-06-14,11.12,11.21,10.99,11.164,4660749,0
2007-06-15,11.376,11.566,11.376,11.493,4081888,0
2007-06-18,11.593,11.593,11.329,11.502,2503071,0
2007-06-19,11.493,11.493,11.311,11.394,3658599,0
2007-06-20,11.475,11.502,11.147,11.21,3988190,0
2007-06-21,11.164,11.674,11.12,11.631,4668431,0
2007-06-22,11.602,11.631,11.274,11.329,3275034,0
2007-06-25,11.274,11.493,10.982,11.21,2952688,0
2007-06-26,11.357,11.431,11.156,11.183,3544937,0
2007-06-27,11.027,11.357,10.999,11.357,2922405,0
2007-06-28,11.394,11.803,11.376,11.674,4138938,0
2007-06-29,11.812,11.867,11.593,11.72,3805788,0
2007-07-02,11.757,12.057,11.738,12.057,3483494,0
2007-07-03,12.203,12.203,11.921,12.057,2513381,0
2007-07-05,12.031,12.186,11.895,12.114,3051430,0
2007-07-06,12.195,12.387,12.104,12.351,3407350,0
2007-07-09,12.614,12.687,12.458,12.578,2400374,0
2007-07-10,12.211,12.495,12.114,12.277,4173610,0
2007-07-11,12.095,12.623,12.031,12.45,6339851,0
2007-07-12,12.487,12.614,12.306,12.578,7272987,0
2007-07-13,12.595,12.595,12.415,12.559,3815279,0
2007-07-16,12.514,12.541,12.323,12.415,3220832,0
2007-07-17,12.532,12.595,12.415,12.541,3573461,0
2007-07-18,12.505,12.641,12.423,12.623,4481253,0
2007-07-19,12.761,12.823,12.677,12.761,6080339,0
2007-07-20,12.715,12.742,12.559,12.641,3055163,0
2007-07-23,12.823,12.823,12.649,12.799,5732461,0
2007-07-24,12.751,12.78,11.895,12.16,5540678,0
2007-07-25,12.36,12.505,11.747,12.249,6017962,0
2007-07-26,11.557,11.674,11.075,11.593,10309922,0
2007-07-27,11.658,11.747,11.084,11.284,8049230,0
2007-07-30,11.502,11.593,11.202,11.557,7887069,0
2007-07-31,11.839,12.013,11.511,11.511,7030845,0
2007-08-01,11.238,11.667,11.21,11.52,7864468,0
2007-08-02,11.711,11.895,11.575,11.738,6405901,0
2007-08-03,11.767,11.822,11.229,11.284,4790656,0
2007-08-06,11.202,11.321,10.711,11.292,8001790,0
2007-08-07,11.256,11.621,11.104,11.52,4788681,0
2007-08-08,11.658,12.085,11.502,11.747,5699594,0
2007-08-09,11.22,11.485,10.99,11.156,5571074,0
2007-08-10,10.535,10.836,10.289,10.808,6782008,0
2007-08-13,10.909,10.972,10.464,10.627,6171546,0
2007-08-14,10.525,10.6,10.038,10.135,6041734,0
2007-08-15,9.852,10.198,9.4507,9.507,8938387,0
2007-08-16,8.513,9.1138,7.1,8.8409,17425714,0
2007-08-17,9.4883,9.606,8.759,9.297,9080125,0
2007-08-20,9.4694,9.4883,8.9776,9.3785,5695597,0
2007-08-21,9.3785,9.736,9.3244,9.571,5118705,0
2007-08-22,9.943,10.246,9.852,10.227,5467605,0
2007-08-23,10.482,10.525,9.971,10.289,5972290,0
2007-08-24,10.289,10.745,10.217,10.619,5842397,0
2007-08-27,10.673,10.72,10.372,10.544,3068861,0
2007-08-28,10.352,10.362,9.897,9.962,5939166,0
2007-08-29,10.19,10.563,10.098,10.362,4379876,0
2007-08-30,10.227,10.808,10.198,10.447,5208454,0
2007-08-31,10.892,11.065,10.801,10.956,5065823,0
2007-09-04,10.999,11.284,10.956,11.046,5257732,0
2007-09-05,10.727,10.928,10.61,10.883,7634942,0
2007-09-06,10.999,11.075,10.808,10.972,3406691,0
2007-09-07,10.846,10.855,10.438,10.727,4388873,0
2007-09-10,10.673,10.72,10.289,10.573,4393556,0
2007-09-11,10.701,10.773,10.391,10.627,5840715,0
2007-09-12,10.573,10.683,10.308,10.509,5417138,0
2007-09-13,10.619,10.745,10.525,10.591,4742341,0
2007-09-14,10.525,10.655,10.362,10.554,6117131,0
2007-09-17,10.525,10.582,10.272,10.272,3744986,0
2007-09-18,10.473,11.138,10.289,10.864,7225702,0
2007-09-19,11.347,11.566,11.292,11.357,8286263,0
2007-09-20,11.394,11.575,11.183,11.357,4233373,0
2007-09-21,11.575,11.602,11.311,11.394,4073443,0
2007-09-24,11.511,11.566,11.431,11.529,4280871,0
2007-09-25,11.366,11.557,11.302,11.529,5776063,0
2007-09-26,11.757,11.831,11.684,11.775,6014451,0
2007-09-27,11.977,12.004,11.839,11.949,5532447,0
2007-09-28,11.895,11.949,11.702,11.949,4938536,0
2007-10-01,12.031,12.586,12.013,12.477,8843078,0
2007-10-02,12.36,12.468,12.141,12.468,4511212,0
2007-10-03,12.433,12.742,12.211,12.24,5513376,0
2007-10-04,12.468,12.633,12.16,12.549,4242259,0
2007-10-05,12.851,13.19,12.706,12.933,5745011,0
2007-10-08,12.851,13.106,12.851,13.098,2631369,0
2007-10-09,13.216,13.652,13.207,13.563,5545636,0
2007-10-10,13.643,13.69,13.491,13.625,3091529,0
2007-10-11,13.781,13.936,13.071,13.397,5870266,0
2007-10-12,13.471,13.726,13.353,13.671,3254588,0
2007-10-15,13.643,13.735,13.199,13.38,3929677,0
2007-10-16,13.098,13.133,12.732,13.071,6650226,0
2007-10-17,13.344,13.416,12.614,12.997,5657082,0
2007-10-18,12.868,13.643,12.843,13.606,7259554,0
2007-10-19,13.509,13.545,12.816,12.896,5250594,0
2007-10-22,12.595,12.933,12.249,12.878,5343370,0
2007-10-23,13.18,13.315,12.923,13.19,4004938,0
2007-10-24,13.199,13.261,12.751,13.106,4276911,0
2007-10-25,13.344,13.509,13.045,13.28,3998503,0
2007-10-26,13.581,13.918,13.509,13.845,4944084,0
2007-10-29,13.963,14.419,13.9,14.245,5373370,0
2007-10-30,14.138,14.254,13.936,13.963,9061689,0
2007-10-31,14.264,14.354,14.018,14.174,6321787,0
2007-11-01,13.927,14.091,13.726,13.808,6855660,0
2007-11-02,14.036,14.091,13.344,13.726,3176310,0
2007-11-05,13.753,14.208,13.563,13.99,5826818,0
2007-11-06,14.354,14.519,14.091,14.292,6518943,0
2007-11-07,14.254,14.391,13.598,13.643,7824156,0
2007-11-08,13.643,14.082,13.235,13.625,7031471,0
2007-11-09,13.152,13.509,12.896,13.235,5587645,0
2007-11-12,12.979,13.152,12.268,12.441,6602181,0
2007-11-13,12.724,13.416,12.724,13.324,5551003,0
2007-11-14,13.865,13.945,13.481,13.625,5353213,0
2007-11-15,13.526,13.699,12.79,13.199,4931405,0
2007-11-16,13.789,13.99,13.362,13.69,6772792,0
2007-11-19,13.516,13.516,12.843,12.96,5399690,0
2007-11-20,13.152,13.453,12.843,13.045,4828078,0
2007-11-21,12.641,12.668,12.132,12.387,7123186,0
2007-11-23,12.195,12.333,12.104,12.249,3287761,0
2007-11-26,12.114,12.221,11.475,11.583,7896713,0
2007-11-27,11.812,11.812,11.385,11.658,7195893,0
2007-11-28,12.287,12.532,12.221,12.45,7455207,0
2007-11-29,12.623,12.904,12.387,12.495,6826825,0
2007-11-30,12.868,13.253,12.696,12.808,7154445,0
2007-12-03,12.886,13.116,12.77,12.923,3720157,0
2007-12-04,12.696,12.816,12.586,12.724,3987531,0
2007-12-05,13.106,13.199,12.843,13.007,6099529,0
2007-12-06,12.904,13.491,12.904,13.397,4661853,0
2007-12-07,13.305,13.661,13.305,13.635,3859469,0
2007-12-10,13.671,13.891,13.635,13.671,3467108,0
2007-12-11,13.865,13.891,13.035,13.106,5515536,0
2007-12-12,13.261,13.789,12.988,13.261,5079286,0
2007-12-13,12.886,12.952,12.578,12.823,4265425,0
2007-12-14,12.541,12.79,12.406,12.595,3433682,0
2007-12-17,12.523,12.549,11.994,12.132,4218552,0
2007-12-18,12.641,12.751,12.141,12.477,5660287,0
2007-12-19,12.715,12.97,12.514,12.823,6929593,0
2007-12-20,13.071,13.152,12.641,12.886,7173749,0
2007-12-21,13.106,13.571,13.026,13.425,7251120,0
2007-12-24,13.643,13.818,13.443,13.598,1436515,0
2007-12-26,13.453,13.652,13.443,13.635,3312339,0
2007-12-27,13.481,13.616,13.453,13.509,2417051,0
2007-12-28,13.625,13.652,13.305,13.397,3673945,0
2007-12-31,13.261,13.37,13.106,13.226,2095340,0
2008-01-02,13.28,13.353,12.86,13.08,4035564,0
2008-01-03,13.353,13.526,13.08,13.344,5733968,0
2008-01-04,13.142,13.19,12.79,12.923,3761387,0
2008-01-07,12.896,12.896,12.24,12.658,7480183,0
2008-01-08,12.559,12.96,12.406,12.433,7699246,0
2008-01-09,12.641,12.997,12.495,12.979,7433512,0
2008-01-10,12.96,13.563,12.896,13.407,10269478,0
2008-01-11,13.245,13.545,13.171,13.344,4339944,0
2008-01-14,13.28,13.763,13.28,13.68,5939809,0
2008-01-15,13.334,13.334,12.886,13.106,4744229,0
2008-01-16,12.641,12.799,11.738,12.211,12905299,0
2008-01-17,12.495,12.715,11.403,11.593,9887093,0
2008-01-18,11.939,12.049,11.129,11.485,8684047,0
2008-01-22,10.711,11.631,10.591,11.321,12282552,0
2008-01-23,10.72,11.129,10.299,11.094,13907932,0
2008-01-24,11.321,11.548,11.266,11.502,6901414,0
2008-01-25,11.667,11.738,11.183,11.248,4035212,0
2008-01-28,11.266,11.667,11.129,11.511,7278144,0
2008-01-29,11.895,11.903,11.631,11.775,7153077,0
2008-01-30,11.785,12.568,11.485,11.72,8107821,0
2008-01-31,11.284,11.987,11.156,11.839,10229621,0
2008-02-01,12.031,12.415,11.968,12.177,6289883,0
2008-02-04,12.315,12.378,12.085,12.195,2374920,0
2008-02-05,12.076,12.076,11.457,11.583,3633181,0
2008-02-06,11.602,11.939,11.448,11.548,4234858,0
2008-02-07,11.566,12.066,11.339,11.822,6503086,0
2008-02-08,11.711,12.031,11.557,11.877,4282883,0
2008-02-11,12.023,12.816,11.994,12.658,10825436,0
2008-02-12,13.106,13.38,12.732,12.851,7647080,0
2008-02-13,12.86,12.96,12.586,12.86,7874087,0
2008-02-14,13.199,13.344,12.952,13.063,6759917,0
2008-02-15,12.904,12.979,12.668,12.923,3917137,0
2008-02-19,13.253,13.709,13.253,13.453,7324938,0
2008-02-20,13.253,13.789,13.235,13.789,5766660,0
2008-02-21,14.129,14.235,13.772,13.874,12027293,0
2008-02-22,14.174,14.264,13.69,14.027,12226793,0
2008-02-25,14.072,14.529,13.874,14.381,10326979,0
2008-02-26,14.302,15.147,14.129,15.075,9916351,0
2008-02-27,15.028,15.769,14.977,15.677,10624019,0
2008-02-28,15.366,15.705,15.33,15.412,8443834,0
2008-02-29,15.094,15.138,14.747,14.939,9207624,0
2008-03-03,14.747,15.843,14.747,15.394,10089744,0
2008-03-04,14.693,14.766,14.072,14.254,11923630,0
2008-03-05,14.254,14.93,14.027,14.838,10928435,0
2008-03-06,14.865,14.902,14.31,14.372,6239965,0
2008-03-07,14.072,14.5,13.963,14.091,7621221,0
2008-03-10,14.19,14.208,13.652,13.753,5589371,0
2008-03-11,14.273,14.665,14.009,14.601,6467719,0
2008-03-12,14.674,15.203,14.601,14.894,5647190,0
2008-03-13,14.41,15.222,14.181,15.194,6964113,0
2008-03-14,15.514,15.532,14.712,15.075,7328176,0
2008-03-17,14.538,15.012,14.456,14.693,7838443,0
2008-03-18,15.222,15.477,14.856,15.477,6804977,0
2008-03-19,15.514,15.514,14.101,14.129,7945530,0
2008-03-20,13.891,13.963,13.425,13.918,7010994,0
2008-03-24,14.138,14.656,13.99,14.129,3946915,0
2008-03-25,14.4,14.519,14.129,14.439,5710777,0
2008-03-26,14.62,14.62,14.164,14.419,4015000,0
2008-03-27,14.491,14.519,13.98,14.064,3347581,0
2008-03-28,14.101,14.199,13.874,13.927,3728391,0
2008-03-31,13.927,14.138,13.709,13.936,4824886,0
2008-04-01,14.235,15.012,14.147,14.884,5740392,0
2008-04-02,15.085,15.284,14.865,15.176,4913610,0
2008-04-03,15.103,15.922,15.103,15.74,7457599,0
2008-04-04,15.861,16.769,15.769,16.47,7406364,0
2008-04-07,16.953,17.135,16.844,16.961,10038992,0
2008-04-08,16.698,17.19,16.652,16.944,4698740,0
2008-04-09,16.971,17.025,16.279,16.415,4316114,0
2008-04-10,16.196,16.862,15.852,16.787,6125469,0
2008-04-11,16.76,16.76,16.224,16.379,3764615,0
2008-04-14,16.242,16.296,15.852,15.949,3611798,0
2008-04-15,16.215,16.27,16.05,16.261,3025085,0
2008-04-16,16.778,17.218,16.617,17.218,5845640,0
2008-04-17,17.043,17.382,16.944,17.116,4121987,0
2008-04-18,17.125,17.218,16.796,16.978,4337998,0
2008-04-21,17.318,17.463,16.987,17.417,3438700,0
2008-04-22,17.218,17.755,17.071,17.517,5742489,0
2008-04-23,17.509,17.81,17.399,17.681,8463762,0
2008-04-24,17.601,17.601,17.006,17.19,7323473,0
2008-04-25,16.862,17.071,16.698,16.928,10819745,0
2008-04-28,17.109,17.272,17.006,17.218,5877634,0
2008-04-29,16.928,17.025,16.516,16.652,3462441,0
2008-04-30,16.635,17.975,16.635,17.645,9676144,0
2008-05-01,17.708,18.321,17.609,18.083,6833396,0
2008-05-02,19.287,19.35,18.457,19.04,9607036,0
2008-05-05,19.242,19.287,18.84,19.177,4044535,0
2008-05-06,19.287,19.497,19.121,19.386,5978418,0
2008-05-07,19.576,19.595,18.676,18.794,6960058,0
2008-05-08,18.849,19.43,18.685,19.386,6198970,0
2008-05-09,19.403,19.925,19.177,19.804,5024247,0
2008-05-12,20.144,20.572,19.742,20.487,5277063,0
2008-05-13,20.689,20.754,20.162,20.653,6213701,0
2008-05-14,20.506,20.653,20.089,20.197,4701414,0
2008-05-15,20.352,20.964,20.297,20.964,6567134,0
2008-05-16,21.691,22.267,21.437,22.267,7321576,0
2008-05-19,22.848,23.078,22.394,22.659,7624282,0
2008-05-20,22.357,23.304,22.112,23.285,7241609,0
2008-05-21,23.295,23.597,22.331,22.523,7222582,0
2008-05-22,22.559,23.259,22.559,22.706,3630782,0
2008-05-23,22.996,23.05,22.094,22.432,5494719,0
2008-05-27,22.458,22.541,22.003,22.229,6061082,0
2008-05-28,22.767,23.278,22.449,23.25,9336611,0
2008-05-29,23.56,23.56,22.513,22.603,9161013,0
2008-05-30,22.83,22.83,22.011,22.767,10345709,0
2008-06-02,22.603,22.741,22.367,22.631,5630926,0
2008-06-03,22.776,23.05,22.084,22.331,6877408,0
2008-06-04,22.166,22.267,21.655,21.874,6104077,0
2008-06-05,22.394,23.48,22.239,23.461,7275430,0
2008-06-06,23.435,23.889,22.932,23.032,6542513,0
2008-06-09,23.241,23.706,23.133,23.426,5113815,0
2008-06-10,23.197,23.197,22.44,22.725,8316534,0
2008-06-11,22.83,22.83,21.046,21.937,16105967,0
2008-06-12,22.038,22.513,21.928,22.047,6768946,0
2008-06-13,22.494,22.659,22.003,22.139,4971958,0
2008-06-16,21.874,22.357,21.766,22.121,5171848,0
2008-06-17,22.725,23.78,22.449,23.342,7145742,0
2008-06-18,23.507,23.569,22.913,23.37,5170280,0
2008-06-19,23.407,23.889,23.142,23.49,6257403,0
2008-06-20,23.333,23.398,21.84,22.075,6903451,0
2008-06-23,22.229,22.277,21.19,21.701,6928181,0
2008-06-24,21.465,21.691,20.799,21.108,7594343,0
2008-06-25,21.064,22.121,20.981,21.783,6042493,0
2008-06-26,21.446,21.831,20.681,21.091,6094933,0
2008-06-27,21.237,21.691,21.009,21.074,5110955,0
2008-06-30,21.493,22.286,21.446,21.883,6441030,0
2008-07-01,21.127,22.047,21.074,21.965,8606641,0
2008-07-02,22.139,22.394,20.106,20.562,11875348,0
2008-07-03,20.26,20.362,19.223,19.514,8016184,0
2008-07-07,19.149,20.125,19.004,19.377,9000583,0
2008-07-08,19.196,19.642,18.71,19.177,9045483,0
2008-07-09,19.206,20.135,18.822,19.049,4832727,0
2008-07-10,19.04,20.372,18.958,19.889,8426197,0
2008-07-11,20.125,20.618,19.605,20.197,5639101,0
2008-07-14,20.689,20.707,20.089,20.352,4793355,0
2008-07-15,19.86,20.506,19.196,20.034,6535152,0
2008-07-16,20.26,20.426,19.823,20.242,6008528,0
2008-07-17,20.26,20.315,18.558,19.167,8595628,0
2008-07-18,19.058,19.775,18.813,19.177,5898514,0
2008-07-21,19.25,20.144,19.25,20.052,4525428,0
2008-07-22,20.042,20.042,19.149,19.558,6136429,0
2008-07-23,19.121,19.394,18.739,18.903,5964212,0
2008-07-24,18.685,18.803,17.818,17.927,7525530,0
2008-07-25,17.69,17.863,17.318,17.746,7511059,0
2008-07-28,17.818,18.2,17.681,17.746,5767603,0
2008-07-29,18.321,18.666,18.321,18.575,5002744,0
2008-07-30,19.595,20.135,19.14,20.052,8362787,0
2008-07-31,20.144,20.207,19.614,19.842,5694022,0
2008-08-01,19.98,19.98,19.067,19.206,6613195,0
2008-08-04,18.794,18.931,18.019,18.248,6982965,0
2008-08-05,18.12,18.657,17.872,18.43,6379325,0
2008-08-06,18.912,19.268,18.347,18.601,7702977,0
2008-08-07,18.304,18.402,17.775,18.157,7522726,0
2008-08-08,17.591,17.708,17.144,17.444,6481038,0
2008-08-11,17.043,17.091,16.042,16.433,11659134,0
2008-08-12,15.852,16.114,15.586,15.852,8215340,0
2008-08-13,15.459,16.424,15.459,16.313,7397618,0
2008-08-14,16.525,16.707,16.151,16.296,4920915,0
2008-08-15,16.142,16.27,15.558,15.787,6176742,0
2008-08-18,15.806,16.059,15.094,15.302,4166745,0
2008-08-19,14.902,15.843,14.902,15.631,4588798,0
2008-08-20,16.123,16.698,15.957,16.424,8010407,0
2008-08-21,16.834,17.144,16.525,16.908,7880222,0
2008-08-22,17.253,17.253,16.306,16.635,5386809,0
2008-08-25,16.751,16.937,15.996,16.196,3314543,0
2008-08-26,16.142,16.415,16.087,16.306,3226875,0
2008-08-27,16.516,16.862,16.47,16.707,3966668,0
2008-08-28,17.226,17.365,16.751,16.987,4529906,0
2008-08-29,17.153,17.546,16.928,17.053,3814442,0
2008-09-02,16.525,16.698,15.815,16.215,6014349,0
2008-09-03,15.825,16.142,14.939,15.495,10438380,0
2008-09-04,15.075,15.184,13.882,14.046,12228001,0
2008-09-05,13.526,13.945,13.053,13.828,14657166,0
2008-09-08,14.538,14.538,13.216,13.397,8146722,0
2008-09-09,12.816,12.933,11.775,11.822,11270867,0
2008-09-10,11.958,12.649,11.575,12.369,11923145,0
2008-09-11,11.803,12.808,11.575,12.633,10934421,0
2008-09-12,12.696,13.37,12.614,13.133,10328160,0
2008-09-15,12.231,12.614,11.693,11.785,9067413,0
2008-09-16,11.21,12.369,11.156,12.249,11381556,0
2008-09-17,11.949,11.949,10.72,10.874,11542515,0
2008-09-18,11.229,11.729,10.246,11.593,10903807,0
2008-09-19,12.495,15.495,12.211,12.96,11398350,0
2008-09-22,13.123,13.362,12.614,12.823,8610923,0
2008-09-23,12.541,12.79,11.566,11.593,8879771,0
2008-09-24,11.812,11.848,11.339,11.457,7531584,0
2008-09-25,11.785,12.203,11.602,12.049,6835579,0
2008-09-26,11.466,11.738,11.147,11.421,6990446,0
2008-09-29,10.764,10.801,8.8592,9.2058,13670222,0
2008-09-30,9.781,10.246,9.643,10.116,8851678,0
2008-10-01,10.143,10.143,9.4694,9.933,7043083,0
2008-10-02,9.534,9.634,8.3853,8.5037,7393371,0
2008-10-03,8.8592,9.2872,8.1574,8.3033,9927793,0
2008-10-06,7.7654,8.3033,6.1885,7.3553,12157900,0
2008-10-07,7.3553,7.9297,6.2069,6.3071,12262796,0
2008-10-08,5.6145,6.4529,5.5235,6.0158,15213244,0
2008-10-09,6.5715,6.7265,5.4868,5.6055,11766449,0
2008-10-10,4.8855,5.7421,4.5664,5.4504,24045891,0
2008-10-13,6.1157,6.8449,5.7421,6.772,11775430,0
2008-10-14,7.6563,8.0481,6.3164,6.6717,14225767,0
2008-10-15,6.1429,6.1429,4.9857,5.022,10415886,0
2008-10-16,5.2863,5.7602,4.7303,5.6419,13717924,0
2008-10-17,5.6145,6.3983,5.2681,5.8697,11985638,0
2008-10-20,6.1429,6.4711,6.0247,6.4711,7367924,0
2008-10-21,6.1157,6.3071,5.7969,5.8148,6312386,0
2008-10-22,5.3958,5.5235,4.7395,5.0858,10221731,0
2008-10-23,4.9037,5.4777,4.703,5.0586,10383951,0
2008-10-24,4.2929,4.8761,4.2929,4.3384,9271398,0
2008-10-27,4.3841,4.5572,4.2202,4.2471,8757393,0
2008-10-28,4.6485,5.4777,4.375,5.4777,8426433,0
2008-10-29,5.3868,5.7327,5.2955,5.496,8251024,0
2008-10-30,5.7421,6.3071,5.7421,6.2979,8099032,0
2008-10-31,5.9608,6.2892,5.7876,5.8423,7132565,0
2008-11-03,5.9518,6.0978,5.8058,5.979,5695075,0
2008-11-04,6.216,6.9362,6.2069,6.8906,6661220,0
2008-11-05,6.5532,6.6717,5.6874,5.7512,9008932,0
2008-11-06,5.7602,5.897,5.2863,5.3593,10908482,0
2008-11-07,5.7876,6.0792,5.5779,5.8606,10728395,0
2008-11-10,6.2435,6.2708,5.6964,5.7787,8635294,0
2008-11-11,5.7421,6.2069,5.5326,5.8423,10254252,0
2008-11-12,5.7969,6.0064,5.3319,5.4049,10535907,0
2008-11-13,5.5688,6.5443,4.9945,6.0701,16943386,0
2008-11-14,5.8243,6.0064,5.4777,5.5326,11518440,0
2008-11-17,5.505,5.6508,5.2955,5.3136,6459433,0
2008-11-18,5.2772,5.4323,4.9037,5.0768,7021769,0
2008-11-19,4.794,4.9128,4.3933,4.4204,8417293,0
2008-11-20,4.3294,4.5572,3.8099,3.8281,8439142,0
2008-11-21,4.3022,4.4023,4.0468,4.3567,13568345,0
2008-11-24,4.5027,5.0037,4.4753,4.8307,8901254,0
2008-11-25,5.1131,5.1953,4.785,5.0586,8000294,0
2008-11-26,4.9857,6.0158,4.9675,5.8606,10745468,0
2008-11-28,5.9608,6.0701,5.7695,5.9428,4422832,0
2008-12-01,5.3684,5.4504,4.9491,4.9581,5378346,0
2008-12-02,5.1406,5.2955,5.0311,5.2681,8328686,0
2008-12-03,5.0858,5.2955,4.7303,5.1406,8487242,0
2008-12-04,5.0132,5.1496,4.758,4.8855,5394642,0
2008-12-05,4.6939,5.2226,4.4841,5.1769,7003220,0
2008-12-08,5.5326,5.8243,5.4777,5.6784,9558542,0
2008-12-09,5.6328,6.0611,5.5598,5.9153,11667787,0
2008-12-10,6.0247,6.3983,5.9881,6.3802,11450509,0
2008-12-11,6.2892,6.7905,5.9428,6.1068,10841412,0
2008-12-12,5.9518,6.2892,5.8332,6.1979,7456109,0
2008-12-15,6.216,6.3164,5.9428,6.0883,6708529,0
2008-12-16,6.1248,6.7356,6.0792,6.6992,9633995,0
2008-12-17,6.3345,6.4346,6.0701,6.2796,9675967,0
2008-12-18,6.3983,6.4257,5.9243,6.0064,7378396,0
2008-12-19,6.1979,6.3071,6.0429,6.1523,4120544,0
2008-12-22,6.0792,7.7744,5.6055,5.7602,7301443,0
2008-12-23,5.7327,5.8788,5.5688,5.6874,4116072,0
2008-12-24,5.5414,5.7602,5.5414,5.6691,1221732,0
2008-12-26,5.5779,5.7787,5.5326,5.7421,2297026,0
2008-12-29,5.7238,5.7238,5.4868,5.5964,4765432,0
2008-12-30,5.7238,5.9334,5.6419,5.9153,3358944,0
2008-12-31,5.9881,6.0611,5.8606,6.0158,3300323,0
2009-01-02,6.0158,6.5076,6.0158,6.4075,4628296,0
2009-01-05,6.371,6.9819,6.3253,6.8176,7021839,0
2009-01-06,7.2094,7.51,7.0546,7.4193,9176361,0
2009-01-07,7.2005,7.2642,6.9362,6.9996,7556374,0
2009-01-08,7.0179,7.5468,6.9086,7.4193,8475133,0
2009-01-09,7.7473,7.7744,7.3189,7.4921,9086538,0
2009-01-12,7.1914,7.2188,6.5806,6.7084,6972266,0
2009-01-13,6.5076,6.8634,6.4439,6.6992,6338296,0
2009-01-14,6.371,6.4346,6.034,6.0792,10213585,0
2009-01-15,6.2253,6.6172,5.8606,6.4529,9554707,0
2009-01-16,6.7993,6.8265,6.362,6.7265,5853286,0
2009-01-20,6.6536,6.6899,6.0429,6.1068,5441172,0
2009-01-21,6.0792,6.6172,5.8697,6.608,10828475,0
2009-01-22,6.2069,6.3983,6.034,6.2615,7886686,0
2009-01-23,5.8243,6.2524,5.8243,6.1885,8784448,0
2009-01-26,6.0883,6.3253,5.997,6.1157,9538217,0
2009-01-27,6.216,6.3164,5.9153,5.9608,8917466,0
2009-01-28,6.1979,6.2708,6.0429,6.2253,8569951,0
2009-01-29,6.1979,6.2069,5.9518,5.97,7061410,0
2009-01-30,6.1248,6.1341,5.7876,5.8148,9056243,0
2009-02-02,5.7238,5.9881,5.6964,5.9153,5977490,0
2009-02-03,6.0247,6.2253,5.979,6.1248,9425961,0
2009-02-04,6.4622,6.7265,6.362,6.371,11964019,0
2009-02-05,6.362,6.6899,6.2892,6.6355,9892061,0
2009-02-06,6.6992,7.1092,6.6808,7.0729,7834043,0
2009-02-09,7.1,7.2642,6.7265,6.9086,6591464,0
2009-02-10,6.772,6.9819,6.1796,6.2708,10049033,0
2009-02-11,6.4711,6.5989,6.1248,6.3891,9118593,0
2009-02-12,6.1612,6.3345,6.0247,6.3164,9167797,0
2009-02-13,6.3345,6.4529,6.1429,6.3802,7042481,0
2009-02-17,6.0883,6.0883,5.8243,5.8788,8117343,0
2009-02-18,5.9243,5.9243,5.6055,5.7058,6600332,0
2009-02-19,5.8606,5.9243,5.5143,5.5509,7205547,0
2009-02-20,5.2407,5.2772,5.0676,5.1496,16467496,0
2009-02-23,5.1588,5.3684,4.4841,4.5207,8219337,0
2009-02-24,4.5572,4.8579,4.3384,4.776,9029877,0
2009-02-25,4.758,5.1406,4.5115,4.9581,10786953,0
2009-02-26,5.1316,5.1953,4.9128,4.9219,6318153,0
2009-02-27,4.6666,4.9128,4.621,4.7666,7325750,0
2009-03-02,4.6393,4.6847,4.375,4.3841,9817855,0
2009-03-03,4.5572,4.7125,4.2744,4.4841,8708991,0
2009-03-04,4.7303,5.0402,4.7212,4.9128,11562470,0
2009-03-05,4.6759,4.7395,4.5115,4.5207,8196705,0
2009-03-06,4.2656,4.6118,4.2384,4.4662,10943095,0
2009-03-09,4.2291,4.4204,4.2202,4.3022,6087266,0
2009-03-10,4.3384,4.6303,4.3384,4.6303,12515210,0
2009-03-11,4.6666,4.7125,4.5027,4.5935,7090906,0
2009-03-12,4.5847,4.785,4.5481,4.7666,11370894,0
2009-03-13,4.8124,4.8761,4.5388,4.621,11255463,0
2009-03-16,4.703,4.776,4.5115,4.5481,12001743,0
2009-03-17,4.4662,4.5207,4.3111,4.5207,8834378,0
2009-03-18,4.4388,4.621,4.3294,4.6118,14141927,0
2009-03-19,4.6939,4.8124,4.5935,4.6027,14655104,0
2009-03-20,4.6485,4.7125,4.5664,4.6118,11302910,0
2009-03-23,4.7303,4.9945,4.7212,4.9857,12062059,0
2009-03-24,4.8761,4.9857,4.8124,4.9857,10001253,0
2009-03-25,5.0586,5.3593,5.0402,5.1953,17692192,0
2009-03-26,5.3593,5.5598,5.3045,5.5509,11893512,0
2009-03-27,5.4049,5.4323,5.2681,5.2772,7331060,0
2009-03-30,5.0858,5.1041,4.8579,4.9309,10609676,0
2009-03-31,5.0402,5.1588,4.9581,4.9857,9191709,0
2009-04-01,4.9581,5.3684,4.9491,5.3684,8271119,0
2009-04-02,5.8058,5.8788,5.7058,5.7876,9757672,0
2009-04-03,5.8148,6.0792,5.7787,6.0247,7489082,0
2009-04-06,5.8516,5.9334,5.7327,5.8788,6792950,0
2009-04-07,5.7602,5.9428,5.7238,5.7602,4969268,0
2009-04-08,5.8788,5.9153,5.7327,5.8332,5104056,0
2009-04-09,6.0978,6.2069,6.0429,6.2069,10116250,0
2009-04-13,6.0792,6.4439,6.0701,6.4075,7167771,0
2009-04-14,6.362,6.5169,6.216,6.2796,7503734,0
2009-04-15,6.2435,6.371,6.0792,6.2524,7859480,0
2009-04-16,6.3436,6.5169,6.2253,6.4804,9287541,0
2009-04-17,6.5259,6.5259,6.3983,6.4711,5915115,0
2009-04-20,6.1523,6.1705,5.97,6.0064,6837938,0
2009-04-21,5.979,6.3983,5.7876,6.3071,6398867,0
2009-04-22,6.1523,6.4987,6.1523,6.2708,9254379,0
2009-04-23,6.4622,6.4804,6.2253,6.3071,8654933,0
2009-04-24,6.3983,6.4987,6.3802,6.4622,6516695,0
2009-04-27,6.3253,6.3802,6.0701,6.1157,5371676,0
2009-04-28,5.9243,6.2069,5.888,6.0883,5787658,0
2009-04-29,6.2069,6.4163,6.1885,6.3345,7371172,0
2009-04-30,6.4529,6.6625,6.4075,6.4711,9636659,0
2009-05-01,6.4163,6.9452,6.4163,6.8176,5933203,0
2009-05-04,7.0637,7.3645,6.9269,7.3645,9302862,0
2009-05-05,7.6012,7.6563,7.2734,7.6106,9789576,0
2009-05-06,7.8657,8.2029,7.7654,8.1481,10533484,0
2009-05-07,8.3761,8.3761,7.4921,7.7383,19957017,0
2009-05-08,7.984,8.1207,7.7018,8.0571,8839300,0
2009-05-11,7.9388,8.1574,7.784,8.0846,6269355,0
2009-05-12,8.194,8.194,7.784,7.9297,8487378,0
2009-05-13,7.5561,7.5647,7.2094,7.255,10243294,0
2009-05-14,7.255,7.5013,7.1822,7.4101,5912987,0
2009-05-15,7.5287,7.5833,7.237,7.3462,5998261,0
2009-05-18,7.4829,8.0571,7.4829,8.0298,7113184,0
2009-05-19,8.0662,8.4949,7.9935,8.2487,12445885,0
2009-05-20,8.3397,8.5309,8.039,8.1481,8939508,0
2009-05-21,7.8841,8.0208,7.7473,7.82,7408368,0
2009-05-22,7.9751,8.1119,7.8747,8.0117,16812768,0
2009-05-26,7.8565,8.4949,7.8383,8.4855,9958121,0
2009-05-27,8.741,9.2148,8.6679,8.741,15967143,0
2009-05-28,8.9594,9.2783,8.7953,9.2244,11541416,0
2009-05-29,9.563,9.624,9.2506,9.4794,11748439,0
2009-06-01,9.652,10.162,9.652,10.135,8349117,0
2009-06-02,10.06,10.582,9.99,10.544,12362668,0
2009-06-03,10.227,10.227,9.624,9.962,12320620,0
2009-06-04,10,10.419,9.824,10.362,9257634,0
2009-06-05,10.711,10.755,10.326,10.464,8686524,0
2009-06-08,10.19,10.281,9.952,10.227,7878964,0
2009-06-09,10.289,10.464,9.879,10.198,9655478,0
2009-06-10,10.308,10.391,9.772,10.089,8425706,0
2009-06-11,10.198,10.792,10.079,10.619,7720160,0
2009-06-12,10.227,10.308,10.079,10.198,6944124,0
2009-06-15,9.807,9.87,9.3058,9.543,6856887,0
2009-06-16,9.624,9.67,9.0781,9.1054,8141731,0
2009-06-17,8.8866,9.1779,8.6951,9.0687,11510913,0
2009-06-18,9.1779,9.4242,9.0687,9.2604,7732464,0
2009-06-19,9.516,9.579,9.242,9.2783,7862050,0
2009-06-22,8.9414,9.0144,8.5037,8.5309,7877596,0
2009-06-23,8.5219,9.1332,8.5219,9.0144,8905170,0
2009-06-24,9.3597,9.4322,8.9688,9.151,6959487,0
2009-06-25,9.0051,9.563,8.9048,9.516,8373047,0
2009-06-26,9.579,9.736,9.543,9.643,6909141,0
2009-06-29,9.68,9.807,9.534,9.661,6477018,0
2009-06-30,9.772,9.833,9.3342,9.543,8764657,0
2009-07-01,9.842,9.962,9.69,9.718,6819419,0
2009-07-02,9.4794,9.516,8.9232,9.3597,6860050,0
2009-07-06,9.1779,9.2692,8.9504,9.196,9940970,0
2009-07-07,9.2148,9.2604,8.7862,8.8135,7756923,0
2009-07-08,8.8956,8.9048,8.3033,8.6861,10731309,0
2009-07-09,9.023,9.0781,8.7134,8.8503,4979801,0
2009-07-10,8.5859,8.8135,8.5585,8.7043,6756896,0
2009-07-13,8.6403,8.7224,8.3123,8.7043,9804768,0
2009-07-14,8.6589,8.7316,8.4218,8.5859,8489415,0
2009-07-15,8.8045,9.516,8.8045,9.4418,10884481,0
2009-07-16,9.3519,9.879,9.2872,9.798,9663719,0
2009-07-17,9.916,9.924,9.67,9.772,5328534,0
2009-07-20,10.053,10.391,9.971,10.335,9260067,0
2009-07-21,10.563,10.573,10.01,10.281,7716125,0
2009-07-22,10.07,10.582,10.045,10.41,9601152,0
2009-07-23,10.509,10.846,10.381,10.72,8455593,0
2009-07-24,10.637,10.737,10.482,10.627,6002307,0
2009-07-27,10.637,10.727,10.344,10.563,7966585,0
2009-07-28,10.391,10.544,10.217,10.473,6929677,0
2009-07-29,10.299,10.299,10.01,10.07,6747869,0
2009-07-30,10.362,10.646,10.335,10.535,7494375,0
2009-07-31,10.509,10.792,10.4,10.637,7954995,0
2009-08-03,10.937,11.284,10.892,11.173,10036686,0
2009-08-04,11.164,11.485,11.084,11.329,7517010,0
2009-08-05,11.292,11.502,10.982,11.457,5876298,0
2009-08-06,11.321,11.457,10.836,10.928,6763164,0
2009-08-07,11.147,11.266,10.937,10.982,6931506,0
2009-08-10,10.901,10.99,10.673,10.864,4579078,0
2009-08-11,10.646,10.727,10.5,10.646,5613284,0
2009-08-12,10.61,11.156,10.573,11.046,5817359,0
2009-08-13,11.284,11.421,11.075,11.357,6459472,0
2009-08-14,11.674,11.684,11.113,11.256,6657401,0
2009-08-17,10.801,10.855,10.646,10.664,6589784,0
2009-08-18,10.701,10.909,10.693,10.855,4256864,0
2009-08-19,10.525,11.018,10.482,10.808,5859833,0
2009-08-20,10.808,11.147,10.801,11.075,4942384,0
2009-08-21,11.256,11.413,11.183,11.238,4853686,0
2009-08-24,11.448,11.674,11.302,11.366,9752326,0
2009-08-25,11.394,11.593,10.999,11.065,5799934,0
2009-08-26,10.928,11.056,10.755,10.928,4918386,0
2009-08-27,10.909,11.284,10.646,11.256,6769666,0
2009-08-28,11.256,11.339,10.947,11.008,5671089,0
2009-08-31,10.808,10.864,10.664,10.711,5709104,0
2009-09-01,10.655,11.018,10.318,10.419,8315896,0
2009-09-02,10.207,10.438,10.135,10.318,8810241,0
2009-09-03,10.41,10.6,10.362,10.573,5205745,0
2009-09-04,10.737,10.918,10.61,10.883,5724313,0
2009-09-08,11.192,11.347,11.129,11.329,5822780,0
2009-09-09,11.329,11.385,11.046,11.21,4172109,0
2009-09-10,11.164,11.548,11.129,11.511,6670886,0
2009-09-11,11.612,11.684,11.457,11.548,6890431,0
2009-09-14,11.311,11.667,11.311,11.621,4568724,0
2009-09-15,11.529,11.702,11.421,11.674,7151249,0
2009-09-16,11.803,12.123,11.738,12.076,8003917,0
2009-09-17,12.123,12.351,12.004,12.141,6801442,0
2009-09-18,12.259,12.397,12.132,12.17,5566495,0
2009-09-21,12.023,12.415,11.913,12.287,5783298,0
2009-09-22,12.633,12.77,12.433,12.687,6843370,0
2009-09-23,12.559,12.658,12.177,12.221,5731851,0
2009-09-24,12.369,12.369,11.822,11.958,8821243,0
2009-09-25,11.921,12.123,11.848,11.994,5165915,0
2009-09-28,12.114,12.315,12.04,12.203,4569107,0
2009-09-29,12.24,12.342,11.994,12.085,5529777,0
2009-09-30,12.259,12.36,11.987,12.249,10572802,0
2009-10-01,12.151,12.323,11.674,11.684,8287737,0
2009-10-02,11.52,12.378,11.475,12.249,13798464,0
2009-10-05,12.541,12.914,12.369,12.914,10236745,0
2009-10-06,13.089,13.288,12.868,13.08,7601752,0
2009-10-07,13.133,13.362,12.878,13.207,6968115,0
2009-10-08,13.416,13.598,13.245,13.571,7862337,0
2009-10-09,13.553,13.717,13.416,13.69,4205035,0
2009-10-12,13.936,14.046,13.753,13.836,3937164,0
2009-10-13,13.781,14.235,13.717,14.164,10483954,0
2009-10-14,14.582,15.311,14.582,15.24,10292026,0
2009-10-15,15.231,15.949,15.129,15.903,9334504,0
2009-10-16,15.631,15.833,15.284,15.311,14265650,0
2009-10-19,15.55,16.151,15.468,15.869,6896119,0
2009-10-20,15.265,15.568,14.62,15.33,12780305,0
2009-10-21,15.394,16.123,15.311,15.622,9027870,0
2009-10-22,15.731,15.825,15.248,15.721,9301565,0
2009-10-23,15.949,16.114,15.34,15.403,8136760,0
2009-10-26,15.495,15.903,14.875,15.184,8149031,0
2009-10-27,15.046,15.176,14.381,14.482,10039841,0
2009-10-28,14.091,14.181,13.171,13.297,15501810,0
2009-10-29,13.845,14.482,13.735,14.419,14053975,0
2009-10-30,14.62,14.702,13.526,13.763,11900991,0
2009-11-02,13.91,14.283,13.216,13.753,6924448,0
2009-11-03,13.297,14.381,13.216,14.009,8740581,0
2009-11-04,14.62,14.81,14.318,14.4,8938046,0
2009-11-05,14.784,14.995,14.712,14.939,7188066,0
2009-11-06,14.629,14.902,14.482,14.656,6498858,0
2009-11-09,14.875,15.468,14.875,15.24,8805264,0
2009-11-10,15.075,15.431,15.004,15.256,7309742,0
2009-11-11,15.504,15.586,15.018,15.203,6549403,0
2009-11-12,15.094,15.129,14.419,14.62,13636077,0
2009-11-13,14.381,14.957,14.354,14.801,7486740,0
2009-11-16,15.037,15.33,15.037,15.203,8340313,0
2009-11-17,15.166,15.468,14.912,15.449,9851489,0
2009-11-18,15.403,15.477,14.948,15.112,6823645,0
2009-11-19,14.884,15.34,14.538,15.138,7462741,0
2009-11-20,14.995,15.24,14.81,15.112,3991076,0
2009-11-23,15.321,15.477,15.056,15.147,4929339,0
2009-11-24,14.985,15.12,14.838,15.066,4344524,0
2009-11-25,15.222,15.412,15.075,15.366,4713243,0
2009-11-27,14.566,15.138,14.456,14.82,4576812,0
2009-11-30,14.801,14.912,14.456,14.674,9006234,0
2009-12-01,14.995,15.302,14.921,15.138,8124809,0
2009-12-02,15.349,15.586,15.302,15.514,8112990,0
2009-12-03,15.843,15.996,15.358,15.441,8074466,0
2009-12-04,15.94,16.077,15.194,15.34,7645697,0
2009-12-07,15.441,15.931,15.394,15.532,6721427,0
2009-12-08,15.412,15.55,14.985,15.085,7211393,0
2009-12-09,15.138,15.522,15.046,15.449,6882348,0
2009-12-10,15.705,15.825,15.504,15.731,5379158,0
2009-12-11,15.796,15.869,15.612,15.825,5304711,0
2009-12-14,15.957,15.957,15.667,15.843,4684168,0
2009-12-15,15.696,15.843,15.522,15.586,4312400,0
2009-12-16,15.713,15.806,15.284,15.55,6325228,0
2009-12-17,15.075,15.085,14.62,14.784,6814989,0
2009-12-18,14.775,14.83,14.538,14.73,6241065,0
2009-12-21,14.912,15.037,14.519,14.556,5102569,0
2009-12-22,14.702,15.176,14.665,15.085,6521697,0
2009-12-23,15.394,15.731,15.176,15.459,5185406,0
2009-12-24,15.54,15.806,15.486,15.686,1379865,0
2009-12-28,15.833,15.912,15.486,15.612,4365248,0
2009-12-29,15.677,15.815,15.514,15.532,3807046,0
2009-12-30,15.495,15.649,15.403,15.594,2258322,0
2009-12-31,15.586,15.769,15.366,15.522,2157540,0
2010-01-04,15.796,16.015,15.74,15.94,4574437,0
2010-01-05,15.957,16.17,15.922,16.032,5400278,0
2010-01-06,15.977,16.27,15.922,16.205,4050742,0
2010-01-07,16.068,16.068,15.677,15.806,5552194,0
2010-01-08,15.769,15.996,15.631,15.861,6287610,0
2010-01-11,15.986,16.059,15.713,15.825,5593587,0
2010-01-12,15.594,15.852,15.349,15.568,8715086,0
2010-01-13,15.686,15.769,15.349,15.586,9083542,0
2010-01-14,15.504,15.677,15.311,15.394,4690500,0
2010-01-15,15.274,15.358,14.793,14.957,7376834,0
2010-01-19,14.784,15.12,14.784,15.094,5799829,0
2010-01-20,14.62,14.62,14.046,14.346,8586199,0
2010-01-21,14.156,14.19,13.334,13.443,13639602,0
2010-01-22,13.098,13.571,12.823,12.952,10793682,0
2010-01-25,13.397,13.453,12.86,12.997,6562076,0
2010-01-26,13.045,13.324,12.799,12.878,7209066,0
2010-01-27,12.933,13.063,12.532,12.742,9187991,0
2010-01-28,12.78,12.86,12.287,12.559,10185854,0
2010-01-29,12.816,12.904,12.132,12.259,11543555,0
2010-02-01,12.397,12.952,12.397,12.896,6879951,0
2010-02-02,13.245,13.462,12.952,13.226,7854151,0
2010-02-03,13.28,13.397,13.026,13.063,8121677,0
2010-02-04,12.78,12.79,12.17,12.177,12101308,0
2010-02-05,12.123,12.221,11.583,12.17,13065429,0
2010-02-08,12.141,12.296,11.803,11.839,12056750,0
2010-02-09,12.221,12.505,12.076,12.231,15226337,0
2010-02-10,12.36,12.441,12.023,12.296,10360039,0
2010-02-11,12.415,12.914,12.221,12.799,9470889,0
2010-02-12,12.595,13.016,12.568,12.843,7310001,0
2010-02-16,13.19,13.297,13.045,13.18,5071018,0
2010-02-17,13.199,13.315,12.751,13.142,6922191,0
2010-02-18,13.007,13.334,12.97,13.28,4517437,0
2010-02-19,13.106,13.27,13.035,13.216,5903000,0
2010-02-22,13.324,13.324,13.035,13.045,5140671,0
2010-02-23,12.933,13.026,12.541,12.668,8954264,0
2010-02-24,12.696,12.896,12.523,12.623,6249985,0
2010-02-25,12.397,13.106,12.323,13.089,10882433,0
2010-02-26,13.18,13.553,12.923,13.443,11446924,0
2010-03-01,13.516,13.855,13.453,13.781,7413507,0
2010-03-02,13.9,13.963,13.753,13.828,10414043,0
2010-03-03,13.98,14.11,13.625,13.744,10385642,0
2010-03-04,13.91,13.91,13.471,13.68,6977773,0
2010-03-05,13.865,13.999,13.828,13.99,5477302,0
2010-03-08,13.99,14.082,13.735,14.046,5299750,0
2010-03-09,13.972,14.354,13.963,14.174,10173835,0
2010-03-10,14.283,14.51,14.12,14.336,6634576,0
2010-03-11,14.292,14.327,14.046,14.318,5213590,0
2010-03-12,14.41,14.456,14.072,14.217,5442272,0
2010-03-15,14.036,14.174,13.936,14.156,3772872,0
2010-03-16,14.254,14.5,14.11,14.456,5223418,0
2010-03-17,14.639,14.702,14.31,14.381,6498253,0
2010-03-18,14.264,14.363,13.845,14.181,10277878,0
2010-03-19,14.174,14.292,13.818,13.9,9093411,0
2010-03-22,13.563,13.865,13.509,13.726,11296109,0
2010-03-23,13.828,14.046,13.744,13.91,7947261,0
2010-03-24,13.726,13.954,13.453,13.616,8239429,0
2010-03-25,13.845,13.882,13.297,13.353,8111846,0
2010-03-26,13.407,13.652,13.28,13.616,9939279,0
2010-03-29,13.91,14.491,13.9,14.439,10442464,0
2010-03-30,14.665,14.766,14.439,14.683,9634407,0
2010-03-31,14.656,14.902,14.62,14.856,7677472,0
2010-04-01,15.194,15.459,15.147,15.412,9756563,0
2010-04-05,15.576,15.843,15.459,15.769,7657903,0
2010-04-06,15.586,16.369,15.55,16.196,12915167,0
2010-04-07,16.179,16.205,15.769,15.967,13821280,0
2010-04-08,15.769,16.296,15.604,16.215,8218393,0
2010-04-09,16.288,16.397,16.161,16.36,6767504,0
2010-04-12,16.306,16.313,16.105,16.17,6538471,0
2010-04-13,15.977,16.187,15.815,16.105,5836176,0
2010-04-14,16.288,16.331,16.05,16.296,4062560,0
2010-04-15,16.023,16.313,15.877,15.931,4395186,0
2010-04-16,15.677,15.852,15.222,15.54,7952772,0
2010-04-19,15.376,15.486,14.967,15.274,7284068,0
2010-04-20,15.34,15.449,15.103,15.24,5060964,0
2010-04-21,15.358,15.441,14.775,15.028,6188157,0
2010-04-22,14.856,15.441,14.72,15.394,8655597,0
2010-04-23,15.34,15.798,15.265,15.752,7264899,0
2010-04-26,15.903,16.023,15.806,15.869,7522964,0
2010-04-27,15.441,15.54,14.847,14.865,10373424,0
2010-04-28,14.995,15.176,14.639,14.939,6997337,0
2010-04-29,15.129,15.366,15.046,15.284,6533902,0
2010-04-30,15.213,15.321,14.948,14.948,5763433,0
2010-05-03,15.012,15.103,14.601,14.775,6009320,0
2010-05-04,14.491,14.491,13.763,13.891,12440769,0
2010-05-05,13.5,14.164,13.297,13.865,10756405,0
2010-05-06,13.789,14.091,11.987,13.199,17539022,0
2010-05-07,12.97,13.324,12.423,12.914,17642930,0
2010-05-10,14.072,14.147,13.717,13.874,10372722,0
2010-05-11,13.661,13.98,13.545,13.571,9580381,0
2010-05-12,13.699,13.828,13.535,13.753,6744614,0
2010-05-13,14.064,14.064,13.589,13.598,7912891,0
2010-05-14,13.38,13.416,12.78,13.142,11309752,0
2010-05-17,12.923,13.026,12.306,12.641,9309585,0
2010-05-18,12.997,13.845,12.004,12.141,14168044,0
2010-05-19,11.65,12.004,11.502,11.895,11735726,0
2010-05-20,11.292,11.485,10.937,11.156,13972139,0
2010-05-21,10.982,11.803,10.972,11.785,14105610,0
2010-05-24,11.831,12.057,11.621,11.641,8045625,0
2010-05-25,11.018,11.612,10.982,11.602,10818734,0
2010-05-26,11.931,12.16,11.421,11.612,9330837,0
2010-05-27,11.939,12.315,11.775,12.315,9417853,0
2010-05-28,12.415,12.477,12.104,12.268,9269936,0
2010-06-01,12.24,12.641,12.04,12.057,10622903,0
2010-06-02,12.16,12.614,12.013,12.595,7258341,0
2010-06-03,12.724,12.816,12.057,12.441,5832623,0
2010-06-04,12.141,12.315,11.711,11.858,9832824,0
2010-06-07,11.803,11.931,11.302,11.376,11138821,0
2010-06-08,11.448,11.711,11.357,11.684,10565637,0
2010-06-09,11.913,12.031,11.612,11.72,8752616,0
2010-06-10,12.031,12.433,12.031,12.397,8701541,0
2010-06-11,12.287,12.668,12.259,12.604,5688680,0
2010-06-14,12.97,13.071,12.641,12.677,8393324,0
2010-06-15,12.86,13.116,12.799,13.053,5752156,0
2010-06-16,12.952,13.353,12.952,13.161,6669709,0
2010-06-17,13.362,13.362,12.78,12.933,6546908,0
2010-06-18,12.942,13.098,12.878,12.914,5900453,0
2010-06-21,13.388,13.443,13.035,13.142,8157983,0
2010-06-22,13.235,13.397,12.914,12.933,6573583,0
2010-06-23,12.97,13.063,12.724,12.988,6812418,0
2010-06-24,13.035,13.035,12.658,12.732,5941294,0
2010-06-25,12.732,12.914,12.487,12.86,4555816,0
2010-06-28,12.79,12.86,12.586,12.633,6404147,0
2010-06-29,12.203,12.221,11.822,11.931,9765844,0
2010-06-30,12.201,12.368,11.936,12.01,10552627,0
2010-07-01,12.013,12.151,11.667,12.049,8775379,0
2010-07-02,12.195,12.268,11.848,12.151,6115269,0
2010-07-06,12.323,12.378,11.867,12.057,7684257,0
2010-07-07,12.132,12.514,12.076,12.487,5661597,0
2010-07-08,12.658,12.715,12.441,12.687,6924824,0
2010-07-09,12.614,13.08,12.541,12.942,5633313,0
2010-07-12,12.851,12.886,12.415,12.541,6808532,0
2010-07-13,12.816,12.86,12.649,12.658,4828898,0
2010-07-14,12.45,12.633,12.315,12.433,7260309,0
2010-07-15,12.378,12.423,12.095,12.287,6185726,0
2010-07-16,12.141,12.17,11.858,11.903,5220179,0
2010-07-19,11.977,12.132,11.877,12.004,4535034,0
2010-07-20,11.858,12.641,11.858,12.586,9231752,0
2010-07-21,12.761,12.933,12.658,12.78,11208940,0
2010-07-22,13.089,13.425,13.045,13.407,9227594,0
2010-07-23,13.27,13.598,13.123,13.581,8311633,0
2010-07-26,13.563,13.671,13.453,13.581,6128641,0
2010-07-27,13.652,13.661,13.207,13.407,5800155,0
2010-07-28,13.297,13.535,13.199,13.388,5191125,0
2010-07-29,13.598,13.661,13.261,13.416,5906441,0
2010-07-30,13.199,13.526,13.089,13.344,5722139,0
2010-08-02,13.589,13.789,13.563,13.68,5563019,0
2010-08-03,13.553,14.009,13.516,13.936,6080791,0
2010-08-04,14.018,14.235,13.874,14.164,5573734,0
2010-08-05,14.027,14.19,13.927,14.174,4861727,0
2010-08-06,14.027,14.181,13.772,13.874,7257209,0
2010-08-09,14.101,14.147,13.9,13.927,3586877,0
2010-08-10,13.652,13.735,13.491,13.598,5076262,0
2010-08-11,13.253,13.27,12.896,12.933,6112431,0
2010-08-12,12.742,13.026,12.677,12.923,5057680,0
2010-08-13,13.026,13.045,12.843,12.878,3637118,0
2010-08-16,12.816,13.045,12.77,12.96,3058279,0
2010-08-17,13.161,13.199,13.035,13.089,3211789,0
2010-08-18,13.045,13.063,12.86,12.96,3989434,0
2010-08-19,12.923,12.997,12.487,12.586,5656657,0
2010-08-20,12.45,12.614,12.351,12.604,3865971,0
2010-08-23,12.751,12.816,12.36,12.36,3890733,0
2010-08-24,12.095,12.36,12.04,12.203,8654519,0
2010-08-25,12.211,12.24,11.987,12.17,4951832,0
2010-08-26,12.277,12.333,11.949,11.994,3240741,0
2010-08-27,12.132,12.541,12.004,12.532,6057007,0
2010-08-30,12.369,12.514,12.16,12.17,2862893,0
2010-08-31,12.121,12.414,12.121,12.229,3611104,0
2010-09-01,12.487,12.896,12.477,12.706,6278498,0
2010-09-02,12.677,12.77,12.604,12.751,5215835,0
2010-09-03,13.035,13.035,12.641,12.761,5056598,0
2010-09-07,12.706,13.063,12.706,12.823,5165880,0
2010-09-08,12.97,13.297,12.96,13.161,5765701,0
2010-09-09,13.324,13.38,13.089,13.226,4370731,0
2010-09-10,13.245,13.362,13.161,13.216,3905623,0
2010-09-13,13.324,13.453,13.324,13.425,4761819,0
2010-09-14,13.27,13.416,13.116,13.235,4310794,0
2010-09-15,13.161,13.235,13.063,13.19,6803694,0
2010-09-16,13.245,13.324,13.18,13.27,3961695,0
2010-09-17,13.226,13.261,12.933,12.988,6009157,0
2010-09-20,13.035,13.098,12.942,13.063,3979378,0
2010-09-21,12.988,13.19,12.923,13.08,5390092,0
2010-09-22,13.106,13.27,12.896,12.952,5664548,0
2010-09-23,12.896,12.942,12.742,12.816,8951706,0
2010-09-24,12.578,12.586,12.17,12.211,14012874,0
2010-09-27,12.323,12.468,12.221,12.306,7853100,0
2010-09-28,12.505,12.687,12.342,12.623,5391850,0
2010-09-29,12.658,12.696,12.36,12.369,7740806,0
2010-09-30,12.588,12.588,12.278,12.407,6123807,0
2010-10-01,12.514,12.559,12.259,12.458,4383088,0
2010-10-04,12.458,12.505,12.249,12.323,4218546,0
2010-10-05,12.378,12.586,12.268,12.441,11856843,0
2010-10-06,12.468,12.568,12.095,12.249,10327477,0
2010-10-07,12.259,12.259,11.913,11.977,8109644,0
2010-10-08,12.013,12.211,11.921,12.16,6455867,0
2010-10-11,12.296,12.397,12.203,12.221,4117753,0
2010-10-12,12.203,12.221,11.939,12.17,4585672,0
2010-10-13,12.333,12.477,12.186,12.221,7666530,0
2010-10-14,12.151,12.177,12.013,12.104,6202853,0
2010-10-15,12.211,12.211,11.939,12.085,6766657,0
2010-10-18,12.013,12.104,11.885,12.031,5577180,0
2010-10-19,11.702,11.702,11.493,11.583,9321653,0
2010-10-20,11.413,11.548,11.347,11.502,7363043,0
2010-10-21,11.493,11.548,10.999,11.284,8110402,0
2010-10-22,11.658,11.684,11.173,11.266,7338037,0
2010-10-25,11.403,11.431,11.164,11.248,5616153,0
2010-10-26,11.065,11.339,10.801,11.339,8357112,0
2010-10-27,11.485,11.557,11.22,11.329,8753443,0
2010-10-28,11.566,11.775,11.493,11.693,9948124,0
2010-10-29,11.773,11.939,11.627,11.884,6113426,0
2010-11-01,11.903,12.221,11.885,12.031,6255739,0
2010-11-02,12.231,12.277,12.049,12.195,3609019,0
2010-11-03,12.195,12.249,11.958,12.249,6221249,0
2010-11-04,12.433,12.696,12.415,12.649,10687364,0
2010-11-05,12.259,12.333,12.095,12.203,11014719,0
2010-11-08,12.186,12.458,12.17,12.333,7110541,0
2010-11-09,12.378,12.468,12.151,12.211,6254951,0
2010-11-10,12.211,12.523,11.939,12.397,7237997,0
2010-11-11,12.221,12.323,12.132,12.259,5882252,0
2010-11-12,12.066,12.195,11.903,12.004,5711557,0
2010-11-15,12.04,12.104,11.867,11.885,3189839,0
2010-11-16,11.684,11.729,11.329,11.493,10131292,0
2010-11-17,11.466,11.621,11.385,11.448,5176329,0
2010-11-18,11.72,11.848,11.65,11.702,4145075,0
2010-11-19,11.674,11.702,11.575,11.631,3127586,0
2010-11-22,11.475,11.575,11.248,11.431,4968739,0
2010-11-23,11.075,11.202,10.972,11.104,7911585,0
2010-11-24,11.202,11.431,11.192,11.311,5238758,0
2010-11-26,10.937,11.094,10.883,10.999,5076884,0
2010-11-29,10.745,10.818,10.473,10.701,10271899,0
2010-11-30,10.505,10.907,10.497,10.587,9301716,0
2010-12-01,10.956,11.147,10.836,11.018,7937594,0
2010-12-02,11.22,11.621,11.192,11.52,10460172,0
2010-12-03,11.403,11.658,11.339,11.641,5340176,0
2010-12-06,11.729,11.812,11.631,11.711,3826061,0
2010-12-07,12.203,12.221,11.885,11.949,9648847,0
2010-12-08,11.921,12.013,11.65,11.831,4490373,0
2010-12-09,11.958,12.031,11.767,11.885,5825295,0
2010-12-10,12.057,12.423,12.004,12.342,9532525,0
2010-12-13,12.468,12.933,12.468,12.742,10897102,0
2010-12-14,12.532,12.649,12.441,12.549,8245853,0
2010-12-15,12.406,12.458,12.306,12.36,5640979,0
2010-12-16,12.352,12.488,12.066,12.306,8463526,0
2010-12-17,11.994,12.487,11.994,12.378,10639199,0
2010-12-20,12.406,12.433,12.151,12.17,5143116,0
2010-12-21,12.441,12.761,12.387,12.687,9113976,0
2010-12-22,12.595,12.761,12.559,12.761,2971281,0
2010-12-23,12.649,12.732,12.578,12.649,2404057,0
2010-12-27,12.523,12.541,12.415,12.505,2952210,0
2010-12-28,12.287,12.505,12.123,12.268,5338951,0
2010-12-29,12.219,12.624,12.219,12.396,5874743,0
2010-12-30,12.569,12.717,12.559,12.624,4140625,0
2010-12-31,12.603,12.863,12.594,12.753,2827311,0
2011-01-03,12.979,13.142,12.923,12.933,5369145,0
2011-01-04,13.026,13.315,12.933,13.297,9306295,0
2011-01-05,13.362,13.491,13.216,13.226,7997174,0
2011-01-06,13.235,13.397,13.123,13.199,8933269,0
2011-01-07,13.434,13.471,13.116,13.18,6635694,0
2011-01-10,13.089,13.142,12.914,12.914,6708311,0
2011-01-11,13.199,13.207,13.026,13.207,5651519,0
2011-01-12,13.388,13.643,13.362,13.635,6903404,0
2011-01-13,13.581,13.772,13.397,13.434,6359370,0
2011-01-14,13.216,13.388,13.19,13.324,3332033,0
2011-01-18,13.344,13.491,13.216,13.38,4279632,0
2011-01-19,13.27,13.288,12.761,12.923,7624276,0
2011-01-20,12.808,12.808,12.441,12.649,9801947,0
2011-01-21,12.78,12.843,12.415,12.468,6261988,0
2011-01-24,12.523,12.633,12.397,12.433,5983927,0
2011-01-25,12.468,12.495,12.277,12.433,3899245,0
2011-01-26,12.541,12.586,12.195,12.342,9447431,0
2011-01-27,12.323,12.369,12.023,12.076,8133357,0
2011-01-28,12.141,12.141,11.529,11.684,8694811,0
2011-01-31,11.766,12.159,11.618,12.073,11445340,0
2011-02-01,12.177,12.487,12.141,12.378,9098170,0
2011-02-02,12.614,12.761,12.323,12.378,5824940,0
2011-02-03,12.541,12.732,12.351,12.649,5804673,0
2011-02-04,12.677,12.696,12.315,12.477,4578006,0
2011-02-07,12.487,12.541,12.315,12.342,4027200,0
2011-02-08,12.706,12.724,12.477,12.568,7151925,0
2011-02-09,12.595,12.641,12.114,12.259,7912920,0
2011-02-10,12.24,12.643,12.132,12.515,13344830,0
2011-02-11,12.45,12.833,12.387,12.751,8270430,0
2011-02-14,12.595,12.896,12.568,12.878,8189330,0
2011-02-15,12.86,12.97,12.687,12.742,10829369,0
2011-02-16,12.761,13.035,12.658,13.026,9224105,0
2011-02-18,13.171,13.509,13.161,13.443,10219882,0
2011-02-22,12.914,13.199,12.633,12.677,15976438,0
2011-02-23,12.523,12.724,12.287,12.541,10434704,0
2011-02-24,12.397,12.441,12.195,12.378,10027970,0
2011-02-25,12.424,12.488,12.049,12.297,7829742,0
2011-02-28,12.377,12.432,12.184,12.304,4372812,0
2011-03-01,12.388,12.434,12.066,12.104,8304914,0
2011-03-02,12.085,12.316,12.022,12.212,6495826,0
2011-03-03,12.388,12.852,12.342,12.772,10993233,0
2011-03-04,12.916,12.982,12.524,12.588,8556982,0
2011-03-07,12.79,12.868,12.259,12.369,5203754,0
2011-03-08,12.388,12.424,12.076,12.259,5229738,0
2011-03-09,12.259,12.596,12.178,12.37,9688304,0
2011-03-10,12.151,12.278,12.04,12.057,7021778,0
2011-03-11,11.821,12.013,11.71,11.727,15338120,0
2011-03-14,11.876,12.186,11.765,12.123,12987044,0
2011-03-15,11.903,12.378,11.847,12.316,9104324,0
2011-03-16,12.478,12.478,11.737,11.884,11170741,0
2011-03-17,12.129,12.139,11.742,11.845,6797503,0
2011-03-18,12.022,12.057,11.792,11.857,6850001,0
2011-03-21,11.518,11.61,11.263,11.42,16529270,0
2011-03-22,11.345,11.345,11.091,11.271,16071352,0
2011-03-23,11.309,11.518,11.281,11.401,11852640,0
2011-03-24,11.446,11.473,11.235,11.354,10723017,0
2011-03-25,11.327,11.429,11.17,11.227,7727522,0
2011-03-28,11.18,11.309,11.126,11.126,5084060,0
2011-03-29,11.18,11.327,11.135,11.245,6292883,0
2011-03-30,11.383,11.401,11.227,11.318,5639472,0
2011-03-31,11.405,11.561,11.385,11.433,6784421,0
2011-04-01,11.591,11.639,11.473,11.518,5719327,0
2011-04-04,11.565,11.601,11.483,11.528,4324860,0
2011-04-05,11.509,11.556,11.42,11.491,4520583,0
2011-04-06,11.528,11.556,11.19,11.245,6408860,0
2011-04-07,11.345,11.61,11.309,11.518,10342603,0
2011-04-08,11.683,11.839,11.61,11.692,9976964,0
2011-04-11,11.657,11.792,11.565,11.673,7479039,0
2011-04-12,11.586,11.596,11.257,11.303,10379022,0
2011-04-13,11.126,11.17,10.823,10.943,57027459,0
2011-04-14,10.907,11.207,10.898,11.005,17777407,0
2011-04-15,11.1,11.153,10.943,11.153,13719784,0
2011-04-18,10.898,10.914,10.659,10.751,18126251,0
2011-04-19,10.814,10.87,10.586,10.805,17390985,0
2011-04-20,11.043,11.1,10.842,11.1,13839429,0
2011-04-21,11.153,11.19,10.953,11.091,4452284,0
2011-04-25,11.081,11.1,10.879,10.888,10878575,0
2011-04-26,10.995,11.199,10.898,11.153,7653547,0
2011-04-27,11.253,11.281,10.888,11.005,10481484,0
2011-04-28,10.842,10.888,10.659,10.788,15097119,0
2011-04-29,10.845,11.098,10.816,11.04,8951424,0
2011-05-02,11.091,11.118,10.898,10.953,14159333,0
2011-05-03,10.771,10.844,10.367,10.522,15887282,0
2011-05-04,10.487,10.531,10.11,10.192,13242610,0
2011-05-05,10.091,10.221,9.614,9.633,24790168,0
2011-05-06,9.889,9.973,9.661,9.808,19427307,0
2011-05-09,9.817,9.926,9.654,9.765,8289946,0
2011-05-10,9.825,9.925,9.745,9.871,8252281,0
2011-05-11,9.763,9.816,9.532,9.623,9973270,0
2011-05-12,9.57,9.745,9.4398,9.661,8385001,0
2011-05-13,9.623,9.652,9.3867,9.4873,12237279,0
2011-05-16,9.4398,9.614,9.3489,9.4124,9838922,0
2011-05-17,9.3402,9.605,9.2842,9.552,10449475,0
2011-05-18,9.754,9.788,9.532,9.596,10034019,0
2011-05-19,9.643,9.643,9.3666,9.4963,6915953,0
2011-05-20,9.4587,9.506,9.3577,9.3765,6792528,0
2011-05-23,9.1835,9.4034,9.1378,9.3402,6755772,0
2011-05-24,9.561,9.596,9.4497,9.515,7882141,0
2011-05-25,9.689,9.781,9.633,9.68,10000345,0
2011-05-26,9.754,9.834,9.605,9.781,10665180,0
2011-05-27,9.88,10.04,9.781,9.944,8936338,0
2011-05-31,10.041,10.131,9.918,10.121,7813429,0
2011-06-01,10.047,10.118,9.708,9.781,9286363,0
2011-06-02,9.689,9.889,9.68,9.852,8213604,0
2011-06-03,9.781,10.04,9.772,9.899,10049794,0
2011-06-06,9.798,9.852,9.4774,9.552,8574559,0
2011-06-07,9.596,9.781,9.586,9.596,7554351,0
2011-06-08,9.652,9.68,9.4398,9.579,7527456,0
2011-06-09,9.57,9.736,9.515,9.652,7930627,0
2011-06-10,9.586,9.652,9.4302,9.515,6269913,0
2011-06-13,9.4674,9.532,9.3666,9.4674,5367501,0
2011-06-14,9.586,9.633,9.4587,9.561,7015120,0
2011-06-15,9.3765,9.542,9.3765,9.4674,9825803,0
2011-06-16,9.3927,9.4664,9.1167,9.2361,8046142,0
2011-06-17,9.3312,9.3947,9.037,9.1378,12268769,0
2011-06-20,9.0277,9.2105,9.0277,9.1101,6513708,0
2011-06-21,9.0829,9.1921,9.0185,9.1558,5212587,0
2011-06-22,9.1378,9.2207,9.0919,9.1282,4699397,0
2011-06-23,8.9453,9.0277,8.7984,8.9817,8940116,0
2011-06-24,9.0919,9.1471,8.8626,8.8809,8419788,0
2011-06-27,8.9176,9.0002,8.8351,8.9817,6237532,0
2011-06-28,9.0277,9.2842,9.0277,9.1921,7739687,0
2011-06-29,9.3028,9.643,9.1921,9.523,9541082,0
2011-06-30,9.606,9.73,9.552,9.654,6671271,0
2011-07-01,9.57,10.04,9.515,9.954,9830895,0
2011-07-05,10.063,10.128,9.862,9.908,7586570,0
2011-07-06,9.799,9.835,9.661,9.826,7099183,0
2011-07-07,10.002,10.072,9.852,9.852,5807061,0
2011-07-08,9.772,9.808,9.605,9.754,5959401,0
2011-07-11,9.4674,9.515,9.3028,9.3577,7121446,0
2011-07-12,9.2448,9.3927,9.0334,9.0886,10173882,0
2011-07-13,9.1558,9.2381,8.9912,9.0645,7979483,0
2011-07-14,9.1378,9.1378,8.8168,8.8719,7200899,0
2011-07-15,8.9271,8.9544,8.6332,8.7066,10043862,0
2011-07-18,8.5415,8.6058,8.4498,8.4682,8620660,0
2011-07-19,8.572,8.6456,8.3599,8.5443,8895873,0
2011-07-20,8.6791,8.7251,8.5142,8.5691,5872013,0
2011-07-21,8.6974,9.0002,8.6058,8.9453,11279125,0
2011-07-22,8.9912,9.0096,8.7342,8.8351,6159407,0
2011-07-25,8.7066,8.8168,8.6515,8.7709,4116726,0
2011-07-26,8.7659,8.7751,8.489,8.572,8582821,0
2011-07-27,8.4682,8.5322,8.2757,8.4318,9434399,0
2011-07-28,8.5073,8.5812,8.443,8.4519,6035861,0
2011-07-29,8.3966,8.5736,8.192,8.3686,15844730,0
2011-08-01,8.4682,8.4865,8.2204,8.3304,7348962,0
2011-08-02,8.369,8.3967,7.9813,7.9813,8274516,0
2011-08-03,7.8994,7.9361,7.5507,7.8535,14575300,0
2011-08-04,7.5939,7.6401,7.0863,7.0958,16271126,0
2011-08-05,7.1417,7.3447,6.7726,7.2247,20850759,0
2011-08-08,6.819,6.8466,6.256,6.2652,16075231,0
2011-08-09,6.459,6.6896,6.0806,6.6803,13307204,0
2011-08-10,6.4868,6.7174,6.302,6.505,15360671,0
2011-08-11,6.6159,7.2617,6.4957,7.1603,14185641,0
2011-08-12,7.2895,7.7044,7.1326,7.5571,18589999,0
2011-08-15,7.7874,8.0368,7.6309,7.7967,13921572,0
2011-08-16,7.5661,7.6309,7.3815,7.5106,11139591,0
2011-08-17,7.5385,7.6491,7.4001,7.6309,8604128,0
2011-08-18,7.2985,7.3634,7.0587,7.2062,12185435,0
2011-08-19,7.2434,7.5754,7.1973,7.2247,12872112,0
2011-08-22,7.5479,7.5661,7.2802,7.2802,10774082,0
2011-08-23,7.3723,7.7967,7.3447,7.7602,11512255,0
2011-08-24,7.7967,7.9629,7.5293,7.7044,11099561,0
2011-08-25,7.6585,7.7323,7.3542,7.4831,16022725,0
2011-08-26,7.391,7.6585,7.2156,7.6309,8092054,0
2011-08-29,7.7139,7.9444,7.6955,7.8891,10864685,0
2011-08-30,7.8153,8.0922,7.7602,7.9723,7049261,0
2011-08-31,8.0334,8.1082,7.7728,7.9589,11240740,0
2011-09-01,8.0001,8.1292,7.9354,7.9538,9615780,0
2011-09-02,7.6518,7.7542,7.4376,7.6239,6830541,0
2011-09-06,7.2341,7.5754,7.1787,7.5385,9918515,0
2011-09-07,7.6585,7.9076,7.6401,7.8246,8671799,0
2011-09-08,7.7323,8.0461,7.7044,7.9261,16559402,0
2011-09-09,7.8063,8.0001,7.6217,7.6678,11941067,0
2011-09-12,7.4925,7.7602,7.2524,7.52,13931317,0
2011-09-13,7.6217,7.6309,7.4555,7.5385,7361655,0
2011-09-14,7.6862,7.843,7.4462,7.7139,10876008,0
2011-09-15,7.9354,8.0001,7.7602,7.9444,8020581,0
2011-09-16,7.9444,7.9908,7.843,7.9169,6453129,0
2011-09-19,7.6401,7.9261,7.5754,7.8524,11196087,0
2011-09-20,7.8063,7.843,7.5019,7.5754,8070349,0
2011-09-21,7.4095,7.6309,7.2156,7.2247,11067096,0
2011-09-22,6.8095,7.0679,6.7358,6.819,15247258,0
2011-09-23,6.7726,7.0496,6.7542,7.0311,11209443,0
2011-09-26,7.0496,7.3079,6.8742,7.2895,12535586,0
2011-09-27,7.5385,7.6124,7.3634,7.4187,14584917,0
2011-09-28,7.4095,7.52,7.0403,7.1046,12648577,0
2011-09-29,7.2156,7.3079,6.828,6.9664,15623700,0
2011-09-30,6.8167,6.9289,6.4987,6.5829,13586115,0
2011-10-03,6.5697,6.6896,6.3112,6.3112,16559070,0
2011-10-04,6.256,6.3851,6.0897,6.3667,12952370,0
2011-10-05,6.4314,6.4776,6.2838,6.468,12784050,0
2011-10-06,6.5788,6.9574,6.5513,6.9479,13672400,0
2011-10-07,7.0219,7.0679,6.6251,6.6896,10930964,0
2011-10-10,6.9664,7.1877,6.9479,7.1787,9878357,0
2011-10-11,7.1046,7.4741,6.9479,7.3723,12363680,0
2011-10-12,7.52,7.7417,7.4831,7.5754,8562545,0
2011-10-13,7.5019,7.52,7.1511,7.4831,9755861,0
2011-10-14,7.5479,7.6401,7.4462,7.6309,6927141,0
2011-10-17,7.4925,7.5293,7.0403,7.0773,13589216,0
2011-10-18,7.0496,7.4001,6.9111,7.3355,14231096,0
2011-10-19,7.1973,7.3171,7.0034,7.0863,11796860,0
2011-10-20,7.0219,7.1143,6.7822,6.9297,15132139,0
2011-10-21,7.0219,7.2434,7.0126,7.1877,7765685,0
2011-10-24,7.2802,7.723,7.2341,7.7044,11644374,0
2011-10-25,7.6425,7.6518,7.2795,7.3446,14678411,0
2011-10-26,7.677,7.7417,7.391,7.5754,12013708,0
2011-10-27,8.0736,8.6183,7.9444,8.4338,23692281,0
2011-10-28,8.3415,8.8489,8.2951,8.7381,16744048,0
2011-10-31,8.5558,8.5558,8.3221,8.3221,11909067,0
2011-11-01,7.8475,8.201,7.8195,7.9684,20802957,0
2011-11-02,8.1383,8.4152,8.1196,8.2675,8871117,0
2011-11-03,8.3873,8.4711,8.2571,8.3035,14173929,0
2011-11-04,8.1826,8.4617,8.0243,8.3779,14599259,0
2011-11-07,8.4242,8.572,8.2857,8.4612,9978174,0
2011-11-08,8.3873,8.4523,8.1826,8.434,12934582,0
2011-11-09,8.0707,8.1358,7.8752,7.9032,22790893,0
2011-11-10,8.1172,8.1731,7.9313,7.9963,11923918,0
2011-11-11,8.2289,8.4617,8.2197,8.3409,10099786,0
2011-11-14,8.0987,8.1266,7.9589,8.0987,9449752,0
2011-11-15,8.0151,8.2758,7.9219,8.1639,5986400,0
2011-11-16,7.8938,8.0707,7.8475,7.8847,9856462,0
2011-11-17,7.9963,8.0151,7.4751,7.5495,12295464,0
2011-11-18,7.5961,7.6239,7.3817,7.4193,9923450,0
2011-11-21,7.1772,7.2515,7.0375,7.1862,8713097,0
2011-11-22,7.1212,7.233,6.991,7.1212,8699459,0
2011-11-23,6.991,6.991,6.7396,6.7488,6979313,0
2011-11-25,6.6279,6.7117,6.5349,6.5534,4903614,0
2011-11-28,6.8325,6.87,6.7581,6.87,11006741,0
2011-11-29,6.7675,6.7768,6.5443,6.5813,10746138,0
2011-11-30,7.0389,7.1514,6.776,7.1514,13860677,0
2011-12-01,7.1212,7.2702,7.112,7.205,8197150,0
2011-12-02,7.2889,7.3542,7.1306,7.2143,5927784,0
2011-12-05,7.41,7.5495,7.3634,7.5032,6049977,0
2011-12-06,7.4376,7.6333,7.3542,7.5401,5958994,0
2011-12-07,7.4751,7.6146,7.3817,7.4843,8978841,0
2011-12-08,7.3542,7.3817,7.0839,7.1026,12796657,0
2011-12-09,7.1679,7.3262,7.1398,7.3167,9342838,0
2011-12-12,7.0562,7.1306,6.9165,6.9537,8182809,0
2011-12-13,7.112,7.1959,6.8325,6.8979,10916483,0
2011-12-14,6.8421,7.0188,6.7768,6.8512,7257174,0
2011-12-15,7.0469,7.0839,6.8512,6.8606,6194843,0
2011-12-16,6.9723,7.0562,6.8047,6.8606,12774706,0
2011-12-19,6.8512,6.879,6.6187,6.665,6017112,0
2011-12-20,6.8606,7.0935,6.8606,7.0653,6937922,0
2011-12-21,7.0375,7.0748,6.9165,7.0469,5512752,0
2011-12-22,7.0469,7.2515,7.0283,7.2143,5020787,0
2011-12-23,7.3353,7.3725,7.2143,7.2702,5796153,0
2011-12-27,7.3542,7.4376,7.3542,7.3817,5057155,0
2011-12-28,7.3446,7.3725,7.0748,7.0935,4364118,0
2011-12-29,7.1679,7.233,7.0653,7.2143,5183514,0
2011-12-30,7.1495,7.3075,7.1212,7.2702,3057171,0
2012-01-03,7.5774,7.7357,7.5495,7.6985,7438454,0
2012-01-04,7.5961,7.9589,7.5961,7.8379,6427086,0
2012-01-05,7.8752,7.9405,7.6798,7.7913,8611704,0
2012-01-06,7.9777,8.0243,7.8195,7.9032,10541236,0
2012-01-09,8.0243,8.1172,7.9497,7.9777,8727601,0
2012-01-10,8.3686,8.4711,8.3222,8.3686,13122382,0
2012-01-11,8.5641,8.6202,8.4895,8.5736,8143375,0
2012-01-12,8.5736,8.7782,8.4803,8.7412,8206858,0
2012-01-13,8.5736,8.5827,8.3686,8.4803,9869019,0
2012-01-17,8.8738,8.8923,8.7147,8.8644,11578575,0
2012-01-18,8.7317,8.9738,8.7037,8.9645,9130130,0
2012-01-19,8.8435,8.8993,8.6479,8.8528,13822629,0
2012-01-20,8.8528,8.9551,8.7782,8.8619,7375438,0
2012-01-23,8.8619,8.9365,8.7782,8.9085,8999957,0
2012-01-24,8.6292,8.8806,8.5549,8.8715,7710969,0
2012-01-25,8.8899,9.197,8.7688,9.0853,7921277,0
2012-01-26,9.0853,9.1693,8.9365,9.0201,10502084,0
2012-01-27,8.9738,9.1226,8.9459,8.9828,11291812,0
2012-01-30,8.8715,8.9926,8.7317,8.9274,10456727,0
2012-01-31,9.038,9.0566,8.7939,8.8407,9207858,0
2012-02-01,9.1129,9.587,9.0575,9.4577,28555960,0
2012-02-02,9.4292,9.682,9.4292,9.562,15334837,0
2012-02-03,9.721,9.96,9.606,9.886,15610646,0
2012-02-06,9.792,9.904,9.758,9.894,7912190,0
2012-02-07,9.902,9.977,9.782,9.911,8488136,0
2012-02-08,9.958,10.036,9.845,9.939,11223109,0
2012-02-09,9.911,10.036,9.835,9.997,12501285,0
2012-02-10,9.678,9.817,9.51,9.631,13124055,0
2012-02-13,9.784,9.848,9.57,9.721,9030025,0
2012-02-14,9.625,9.634,9.3735,9.4863,11304134,0
2012-02-15,9.51,9.538,9.2381,9.2662,9605700,0
2012-02-16,9.2901,9.4863,9.2254,9.4863,11964546,0
2012-02-17,9.621,9.698,9.501,9.631,8438849,0
2012-02-21,9.736,9.902,9.621,9.708,7295869,0
2012-02-22,9.883,9.883,9.621,9.64,5305043,0
2012-02-23,9.669,9.736,9.548,9.621,5651572,0
2012-02-24,9.659,9.773,9.65,9.717,3863249,0
2012-02-27,9.602,9.669,9.528,9.65,4015979,0
2012-02-28,9.678,9.773,9.621,9.754,5878248,0
2012-02-29,9.844,9.967,9.648,9.725,7688525,0
2012-03-01,9.782,9.968,9.763,9.968,7552954,0
2012-03-02,9.958,10.036,9.855,9.902,7852884,0
2012-03-05,9.902,9.958,9.669,9.688,8641283,0
2012-03-06,9.3785,9.3785,9.1072,9.136,9872539,0
2012-03-07,9.1167,9.1167,8.9392,9.0608,6610874,0
2012-03-08,9.2381,9.3135,9.0797,9.2662,7952508,0
2012-03-09,9.2852,9.4153,9.2294,9.3135,6268500,0
2012-03-12,9.1815,9.3038,9.1265,9.2478,5683132,0
2012-03-13,9.3135,9.799,9.2662,9.799,9603122,0
2012-03-14,9.736,9.997,9.736,9.873,10363378,0
2012-03-15,9.948,10.089,9.873,9.929,7345711,0
2012-03-16,10.026,10.026,9.873,9.977,5301430,0
2012-03-19,9.892,10.059,9.883,9.939,4948328,0
2012-03-20,9.65,9.678,9.538,9.678,7674425,0
2012-03-21,9.621,9.64,9.3412,9.51,6794421,0
2012-03-22,9.3038,9.3509,9.1635,9.2478,5872667,0
2012-03-23,9.2852,9.602,9.2198,9.566,7630469,0
2012-03-26,9.688,9.754,9.612,9.736,5800628,0
2012-03-27,9.763,9.817,9.3965,9.4527,7422908,0
2012-03-28,9.4624,9.4724,9.0797,9.136,11386895,0
2012-03-29,8.9764,9.2294,8.8923,9.2105,9024093,0
2012-03-30,9.2381,9.2565,8.9206,9.0047,10676881,0
2012-04-02,8.9392,9.3685,8.9206,9.2565,9177394,0
2012-04-03,9.294,9.3509,8.9674,9.136,6274084,0
2012-04-04,8.9441,9.0003,8.7752,8.8407,6918579,0
2012-04-05,8.8316,8.9721,8.7844,8.9157,5076249,0
2012-04-09,8.7054,8.8551,8.6869,8.7896,4257950,0
2012-04-10,8.6682,8.6961,8.3875,8.5838,10508907,0
2012-04-11,8.7147,8.7989,8.6215,8.7054,7228153,0
2012-04-12,8.6398,9.042,8.6215,8.9674,7729595,0
2012-04-13,8.8644,8.9111,8.6493,8.8829,7078719,0
2012-04-16,8.9859,9.0141,8.6304,8.7709,7735209,0
2012-04-17,8.8316,8.9628,8.7939,8.8595,4512485,0
2012-04-18,8.7896,9.0231,8.7616,8.9764,5926565,0
2012-04-19,9.0047,9.07,8.7803,8.8829,4675972,0
2012-04-20,8.9578,9.0982,8.8829,8.9298,4055431,0
2012-04-23,8.6493,8.7147,8.5091,8.7147,5062277,0
2012-04-24,8.5746,8.7989,8.5651,8.7428,5818491,0
2012-04-25,8.9111,8.9484,8.7335,8.8271,6236568,0
2012-04-26,8.7709,8.9859,8.6682,8.9206,5855764,0
2012-04-27,8.9628,9.0003,8.822,8.8503,5246405,0
2012-04-30,8.8457,8.8829,8.6588,8.7803,5593448,0
2012-05-01,8.8126,9.0003,8.7186,8.8407,3053238,0
2012-05-02,8.7241,8.7522,8.5372,8.7335,3842515,0
2012-05-03,8.5967,8.6156,8.3904,8.5404,7623376,0
2012-05-04,8.3904,8.4185,8.0619,8.0619,8691571,0
2012-05-07,7.8929,8.0994,7.7616,8.0899,9261816,0
2012-05-08,7.9212,7.9306,7.6771,7.7616,10601589,0
2012-05-09,7.5644,7.8086,7.5456,7.6582,11027124,0
2012-05-10,7.8272,8.0619,7.7616,7.8929,11610039,0
2012-05-11,7.7521,8.0899,7.7429,7.9023,10768325,0
2012-05-14,7.6208,7.7333,7.5738,7.6301,7083214,0
2012-05-15,7.6487,7.7146,7.4142,7.4423,7623434,0
2012-05-16,7.705,7.7239,7.3861,7.4237,9119255,0
2012-05-17,7.4611,7.5927,7.2361,7.2454,9751478,0
2012-05-18,7.2734,7.3673,7.0576,7.1889,12790373,0
2012-05-21,7.2361,7.6959,7.2361,7.6301,8964582,0
2012-05-22,7.5738,7.7429,7.3957,7.4423,8291829,0
2012-05-23,7.3861,7.527,7.2546,7.508,9207564,0
2012-05-24,7.527,7.5456,7.2454,7.4237,6737141,0
2012-05-25,7.4423,7.6771,7.3861,7.5644,7456651,0
2012-05-29,7.7894,7.7894,7.5833,7.7146,7325067,0
2012-05-30,7.4518,7.5551,7.4142,7.4801,6633587,0
2012-05-31,7.3673,7.4611,7.2546,7.4611,9317075,0
2012-06-01,7.1421,7.4049,7.1328,7.2361,8081253,0
2012-06-04,7.3203,7.4518,7.2921,7.3957,7481575,0
2012-06-05,7.4706,7.6678,7.4237,7.4518,6961031,0
2012-06-06,7.4989,7.7429,7.4989,7.7333,10158295,0
2012-06-07,7.9117,8.0335,7.7804,7.8179,7354963,0
2012-06-08,7.7146,7.7616,7.5551,7.7429,6178374,0
2012-06-11,7.9212,7.9212,7.5738,7.5927,6681822,0
2012-06-12,7.6301,7.8366,7.6114,7.799,8319032,0
2012-06-13,7.7333,7.9117,7.6678,7.7804,8714113,0
2012-06-14,7.7804,8.0243,7.705,7.9584,7200544,0
2012-06-15,8.0335,8.1652,7.9867,8.1557,7573616,0
2012-06-18,8.0619,8.1368,7.9962,8.0807,6922502,0
2012-06-19,7.9584,8.3622,7.9117,8.3338,10323654,0
2012-06-20,8.259,8.3434,8.0619,8.0899,10515937,0
2012-06-21,7.9023,7.94,7.6487,7.6771,9692724,0
2012-06-22,7.7894,7.8179,7.4801,7.5551,7270346,0
2012-06-25,7.4142,7.4518,7.2921,7.3485,5698629,0
2012-06-26,7.3485,7.4423,7.2734,7.3579,6043296,0
2012-06-27,7.3861,7.5644,7.3766,7.4518,4167395,0
2012-06-28,7.3861,7.4518,7.1984,7.4237,8499982,0
2012-06-29,7.9023,8.2684,7.874,8.2214,9390108,0
2012-07-02,8.2965,8.3714,8.2119,8.3714,7130953,0
2012-07-03,8.3714,8.5499,8.3528,8.5404,6300131,0
2012-07-05,8.2684,8.6063,8.2214,8.4467,12455121,0
2012-07-06,8.1934,8.2402,8.0994,8.1745,6458305,0
2012-07-09,8.0899,8.2119,8.0431,8.0899,4964574,0
2012-07-10,8.2402,8.259,7.8648,7.9117,6660511,0
2012-07-11,7.8648,7.94,7.705,7.8366,7826428,0
2012-07-12,7.6395,7.9117,7.5738,7.8272,6340165,0
2012-07-13,8.0243,8.0807,7.9023,7.9867,7592798,0
2012-07-16,7.9584,7.9962,7.7239,7.8553,6428351,0
2012-07-17,7.94,8.0807,7.8553,8.0056,5986650,0
2012-07-18,7.9584,8.3434,7.9306,8.259,7778023,0
2012-07-19,8.3247,8.5688,8.2868,8.4936,7343685,0
2012-07-20,8.3154,8.4558,8.1368,8.2402,7108957,0
2012-07-23,7.9584,7.968,7.7804,7.9306,5594836,0
2012-07-24,8.0524,8.0524,7.7333,7.8272,7607595,0
2012-07-25,7.9117,7.9306,7.6208,7.6865,5779879,0
2012-07-26,7.8835,8.0619,7.8272,7.9775,6944499,0
2012-07-27,8.1839,8.6813,8.0899,8.4747,11392138,0
2012-07-30,8.5217,8.5967,8.1462,8.5404,8027133,0
2012-07-31,8.4558,8.6156,8.4091,8.5404,10730167,0
2012-08-01,8.5499,8.5591,8.2778,8.3154,8830263,0
2012-08-02,8.1745,8.4467,8.1557,8.3528,12161666,0
2012-08-03,8.6908,8.9348,8.625,8.7094,8287639,0
2012-08-06,8.8033,9.1596,8.8033,8.9441,8376838,0
2012-08-07,9.0755,9.0941,8.7094,8.7844,11091299,0
2012-08-08,8.7565,9.0099,8.7094,9.0099,10688415,0
2012-08-09,9.0099,9.1036,8.8689,8.9348,7833492,0
2012-08-10,8.8407,9.1693,8.7939,9.15,9373353,0
2012-08-13,9.0284,9.2633,8.9535,9.1693,9582030,0
2012-08-14,9.4134,9.546,9.0932,9.15,9593015,0
2012-08-15,9.2067,9.2722,8.9238,9.2254,7236187,0
2012-08-16,9.4034,9.537,9.1875,9.4893,7412876,0
2012-08-17,9.4408,9.537,9.3755,9.4704,4226686,0
2012-08-20,9.4507,9.4507,9.2067,9.3479,7919455,0
2012-08-21,9.4232,9.508,9.0273,9.1779,10158334,0
2012-08-22,9.1312,9.1779,8.8295,9.1683,15064366,0
2012-08-23,8.8484,8.9426,8.7917,8.8388,13755764,0
2012-08-24,8.8106,8.8578,8.6505,8.7917,5984803,0
2012-08-27,8.6787,8.707,8.5656,8.5938,5379128,0
2012-08-28,8.707,8.7258,8.528,8.6035,4101965,0
2012-08-29,8.5562,8.5656,8.3018,8.3865,4579398,0
2012-08-30,8.3676,8.4339,8.2923,8.415,5748057,0
2012-08-31,8.4339,8.5845,8.3584,8.415,7044219,0
2012-09-04,8.2076,8.33,8.0852,8.2169,6193487,0
2012-09-05,8.4524,8.4998,8.349,8.4242,5566962,0
2012-09-06,8.6505,8.9238,8.6035,8.8955,9356716,0
2012-09-07,9.0273,9.2812,9.0273,9.1875,5443255,0
2012-09-10,9.0555,9.1312,8.8766,8.9426,8317686,0
2012-09-11,8.9614,9.1216,8.9426,9.0746,7576048,0
2012-09-12,9.197,9.2536,9.0838,9.1779,8542211,0
2012-09-13,9.1683,9.827,9.1121,9.678,12883360,0
2012-09-14,9.81,10.195,9.678,9.782,17352650,0
2012-09-17,9.537,9.755,9.4993,9.658,10825684,0
2012-09-18,9.611,9.658,9.3947,9.527,6871504,0
2012-09-19,9.611,9.755,9.4993,9.527,7906241,0
2012-09-20,9.4312,9.4893,9.2633,9.4034,7887742,0
2012-09-21,9.4893,9.566,9.3568,9.3857,8461580,0
2012-09-24,9.3857,9.527,9.2911,9.4893,6509618,0
2012-09-25,9.546,9.566,9.0463,9.0932,8880118,0
2012-09-26,9.0555,9.2633,8.8484,9.2067,6153950,0
2012-09-27,9.3292,9.3479,8.999,9.1027,5836206,0
2012-09-28,8.9801,9.15,8.8955,8.9614,6012132,0
2012-10-01,9.0368,9.2067,9.0086,9.0838,5993258,0
2012-10-02,9.0932,9.1683,8.8295,8.9048,6677855,0
2012-10-03,8.9332,8.952,8.8013,8.9048,6118334,0
2012-10-04,8.8861,9.0182,8.7162,8.8295,7773299,0
2012-10-05,8.8295,8.9048,8.6975,8.7447,7800044,0
2012-10-08,8.707,8.8766,8.6505,8.8578,4235346,0
2012-10-09,8.8861,8.8861,8.7162,8.8295,4948191,0
2012-10-10,8.8484,8.8766,8.6975,8.7162,5257448,0
2012-10-11,8.8106,8.8861,8.7823,8.8766,8731976,0
2012-10-12,8.8766,8.9801,8.7636,8.7636,3804747,0
2012-10-15,8.8013,8.8388,8.6692,8.7823,7158043,0
2012-10-16,8.8202,9.0273,8.773,8.9708,11043647,0
2012-10-17,9.0463,9.1216,8.8955,8.9708,8213521,0
2012-10-18,8.7823,8.8766,8.7447,8.8013,6627882,0
2012-10-19,8.773,8.7823,8.4054,8.4433,10927330,0
2012-10-22,8.4901,8.5938,8.3395,8.4433,11068929,0
2012-10-23,8.3395,8.4054,8.2453,8.2923,5357752,0
2012-10-24,8.4524,8.6035,8.3676,8.462,9463646,0
2012-10-25,8.6126,8.6315,8.3584,8.3771,6777910,0
2012-10-26,8.33,8.4054,8.1889,8.2453,4420822,0
2012-10-31,8.2547,8.349,8.1978,8.283,3966694,0
2012-11-01,8.0192,8.3676,8.0192,8.283,10400631,0
2012-11-02,8.4714,8.5092,8.2076,8.2547,6202826,0
2012-11-05,8.2923,8.4524,8.236,8.3865,6567485,0
2012-11-06,8.5938,8.773,8.528,8.6223,6512476,0
2012-11-07,8.6035,8.6035,8.3865,8.4242,7049344,0
2012-11-08,8.4524,8.5845,8.283,8.3395,7111138,0
2012-11-09,8.4242,8.528,8.283,8.33,6202033,0
2012-11-12,8.3395,8.462,8.3207,8.349,3680321,0
2012-11-13,8.1735,8.3437,8.1356,8.2397,5035134,0
2012-11-14,8.1546,8.1926,7.9562,8.0036,5362118,0
2012-11-15,7.9843,8.079,7.9183,8.0036,4606942,0
2012-11-16,7.9843,8.0225,7.8144,7.9752,5425028,0
2012-11-19,8.079,8.1546,8.0505,8.1167,3683946,0
2012-11-20,8.0412,8.1735,7.9752,8.0505,2917655,0
2012-11-21,8.1546,8.2776,8.0036,8.2207,6043870,0
2012-11-23,8.4287,8.5608,8.4097,8.5516,4560219,0
2012-11-26,8.4664,8.5042,8.3625,8.4567,4558147,0
2012-11-27,8.5325,8.5799,8.2302,8.2963,5593537,0
2012-11-28,8.1642,8.3719,8.0979,8.334,3326789,0
2012-11-29,8.2492,8.4476,8.2302,8.4287,6240542,0
2012-11-30,8.0886,8.1451,7.8899,8.0225,12224253,0
2012-12-03,8.0505,8.1167,7.8523,7.8996,7046597,0
2012-12-04,7.9843,8.079,7.8335,7.8712,7067810,0
2012-12-05,8.0602,8.2112,7.928,8.0505,6591115,0
2012-12-06,8.1451,8.2681,8.0886,8.2302,10100895,0
2012-12-07,8.3719,8.4193,8.3248,8.3909,5704561,0
2012-12-10,8.4567,8.5516,8.4287,8.5042,3959819,0
2012-12-11,8.4949,8.5894,8.4758,8.5138,6773760,0
2012-12-12,8.5231,8.6177,8.3909,8.4758,6222074,0
2012-12-13,8.4664,8.5042,8.2207,8.2776,4520092,0
2012-12-14,8.1735,8.3248,8.1451,8.2586,5497946,0
2012-12-17,8.2018,8.2302,8.1167,8.2207,6444470,0
2012-12-18,8.1735,8.5138,8.1451,8.4383,11308193,0
2012-12-19,8.3625,8.5042,8.3058,8.4287,8768982,0
2012-12-20,8.4476,8.4758,8.3248,8.4383,6643492,0
2012-12-21,8.1263,8.2492,8.0979,8.2397,9367580,0
2012-12-24,8.1735,8.2963,8.079,8.2397,764636,0
2012-12-26,8.3531,8.4949,8.3437,8.4097,6190947,0
2012-12-27,8.4854,8.4949,8.2866,8.4097,4066580,0
2012-12-28,8.3154,8.4758,8.3058,8.3531,5456197,0
2012-12-31,8.3625,8.5231,8.2586,8.4949,3448747,0
2013-01-02,8.7783,8.9295,8.7687,8.8822,7565879,0
2013-01-03,8.9483,9.1461,8.9105,8.9578,9028060,0
2013-01-04,8.9483,9.0238,8.8822,9.0051,7116524,0
2013-01-07,8.9389,9.1461,8.9105,9.1091,7003876,0
2013-01-08,8.9105,8.9483,8.7687,8.9201,7913561,0
2013-01-09,8.8445,8.854,8.6271,8.7406,6253267,0
2013-01-10,8.6839,8.7783,8.5704,8.7025,9658723,0
2013-01-11,8.6082,8.6459,8.4383,8.5138,9720518,0
2013-01-14,8.6177,8.6365,8.4949,8.5042,4164403,0
2013-01-15,8.4854,8.5325,8.4097,8.4854,2718112,0
2013-01-16,8.4567,8.5138,8.2776,8.3909,10964510,0
2013-01-17,8.4854,8.4949,8.3814,8.3909,6094892,0
2013-01-18,8.4287,8.4287,8.3248,8.4287,7913333,0
2013-01-22,8.3814,8.4193,8.2866,8.4002,3477281,0
2013-01-23,8.4097,8.4567,8.3531,8.3625,5721668,0
2013-01-24,8.3814,8.3909,8.183,8.2397,7252139,0
2013-01-25,8.2302,8.2302,8.0602,8.1642,5923582,0
2013-01-28,8.2681,8.2776,8.0505,8.1263,12289016,0
2013-01-29,8.2866,8.3531,8.1642,8.3248,8202682,0
2013-01-30,8.2963,8.3154,8.1735,8.2018,5731657,0
2013-01-31,8.2492,8.3719,8.2397,8.3437,5895023,0
2013-02-01,8.4287,8.4383,8.3625,8.3719,5587325,0
2013-02-04,8.2776,8.2776,8.1735,8.2018,3379113,0
2013-02-05,8.4002,8.4287,8.2681,8.2681,7156958,0
2013-02-06,8.2963,8.4664,8.2586,8.3909,3834135,0
2013-02-07,8.5231,8.5421,8.334,8.3625,4114588,0
2013-02-08,8.4287,8.4476,8.2492,8.3625,3463115,0
2013-02-11,8.334,8.4383,8.3058,8.4193,2387515,0
2013-02-12,8.4097,8.5231,8.3814,8.4567,1996844,0
2013-02-13,8.4664,8.5421,8.4097,8.4949,4216684,0
2013-02-14,8.5231,8.5987,8.4383,8.4383,5018716,0
2013-02-15,8.5042,8.5042,8.2302,8.2397,6267031,0
2013-02-19,8.1263,8.1735,7.9562,8.0128,12052837,0
2013-02-20,7.928,7.9467,7.5593,7.6634,10204015,0
2013-02-21,7.6539,7.805,7.6067,7.6539,12323329,0
2013-02-22,7.8144,7.8523,7.5782,7.7485,7445531,0
2013-02-25,7.805,8.0602,7.6634,7.7389,7384408,0
2013-02-26,7.8523,8.0128,7.7955,7.9752,10077559,0
2013-02-27,7.9089,7.9467,7.8144,7.8996,6053456,0
2013-02-28,7.8618,7.9843,7.8427,7.8618,5715686,0
2013-03-01,7.6729,7.7485,7.5879,7.6161,7135273,0
2013-03-04,7.5687,7.6255,7.4933,7.5782,7610858,0
2013-03-05,7.7193,7.8801,7.3504,7.4072,13087786,0
2013-03-06,7.3694,7.6627,7.2934,7.6437,9868840,0
2013-03-07,7.7666,7.833,7.6059,7.6722,7283988,0
2013-03-08,7.7193,7.8518,7.6813,7.7571,3785015,0
2013-03-11,7.729,7.7761,7.6248,7.7384,5724766,0
2013-03-12,7.729,7.8234,7.6248,7.6532,6970124,0
2013-03-13,7.5964,7.6248,7.445,7.502,6738147,0
2013-03-14,7.5301,7.5586,7.3599,7.4356,6342787,0
2013-03-15,7.4544,7.4924,7.2371,7.2747,9442891,0
2013-03-18,7.2181,7.3126,7.1516,7.1895,8061849,0
2013-03-19,7.199,7.199,7.0003,7.0478,6977332,0
2013-03-20,7.1516,7.2273,7.0288,7.1043,5744065,0
2013-03-21,7.0951,7.1329,6.972,7.01,4555564,0
2013-03-22,7.0003,7.1424,7.0003,7.0382,3202199,0
2013-03-25,7.01,7.1233,6.8964,7.0288,4873993,0
2013-03-26,7.1516,7.2558,7.0951,7.1707,6018613,0
2013-03-27,7.1516,7.3409,7.1043,7.3409,5351361,0
2013-03-28,7.3126,7.3599,7.2465,7.2934,5727389,0
2013-04-01,7.2934,7.3221,7.1707,7.2273,4029068,0
2013-04-02,7.2085,7.2371,7.01,7.0382,2866875,0
2013-04-03,7.0288,7.0855,6.9246,7.01,3895771,0
2013-04-04,6.9909,7.0572,6.9059,6.9531,4913784,0
2013-04-05,6.8773,7.2273,6.8396,7.1707,6991194,0
2013-04-08,7.1329,7.1516,6.9909,7.0288,4400228,0
2013-04-09,7.1233,7.2934,7.0762,7.1802,7127985,0
2013-04-10,7.2371,7.3221,7.1612,7.1707,6068796,0
2013-04-11,7.1707,7.1707,7.0382,7.0951,2726186,0
2013-04-12,7.0478,7.1141,6.9437,7.0288,6035886,0
2013-04-15,6.887,6.887,6.641,6.6694,4254785,0
2013-04-16,6.7262,6.8964,6.7071,6.8773,8185837,0
2013-04-17,6.887,7.0288,6.8206,6.9059,10058223,0
2013-04-18,6.972,7.2181,6.9531,7.1516,7930108,0
2013-04-19,7.2273,7.2371,7.0288,7.1612,4967187,0
2013-04-22,7.1043,7.1612,6.9909,7.1043,3254593,0
2013-04-23,7.1424,7.2844,7.1043,7.2181,4370458,0
2013-04-24,7.2844,7.3789,7.2558,7.3033,3344967,0
2013-04-25,7.3126,7.3599,7.199,7.2844,5866139,0
2013-04-26,7.2181,7.2651,7.1141,7.1233,3063920,0
2013-04-29,7.199,7.3409,7.0951,7.3221,4681383,0
2013-04-30,7.2273,7.4734,7.199,7.4262,5347315,0
2013-05-01,7.3504,7.4638,7.2651,7.3126,3408516,0
2013-05-02,7.445,7.4544,7.2273,7.2273,3086600,0
2013-05-03,7.3409,7.4356,7.2651,7.3221,3557316,0
2013-05-06,7.3504,7.3504,7.2085,7.3126,3659242,0
2013-05-07,7.0478,7.3033,7.0003,7.1612,5659189,0
2013-05-08,7.0855,7.1141,6.887,6.9531,9673870,0
2013-05-09,6.9437,6.972,6.7355,6.764,6784030,0
2013-05-10,6.7355,6.764,6.5745,6.6314,5603974,0
2013-05-13,6.6504,6.6785,6.5274,6.5464,5610876,0
2013-05-14,6.5745,6.603,6.4516,6.4516,5402975,0
2013-05-15,6.4139,6.4801,6.2814,6.3383,8958843,0
2013-05-16,6.272,6.4613,6.2057,6.3098,6956813,0
2013-05-17,6.3666,6.4045,6.2913,6.3286,4645998,0
2013-05-20,6.3286,6.4424,6.3286,6.4045,5060975,0
2013-05-21,6.4236,6.5942,6.414,6.5277,6269364,0
2013-05-22,6.5656,6.6791,6.3951,6.4803,7300615,0
2013-05-23,6.3573,6.3855,6.2813,6.3573,5068750,0
2013-05-24,6.2339,6.2813,6.1015,6.1677,8284448,0
2013-05-28,6.2339,6.2623,6.1391,6.2055,4469056,0
2013-05-29,6.13,6.1773,5.9781,6.0162,4953712,0
2013-05-30,6.0824,6.1487,5.9781,6.0824,3271484,0
2013-05-31,5.9578,5.9674,5.7486,5.7866,7009260,0
2013-06-03,5.8361,5.997,5.7983,5.9688,5291599,0
2013-06-04,6.0067,6.1015,5.9404,5.997,5367082,0
2013-06-05,5.9404,5.9781,5.7794,5.7983,4680707,0
2013-06-06,5.7602,5.8361,5.694,5.8361,4889618,0
2013-06-07,5.7794,5.8929,5.6372,5.7413,6575852,0
2013-06-10,5.6656,5.6751,5.5519,5.6086,5350119,0
2013-06-11,5.4382,5.476,5.353,5.457,6967909,0
2013-06-12,5.4856,5.4856,5.2961,5.353,6143919,0
2013-06-13,5.4382,5.7319,5.3907,5.694,7952432,0
2013-06-14,5.694,5.7413,5.5329,5.6466,7229005,0
2013-06-17,5.7508,5.8267,5.6372,5.6845,5038821,0
2013-06-18,5.5995,5.7508,5.5235,5.6561,7343306,0
2013-06-19,5.6466,5.7319,5.4003,5.4288,9275595,0
2013-06-20,5.2582,5.4099,5.1067,5.3338,10506171,0
2013-06-21,5.3907,5.4288,5.2582,5.3055,6018789,0
2013-06-24,5.1918,5.1918,4.993,5.097,5231275,0
2013-06-25,5.2203,5.2675,5.1161,5.1826,5695481,0
2013-06-26,5.2865,5.3338,5.1634,5.2298,4846174,0
2013-06-27,5.3812,5.514,5.3435,5.5045,6192503,0
2013-06-28,5.4099,5.4856,5.353,5.4099,6360901,0
2013-07-01,5.476,5.6845,5.4478,5.5802,6302028,0
2013-07-02,5.5519,5.5995,5.3719,5.5045,6688076,0
2013-07-03,5.4856,5.6845,5.4382,5.5802,4073283,0
2013-07-05,5.5995,5.6181,5.3246,5.4478,9372825,0
2013-07-08,5.514,5.5802,5.4191,5.457,4515259,0
2013-07-09,5.5329,5.5613,5.4288,5.4952,2465137,0
2013-07-10,5.476,5.5045,5.315,5.3812,4346683,0
2013-07-11,5.514,5.5329,5.3812,5.5329,7116893,0
2013-07-12,5.4952,5.5045,5.3246,5.3624,5155034,0
2013-07-15,5.3719,5.514,5.3719,5.4382,10899128,0
2013-07-16,5.5329,5.5802,5.4382,5.5235,5304363,0
2013-07-17,5.6275,5.8361,5.5613,5.7794,10146026,0
2013-07-18,5.7887,5.9499,5.7887,5.8361,6752955,0
2013-07-19,5.7887,5.8929,5.7699,5.7794,4573050,0
2013-07-22,5.8361,5.9214,5.8267,5.8742,5540044,0
2013-07-23,6.0067,6.1015,6.0067,6.0635,10181015,0
2013-07-24,6.0635,6.1107,5.9688,6.1107,16369013,0
2013-07-25,6.0256,6.2435,6.0162,6.2055,12186552,0
2013-07-26,6.2813,6.2813,6.073,6.1107,5217053,0
2013-07-29,6.0635,6.1204,5.9592,6.0539,6281809,0
2013-07-30,6.0539,6.073,5.9025,5.9308,4151868,0
2013-07-31,6.0539,6.13,5.9781,6.0067,13166818,0
2013-08-01,6.1581,6.3098,6.1107,6.2623,10541399,0
2013-08-02,6.2339,6.3573,6.2055,6.2339,15316641,0
2013-08-05,6.1677,6.2435,6.1204,6.1391,5756962,0
2013-08-06,6.1773,6.1962,6.0351,6.073,5492159,0
2013-08-07,6.0446,6.2912,6.0162,6.2055,7937612,0
2013-08-08,6.2719,6.4329,6.2623,6.3476,7270009,0
2013-08-09,6.4236,6.5277,6.414,6.4708,7086832,0
2013-08-12,6.4898,6.5845,6.4045,6.4236,6822092,0
2013-08-13,6.4044,6.4329,6.2428,6.2907,6649515,0
2013-08-14,6.2907,6.4044,6.2332,6.3093,8632489,0
2013-08-15,6.1573,6.2997,6.1478,6.2428,10276970,0
2013-08-16,6.2332,6.5565,6.2332,6.4235,8925559,0
2013-08-19,6.5469,6.794,6.4708,6.7465,17247948,0
2013-08-20,6.6798,6.7748,6.6798,6.7085,9216106,0
2013-08-21,6.661,6.7559,6.6038,6.6324,9436105,0
2013-08-22,6.699,6.9934,6.699,6.8986,14351038,0
2013-08-23,6.9366,7.0315,6.8892,7.0125,7995891,0
2013-08-26,7.0791,7.0791,6.8986,6.927,4847882,0
2013-08-27,6.8224,6.9078,6.8034,6.851,11423670,0
2013-08-28,6.8415,7.0221,6.8131,6.9556,5721618,0
2013-08-29,6.9078,6.9842,6.8986,6.965,8709699,0
2013-08-30,7.0791,7.0886,6.7655,6.8224,5903079,0
2013-09-03,7.1074,7.1457,6.965,6.9746,7292564,0
2013-09-04,6.965,7.1265,6.9556,7.0981,12096475,0
2013-09-05,6.8794,7.0696,6.851,7.0125,10062656,0
2013-09-06,7.0886,7.1172,6.9746,7.0125,8119854,0
2013-09-09,7.0791,7.3262,7.0696,7.1835,15548702,0
2013-09-10,7.2502,7.3547,7.2026,7.2595,9184504,0
2013-09-11,7.2595,7.2975,7.1074,7.1265,8125878,0
2013-09-12,7.1741,7.212,7.0791,7.1172,5990294,0
2013-09-13,7.1457,7.1741,7.06,7.1074,3599233,0
2013-09-16,7.2407,7.2785,7.0031,7.0221,8557312,0
2013-09-17,7.0315,7.1172,6.9934,7.041,5906894,0
2013-09-18,7.0886,7.3166,6.9556,7.2689,13974921,0
2013-09-19,7.2502,7.2595,7.0886,7.1835,7843555,0
2013-09-20,7.212,7.2502,7.0886,7.0981,5018186,0
2013-09-23,7.1265,7.2689,7.1265,7.2407,3840682,0
2013-09-24,7.2216,7.2595,7.1172,7.212,4364009,0
2013-09-25,7.1931,7.2885,7.1172,7.1835,5889444,0
2013-09-26,7.212,7.345,7.1741,7.345,5569447,0
2013-09-27,7.1931,7.2311,7.136,7.1646,5081970,0
2013-09-30,7.136,7.155,7.06,7.0886,5464849,0
2013-10-01,7.1172,7.1646,6.9842,7.0886,6772633,0
2013-10-02,7.0791,7.2975,7.0696,7.2975,8220329,0
2013-10-03,7.2689,7.2975,7.1265,7.136,7526226,0
2013-10-04,7.1265,7.345,7.1074,7.3072,4693076,0
2013-10-07,7.2502,7.4402,7.2502,7.3927,6219624,0
2013-10-08,7.3927,7.4402,7.3355,7.4212,5747469,0
2013-10-09,7.4876,7.5827,7.4498,7.5163,5703781,0
2013-10-10,7.6111,7.6587,7.5351,7.5923,4384291,0
2013-10-11,7.5827,7.7726,7.5827,7.7726,4656901,0
2013-10-14,7.6683,7.8771,7.6491,7.8202,7205093,0
2013-10-15,7.8298,7.8962,7.7442,7.8107,5091926,0
2013-10-16,7.8582,7.9913,7.7726,7.8298,7066074,0
2013-10-17,7.6777,7.7634,7.4591,7.5637,7984325,0
2013-10-18,7.6015,7.6015,7.2975,7.3166,8950019,0
2013-10-21,7.3736,7.4498,7.2975,7.4498,13159659,0
2013-10-22,7.4498,7.706,7.4498,7.6396,5661294,0
2013-10-23,7.5446,7.6015,7.4591,7.4686,3768310,0
2013-10-24,7.5163,7.5163,7.2502,7.3072,5522463,0
2013-10-25,7.4021,7.4212,7.2407,7.2975,4596367,0
2013-10-28,7.345,7.3736,7.2502,7.2885,4169187,0
2013-10-29,7.3072,7.3355,7.2216,7.2975,2942496,0
2013-10-30,7.3166,7.3927,7.2785,7.3927,5689245,0
2013-10-31,7.5446,7.5731,7.4971,7.5351,8694209,0
2013-11-01,7.5637,7.7916,7.5637,7.7346,8241889,0
2013-11-04,7.8868,7.9058,7.6683,7.7823,5640179,0
2013-11-05,7.5542,7.6683,7.5065,7.6396,5428728,0
2013-11-06,7.6111,7.6777,7.5065,7.6396,3642725,0
2013-11-07,7.7252,7.7442,7.4402,7.4402,4252990,0
2013-11-08,7.5065,7.5731,7.2026,7.5163,10319709,0
2013-11-11,7.5446,7.5731,7.4686,7.5542,3721235,0
2013-11-12,7.4434,7.4722,7.2813,7.3289,4341901,0
2013-11-13,7.3194,7.4244,7.3003,7.4148,2903241,0
2013-11-14,7.5008,7.6151,7.4722,7.5674,4244682,0
2013-11-15,7.6248,7.7678,7.5674,7.6725,3387624,0
2013-11-18,7.8252,7.9397,7.8061,7.8825,4808241,0
2013-11-19,7.8538,7.8919,7.7011,7.7107,5132332,0
2013-11-20,7.7583,7.8156,7.5485,7.5961,3191023,0
2013-11-21,7.6344,7.6725,7.5485,7.6344,6000166,0
2013-11-22,7.663,7.6818,7.5197,7.577,6575258,0
2013-11-25,7.4625,7.4911,7.2905,7.31,4239862,0
2013-11-26,7.3384,7.367,7.2525,7.3384,4585860,0
2013-11-27,7.3289,7.5292,7.262,7.3959,5471344,0
2013-11-29,7.4053,7.4817,7.3766,7.3862,2997006,0
2013-12-02,7.3384,7.4053,7.2813,7.3003,5024906,0
2013-12-03,7.2905,7.3384,7.1667,7.2335,4753240,0
2013-12-04,7.1761,7.2905,7.1189,7.1857,3918313,0
2013-12-05,7.31,7.4911,7.2813,7.3862,4524744,0
2013-12-06,7.4625,7.5485,7.367,7.4148,3734590,0
2013-12-09,7.5101,7.5867,7.4911,7.5388,4263851,0
2013-12-10,7.5101,7.6056,7.4817,7.5485,2856181,0
2013-12-11,7.5008,7.5101,7.367,7.3959,4916752,0
2013-12-12,7.3194,7.3862,7.2525,7.3384,4571179,0
2013-12-13,7.3862,7.4911,7.3003,7.3289,6136829,0
2013-12-16,7.3479,7.4338,7.3194,7.367,5179686,0
2013-12-17,7.5197,7.6056,7.4053,7.5867,5448823,0
2013-12-18,7.558,7.8252,7.5485,7.6534,10908651,0
2013-12-19,7.7201,7.8919,7.6534,7.8441,5675580,0
2013-12-20,7.7489,7.7774,7.4625,7.4817,8858801,0
2013-12-23,7.7011,7.7011,7.558,7.6056,4903222,0
2013-12-24,7.5008,7.6344,7.4722,7.577,1550948,0
2013-12-26,7.577,7.6344,7.5292,7.5292,1675075,0
2013-12-27,7.4817,7.5674,7.4434,7.5674,3256514,0
2013-12-30,7.5101,7.5674,7.367,7.367,3556553,0
2013-12-31,7.3766,7.5197,7.3574,7.4817,1850310,0
2014-01-02,7.3003,7.367,7.1667,7.2335,6318984,0
2014-01-03,7.2813,7.3289,7.1189,7.262,3992098,0
2014-01-06,7.2144,7.243,7.1571,7.1857,2340530,0
2014-01-07,7.3384,7.3384,7.1857,7.2049,3125208,0
2014-01-08,7.3479,7.3766,7.138,7.1667,2538323,0
2014-01-09,7.1189,7.1667,6.976,7.1478,5099679,0
2014-01-10,7.2905,7.4244,7.2525,7.31,6345416,0
2014-01-13,7.2335,7.2813,7.0713,7.1094,3424190,0
2014-01-14,6.9853,7.0522,6.9569,7.033,3632612,0
2014-01-15,7.0617,7.1955,7.033,7.0617,3490316,0
2014-01-16,7.1478,7.1761,7.0045,7.033,2947105,0
2014-01-17,7.0427,7.1094,6.976,7.0522,1982718,0
2014-01-21,6.8802,7.0045,6.7086,6.7753,5272937,0
2014-01-22,6.8996,6.9378,6.8136,6.871,3562574,0
2014-01-23,6.947,6.947,6.7181,6.766,4862382,0
2014-01-24,6.7849,6.804,6.6323,6.6513,4539891,0
2014-01-27,6.6609,6.7278,6.5845,6.5943,4192206,0
2014-01-28,6.5845,6.6228,6.5368,6.5943,3557878,0
2014-01-29,6.5273,6.7563,6.4987,6.5943,5006388,0
2014-01-30,6.8423,6.8423,6.6705,6.6992,3559317,0
2014-01-31,6.5272,6.8326,6.5272,6.7279,5675612,0
2014-02-03,6.7086,6.7372,6.4319,6.4319,7132625,0
2014-02-04,6.4891,6.5368,6.4224,6.4987,3595732,0
2014-02-05,6.5082,6.5273,6.365,6.4607,3867058,0
2014-02-06,6.5082,6.6992,6.4987,6.6705,4562205,0
2014-02-07,6.7945,6.8423,6.6609,6.804,4600237,0
2014-02-10,6.7945,6.7945,6.4699,6.4796,5109141,0
2014-02-11,6.4415,6.6513,6.4319,6.5368,6390335,0
2014-02-12,6.5273,6.5748,6.3175,6.365,9332588,0
2014-02-13,6.3175,6.5943,6.3077,6.5845,5560856,0
2014-02-14,6.5082,6.6418,6.4796,6.5845,3858333,0
2014-02-18,6.3269,6.3556,5.9071,6.0214,10572832,0
2014-02-19,5.9737,6.1839,5.9453,6.0406,10426722,0
2014-02-20,6.1742,6.4224,6.0882,6.1742,10502608,0
2014-02-21,6.1454,6.222,6.0214,6.117,5518892,0
2014-02-24,6.0406,6.3556,6.0214,6.1932,8950244,0
2014-02-25,6.2029,6.26,6.1074,6.1265,5961132,0
2014-02-26,6.117,6.1359,5.9737,6.0691,4139154,0
2014-02-27,6.0691,6.1647,5.9835,6.117,5966212,0
2014-02-28,6.0501,6.1074,5.8785,5.9643,5934057,0
2014-03-03,5.8116,5.926,5.7734,5.8116,4534039,0
2014-03-04,5.8689,5.9737,5.7352,5.9453,4092546,0
2014-03-05,5.9453,6.0788,5.8975,5.9643,5319440,0
2014-03-06,5.9238,6.1443,5.9238,6.0004,8135203,0
2014-03-07,5.8566,5.8854,5.713,5.7706,10736534,0
2014-03-10,5.6842,5.6842,5.454,5.5883,7465338,0
2014-03-11,5.6938,5.7035,5.5309,5.5787,4881483,0
2014-03-12,5.5883,5.7322,5.5692,5.6747,3845036,0
2014-03-13,5.7993,5.7993,5.6171,5.665,7444138,0
2014-03-14,5.6938,5.9431,5.6842,5.78,6416255,0
2014-03-17,5.828,5.9334,5.7035,5.7513,3391305,0
2014-03-18,5.6842,5.8663,5.6554,5.8375,5279411,0
2014-03-19,5.8184,5.9622,5.7608,5.8375,6197014,0
2014-03-20,5.828,5.9238,5.7035,5.8473,6535462,0
2014-03-21,5.8375,6.0869,5.828,5.991,6695463,0
2014-03-24,6.0389,6.0869,5.8854,5.9717,6094739,0
2014-03-25,6.0292,6.0964,5.9814,6.0196,4056177,0
2014-03-26,6.0292,6.0964,5.876,5.8854,4409682,0
2014-03-27,6.0004,6.1921,6.0004,6.1443,10054692,0
2014-03-28,6.1634,6.2498,6.0964,6.1346,5721229,0
2014-03-31,6.154,6.1634,6.1059,6.1443,5454591,0
2014-04-01,6.1921,6.2498,5.9431,5.9717,7690202,0
2014-04-02,5.9525,6.1251,5.8854,6.0964,6746412,0
2014-04-03,6.1156,6.1156,5.9717,6.0196,3996144,0
2014-04-04,6.173,6.1827,5.9622,5.9814,8442106,0
2014-04-07,5.991,6.0674,5.9238,5.9717,7333948,0
2014-04-08,6.1059,6.1827,6.0004,6.0674,9427956,0
2014-04-09,6.0389,6.0485,5.8854,5.9142,5980061,0
2014-04-10,5.9431,5.9717,5.8473,5.9048,5963128,0
2014-04-11,5.876,5.895,5.7706,5.7993,9933851,0
2014-04-14,5.8854,5.9334,5.7706,5.8184,8561888,0
2014-04-15,5.7993,5.7993,5.5404,5.6747,9855678,0
2014-04-16,5.7513,5.7706,5.5981,5.665,9135775,0
2014-04-17,5.665,6.0103,5.6554,5.8854,8319883,0
2014-04-21,5.9238,5.9334,5.7513,5.895,4199167,0
2014-04-22,5.8663,5.9048,5.7608,5.7993,4217803,0
2014-04-23,5.8088,5.8375,5.7035,5.7993,3589093,0
2014-04-24,5.8854,5.9048,5.7417,5.8375,3784068,0
2014-04-25,5.8184,5.828,5.7322,5.7993,3321057,0
2014-04-28,5.7417,5.8184,5.6842,5.8184,3784809,0
2014-04-29,5.895,5.9622,5.7417,5.78,5847990,0
2014-04-30,5.7224,5.7993,5.6938,5.7608,3204163,0
2014-05-01,5.7513,5.8184,5.6842,5.7706,2756026,0
2014-05-02,5.8088,6.0581,5.8088,6.0485,6269030,0
2014-05-05,6.0292,6.0674,5.9334,5.9622,6332195,0
2014-05-06,5.9622,6.1346,5.9622,6.0292,4050863,0
2014-05-07,6.1156,6.2784,6.0674,6.2115,7233481,0
2014-05-08,6.2498,6.2784,6.1443,6.2115,4522399,0
2014-05-09,6.1921,6.3455,6.1059,6.2305,8687923,0
2014-05-12,6.3072,6.3743,6.2883,6.317,5652636,0
2014-05-13,6.2975,6.3264,6.2498,6.2593,3292635,0
2014-05-14,6.2593,6.269,6.1634,6.1921,4696560,0
2014-05-15,6.1443,6.221,6.0869,6.2019,4259691,0
2014-05-16,6.2593,6.2593,6.1443,6.1827,3833742,0
2014-05-19,6.1251,6.1251,6.0196,6.0773,3603359,0
2014-05-20,6.0773,6.0964,5.876,5.9431,5969440,0
2014-05-21,5.9142,5.9431,5.8473,5.9238,4465403,0
2014-05-22,5.9576,5.9576,5.8325,5.9481,4424788,0
2014-05-23,5.9576,5.9672,5.8132,5.8614,6102834,0
2014-05-27,5.8805,6.025,5.8518,5.9287,6596576,0
2014-05-28,5.9287,5.9767,5.8711,5.9672,5358071,0
2014-05-29,5.9767,5.9959,5.8711,5.9287,4443745,0
2014-05-30,5.8132,5.8421,5.6976,5.717,8021977,0
2014-06-02,5.6882,5.7265,5.6207,5.6976,5360266,0
2014-06-03,5.6785,5.8518,5.6785,5.8325,7915464,0
2014-06-04,5.8421,5.8614,5.7556,5.7747,3212844,0
2014-06-05,5.8034,5.8421,5.7362,5.7556,3878152,0
2014-06-06,5.8805,5.9384,5.8518,5.8999,2958790,0
2014-06-09,5.9094,6.025,5.8901,5.9576,3804763,0
2014-06-10,5.9576,6.0057,5.919,5.9767,3887567,0
2014-06-11,5.9959,5.9959,5.8999,5.9481,4731719,0
2014-06-12,5.9384,5.9767,5.8901,5.8901,2429463,0
2014-06-13,5.9094,5.919,5.8325,5.8711,2776016,0
2014-06-16,5.8614,5.8614,5.7844,5.8132,4042198,0
2014-06-17,5.7556,5.8421,5.7458,5.794,3009402,0
2014-06-18,5.8228,6.0057,5.794,5.9576,5604737,0
2014-06-19,5.9959,6.0538,5.919,5.9576,2865155,0
2014-06-20,5.9384,5.9672,5.8999,5.9287,3915685,0
2014-06-23,5.9767,6.0443,5.9576,6.0346,4319314,0
2014-06-24,5.9959,6.1213,5.9959,6.0443,5835988,0
2014-06-25,6.0443,6.0635,5.9672,5.9959,3062218,0
2014-06-26,5.9384,5.9576,5.8325,5.8999,5235883,0
2014-06-27,5.8132,5.8228,5.6785,5.717,7417725,0
2014-06-30,5.6882,5.6882,5.5822,5.6689,7445755,0
2014-07-01,5.7074,5.7747,5.64,5.6689,7530904,0
2014-07-02,5.6494,5.7747,5.5918,5.7651,9026002,0
2014-07-03,5.7651,5.9094,5.7556,5.8614,6069451,0
2014-07-07,5.919,6.0826,5.8711,6.0346,5978631,0
2014-07-08,6.0346,6.0443,5.9672,5.9959,4498830,0
2014-07-09,6.0057,6.0923,5.9959,6.0538,3902357,0
2014-07-10,5.9767,6.0155,5.919,5.9864,6733358,0
2014-07-11,5.8999,6.0155,5.8901,6.0057,5530786,0
2014-07-14,6.0346,6.1213,6.0057,6.0538,4811404,0
2014-07-15,6.0826,6.1694,6.0443,6.131,7457771,0
2014-07-16,6.2269,6.2655,6.025,6.1213,6147792,0
2014-07-17,6.0346,6.0538,5.8228,5.8614,13745265,0
2014-07-18,5.9576,5.9959,5.7844,5.8132,10814767,0
2014-07-21,5.7844,5.8034,5.7074,5.7844,7086132,0
2014-07-22,5.7747,5.8228,5.7458,5.7458,5809617,0
2014-07-23,5.7265,5.7747,5.6882,5.7362,4779834,0
2014-07-24,5.8034,5.9959,5.7844,5.919,6755185,0
2014-07-25,5.9287,5.9959,5.8901,5.9094,3275219,0
2014-07-28,5.9576,6.0346,5.9094,5.9481,2753081,0
2014-07-29,5.9576,5.9767,5.8901,5.9576,4097030,0
2014-07-30,5.8132,5.8711,5.7265,5.7651,10543336,0
2014-07-31,5.6303,5.7362,5.611,5.6593,6255887,0
2014-08-01,5.64,5.7362,5.5918,5.6207,6150401,0
2014-08-04,5.64,5.7074,5.5822,5.6785,5593267,0
2014-08-05,5.6207,5.6882,5.5629,5.5822,4642801,0
2014-08-06,5.5918,5.6882,5.5918,5.64,4477261,0
2014-08-07,5.6593,5.6976,5.5436,5.5918,6476323,0
2014-08-08,5.5727,5.6593,5.5534,5.6494,3078211,0
2014-08-11,5.6785,5.6882,5.6017,5.611,3895330,0
2014-08-12,5.5862,5.625,5.5475,5.5475,3324319,0
2014-08-13,5.5572,5.567,5.3156,5.4026,8746984,0
2014-08-14,5.4026,5.4219,5.3446,5.3735,11984792,0
2014-08-15,5.4219,5.4318,5.2963,5.3639,5410924,0
2014-08-18,5.3929,5.4124,5.3254,5.3833,3748723,0
2014-08-19,5.3833,5.5188,5.3833,5.4606,10205560,0
2014-08-20,5.4702,5.5283,5.4413,5.4702,2559214,0
2014-08-21,5.4992,5.5188,5.4509,5.4702,4910013,0
2014-08-22,5.4606,5.5089,5.4413,5.4798,3766371,0
2014-08-25,5.5283,5.5862,5.4798,5.5572,6548378,0
2014-08-26,5.6057,5.77,5.5862,5.7312,6996837,0
2014-08-27,5.7601,5.8473,5.7312,5.8182,5400846,0
2014-08-28,5.7214,5.7505,5.5379,5.5765,8447471,0
2014-08-29,5.5862,5.6057,5.4702,5.596,4001827,0
2014-09-02,5.5089,5.6733,5.5089,5.6442,6788722,0
2014-09-03,5.6829,5.8665,5.6829,5.7795,9180133,0
2014-09-04,5.8473,5.9439,5.8473,5.8473,5843170,0
2014-09-05,5.8375,5.8763,5.7214,5.8182,4961494,0
2014-09-08,5.7892,5.8375,5.5862,5.6152,8090664,0
2014-09-09,5.4897,5.5283,5.4026,5.4413,7473124,0
2014-09-10,5.3446,5.3544,5.2093,5.2577,11560812,0
2014-09-11,5.2481,5.2577,5.161,5.1996,9076928,0
2014-09-12,5.1031,5.19,5.0935,5.1417,6947942,0
2014-09-15,5.1804,5.2286,5.0935,5.132,3922315,0
2014-09-16,5.1417,5.2191,5.132,5.1514,7725343,0
2014-09-17,5.1804,5.2286,5.1223,5.161,8932655,0
2014-09-18,5.1031,5.2577,5.0935,5.161,7636371,0
2014-09-19,5.19,5.2191,5.132,5.1707,6538897,0
2014-09-22,5.0547,5.0837,4.929,4.9871,4596138,0
2014-09-23,4.9677,5.045,4.9194,4.929,3412407,0
2014-09-24,4.9387,5.0161,4.9098,4.9773,6128997,0
2014-09-25,4.9387,4.9677,4.8807,4.929,6860748,0
2014-09-26,4.8807,4.8904,4.842,4.842,5325201,0
2014-09-29,4.6777,4.8131,4.6488,4.6971,8312025,0
2014-09-30,4.6777,4.6971,4.5521,4.6392,7756659,0
2014-10-01,4.6197,4.7164,4.5329,4.5716,5546178,0
2014-10-02,4.5906,4.6971,4.5329,4.6681,5722489,0
2014-10-03,4.6681,4.7455,4.5906,4.7068,5598615,0
2014-10-06,5.0161,5.0161,4.7646,4.7646,8933413,0
2014-10-07,4.8325,4.8807,4.7357,4.7646,6359510,0
2014-10-08,4.8034,4.8227,4.6971,4.7261,10277692,0
2014-10-09,4.7841,4.7937,4.6197,4.6392,9113926,0
2014-10-10,4.4943,4.5906,4.3974,4.4072,8893496,0
2014-10-13,4.4844,4.6197,4.4652,4.5617,8946333,0
2014-10-14,4.5617,4.6971,4.5231,4.6392,7283205,0
2014-10-15,4.5231,4.5811,4.4264,4.5038,8413883,0
2014-10-16,4.33,4.4264,4.3104,4.3589,8047772,0
2014-10-17,4.4652,4.4844,4.3974,4.4458,6899176,0
2014-10-20,4.3781,4.4169,4.3202,4.349,4739136,0
2014-10-21,4.1751,4.3104,4.1559,4.3009,8422094,0
2014-10-22,4.2622,4.33,4.2332,4.2717,5284031,0
2014-10-23,4.2815,4.5521,4.2622,4.4362,19953096,0
2014-10-24,4.4554,4.6392,4.4458,4.5521,9000107,0
2014-10-27,4.3202,4.4458,4.2717,4.3202,10947613,0
2014-10-28,4.3395,4.4169,4.3009,4.3878,13621631,0
2014-10-29,4.2717,4.5038,4.2622,4.349,10878460,0
2014-10-30,4.3009,4.3781,4.2717,4.33,6343129,0
2014-10-31,4.2717,4.3974,4.2526,4.3781,7769842,0
2014-11-03,4.349,4.3685,4.2332,4.2912,5392537,0
2014-11-04,4.33,4.4652,4.2526,4.3781,4777601,0
2014-11-05,4.4072,4.4652,4.349,4.3589,5445718,0
2014-11-06,4.2717,4.33,4.2526,4.2717,6551817,0
2014-11-07,4.3009,4.4169,4.3009,4.3781,4314018,0
2014-11-10,4.4169,4.4554,4.2912,4.3202,3989465,0
2014-11-11,4.1751,4.2428,4.1655,4.2332,4203467,0
2014-11-12,4.3104,4.349,4.1945,4.2139,3032540,0
2014-11-13,4.2235,4.2622,4.0496,4.0882,8806840,0
2014-11-14,4.0012,4.1269,3.9916,4.0496,9323808,0
2014-11-17,4.1171,4.1171,3.953,3.9624,6584911,0
2014-11-18,3.9377,3.9573,3.8796,3.9085,8557793,0
2014-11-19,3.9765,3.9765,3.8989,3.9573,7461907,0
2014-11-20,3.9667,4.0152,3.9377,3.9667,4227621,0
2014-11-21,4.1025,4.1997,4.0735,4.1997,11899156,0
2014-11-24,4.1801,4.2869,4.1219,4.1801,4718974,0
2014-11-25,4.2287,4.2384,4.1704,4.2092,3103878,0
2014-11-26,4.1997,4.2287,4.0639,4.1124,3310705,0
2014-11-28,4.1318,4.1414,4.0444,4.0444,3452799,0
2014-12-01,4.0056,4.0056,3.8796,3.8989,5695079,0
2014-12-02,3.9085,3.9279,3.831,3.8407,4859041,0
2014-12-03,3.8796,3.9279,3.8505,3.8796,3675379,0
2014-12-04,3.8019,3.8407,3.7631,3.7922,2890979,0
2014-12-05,3.7922,3.8505,3.7339,3.8117,5938605,0
2014-12-08,3.8019,3.8117,3.6372,3.6661,4501108,0
2014-12-09,3.5305,3.5595,3.4528,3.5014,10629100,0
2014-12-10,3.5206,3.5305,3.3946,3.4042,6934537,0
2014-12-11,3.3364,3.3654,3.2491,3.2587,7075572,0
2014-12-12,3.2587,3.2687,3.0066,3.0357,15708305,0
2014-12-15,3.0552,3.0552,2.8999,2.8999,7784596,0
2014-12-16,2.9774,3.1328,2.9195,3.0745,9610962,0
2014-12-17,3.1328,3.3461,3.094,3.2491,8559931,0
2014-12-18,3.4042,3.4528,3.3266,3.3364,6861824,0
2014-12-19,3.3558,3.5401,3.3364,3.4721,6559002,0
2014-12-22,3.4333,3.4626,3.3946,3.4528,4970507,0
2014-12-23,3.4333,3.5401,3.4042,3.5305,3656570,0
2014-12-24,3.5014,3.5305,3.3558,3.4528,1835576,0
2014-12-26,3.4721,3.5206,3.3849,3.4237,2385849,0
2014-12-29,3.4237,3.4915,3.4139,3.4333,2611095,0
2014-12-30,3.5401,3.5692,3.4431,3.4819,4602931,0
2014-12-31,3.4626,3.4721,3.3754,3.4431,3562296,0
2015-01-02,3.3946,3.3946,3.2491,3.3169,5412012,0
2015-01-05,3.1424,3.1909,3.0745,3.1328,8048872,0
2015-01-06,3.4042,3.5014,3.3654,3.4333,10107726,0
2015-01-07,3.7438,3.7728,3.6563,3.7147,12126655,0
2015-01-08,3.6372,3.8019,3.6372,3.7049,7432112,0
2015-01-09,3.6273,3.6856,3.5692,3.6177,6185260,0
2015-01-12,3.4333,3.5109,3.4042,3.4431,8953810,0
2015-01-13,3.5305,3.5498,3.3654,3.4139,7577899,0
2015-01-14,3.22,3.3461,3.2007,3.3364,18425426,0
2015-01-15,3.3654,3.4042,3.2976,3.3266,9449294,0
2015-01-16,3.4042,3.5692,3.3946,3.5109,6643202,0
2015-01-20,3.4139,3.4721,3.3558,3.4528,5819282,0
2015-01-21,3.3849,3.4721,3.3558,3.4528,6268603,0
2015-01-22,3.4915,3.5498,3.4042,3.4915,10335900,0
2015-01-23,3.4042,3.4139,3.3461,3.3558,5341006,0
2015-01-26,3.3266,3.4042,3.2976,3.3654,5341058,0
2015-01-27,3.2394,3.3754,3.2296,3.3461,6836513,0
2015-01-28,3.2781,3.3754,3.2687,3.3074,6112891,0
2015-01-29,3.4042,3.4431,3.288,3.3266,7288773,0
2015-01-30,3.2007,3.3946,3.1715,3.3461,7478083,0
2015-02-02,3.3074,3.4721,3.3074,3.4237,6556817,0
2015-02-03,3.5401,3.5692,3.4819,3.5109,5106991,0
2015-02-04,3.3946,3.4431,3.3849,3.3946,5317601,0
2015-02-05,3.3946,3.4819,3.3946,3.4237,5500301,0
2015-02-06,3.3266,3.4528,3.3266,3.4237,6823900,0
2015-02-09,3.5498,3.6759,3.5206,3.6177,8326973,0
2015-02-10,3.4915,3.5014,3.3461,3.3558,6757330,0
2015-02-11,3.3654,3.4431,3.3364,3.4237,5910456,0
2015-02-12,3.4528,3.4915,3.3364,3.3946,5929068,0
2015-02-13,3.4528,3.5305,3.4237,3.4819,5360368,0
2015-02-17,3.4721,3.5595,3.4431,3.5014,2609374,0
2015-02-18,3.7339,3.8796,3.5014,3.5305,4241289,0
2015-02-19,3.4626,3.4915,3.3558,3.4819,5480498,0
2015-02-20,3.4431,3.4915,3.4042,3.4721,5199087,0
2015-02-23,3.4431,3.4528,3.3654,3.3754,8731091,0
2015-02-24,3.4139,3.4915,3.3558,3.4721,3578453,0
2015-02-25,3.4626,3.4819,3.4042,3.4431,3376294,0
2015-02-26,3.3849,3.4626,3.3169,3.4042,4050215,0
2015-02-27,3.4237,3.5014,3.4237,3.4626,3347003,0
2015-03-02,3.4626,3.4626,3.2687,3.288,4261965,0
2015-03-03,3.2781,3.3461,3.2781,3.3364,5353337,0
2015-03-04,3.3946,3.4626,3.3558,3.3946,6667827,0
2015-03-05,3.4528,3.4721,3.4042,3.4237,4397755,0
2015-03-06,3.3169,3.4139,3.2976,3.3946,6404393,0
2015-03-09,3.3946,3.4626,3.3461,3.3946,5527276,0
2015-03-10,3.4431,3.5014,3.3946,3.4333,15509530,0
2015-03-11,3.3946,3.4237,3.3461,3.3654,4899467,0
2015-03-12,3.4237,3.4528,3.2491,3.2491,4780380,0
2015-03-13,3.2687,3.3266,3.1909,3.2103,14335484,0
2015-03-16,3.2781,3.288,3.1715,3.2296,11183124,0
2015-03-17,3.2209,3.3577,3.2016,3.3479,5461157,0
2015-03-18,3.3089,3.4748,3.2795,3.4357,8057523,0
2015-03-19,3.3773,3.3966,3.3089,3.3089,5753969,0
2015-03-20,3.3283,3.3773,3.3185,3.3773,5423729,0
2015-03-23,3.3966,3.4553,3.3773,3.4455,3539753,0
2015-03-24,3.4553,3.4651,3.3185,3.4064,4147198,0
2015-03-25,3.4259,3.4455,3.3773,3.3966,3123077,0
2015-03-26,3.3966,3.4064,3.3089,3.3577,6604840,0
2015-03-27,3.2503,3.2699,2.9768,2.9868,15003531,0
2015-03-30,3.0551,3.1722,3.0355,3.1137,6316435,0
2015-03-31,3.1137,3.1526,3.0746,3.1233,5329095,0
2015-04-01,3.1625,3.2307,3.1331,3.1722,4624116,0
2015-04-02,3.1625,3.1722,3.1137,3.1428,3703678,0
2015-04-06,3.1428,3.1722,3.1233,3.1428,4957396,0
2015-04-07,3.1331,3.1428,3.0746,3.0942,8863623,0
2015-04-08,3.1428,3.1722,3.0746,3.0842,4468284,0
2015-04-09,3.1137,3.182,3.0842,3.1039,5456636,0
2015-04-10,3.1039,3.1331,3.0355,3.0551,2666648,0
2015-04-13,3.0551,3.0648,2.9868,3.0355,3199404,0
2015-04-14,3.0648,3.1625,3.0355,3.1428,6330369,0
2015-04-15,3.1625,3.26,3.1526,3.2405,6224331,0
2015-04-16,3.2209,3.2307,3.1039,3.1137,4595921,0
2015-04-17,3.0551,3.0648,2.9281,2.9768,6152408,0
2015-04-20,2.9965,3.0746,2.9868,3.0355,3924753,0
2015-04-21,3.0648,3.0648,2.9965,3.0062,1769793,0
2015-04-22,3.0746,3.2112,3.0746,3.2016,9071616,0
2015-04-23,3.2112,3.387,3.2016,3.3773,9119141,0
2015-04-24,3.4455,3.5431,3.4161,3.5431,11985178,0
2015-04-27,3.5334,3.6115,3.4064,3.4259,5309834,0
2015-04-28,3.4651,3.4943,3.3479,3.3577,4311225,0
2015-04-29,3.3185,3.3283,3.2503,3.26,3658803,0
2015-04-30,3.2405,3.3185,3.182,3.2795,4380381,0
2015-05-01,3.2991,3.3185,3.2209,3.2991,2441661,0
2015-05-04,3.26,3.3381,3.2307,3.3185,4335813,0
2015-05-05,3.3283,3.4748,3.3089,3.4357,8002299,0
2015-05-06,3.4357,3.4357,3.2894,3.2894,5137035,0
2015-05-07,3.26,3.26,3.182,3.2209,3051121,0
2015-05-08,3.3185,3.4455,3.2699,3.3966,8311504,0
2015-05-11,3.4161,3.4553,3.3381,3.3381,4823898,0
2015-05-12,3.3577,3.387,3.26,3.2795,3224583,0
2015-05-13,3.2699,3.2699,3.1625,3.1917,5533898,0
2015-05-14,3.2016,3.2795,3.1722,3.2699,3503588,0
2015-05-15,3.26,3.2894,3.2112,3.2503,2182900,0
2015-05-18,3.2405,3.2405,3.1428,3.1428,8474963,0
2015-05-19,3.1233,3.1428,3.016,3.0453,3830058,0
2015-05-20,3.0551,3.1039,2.9965,3.0842,4708742,0
2015-05-21,3.0199,3.0591,2.9806,3.0396,3934472,0
2015-05-22,3.0396,3.0591,2.922,2.9317,6488406,0
2015-05-26,2.8924,2.9022,2.7846,2.814,15779581,0
2015-05-27,2.7649,2.8728,2.7258,2.8336,7629778,0
2015-05-28,2.7846,2.7944,2.7159,2.7552,9211075,0
2015-05-29,2.7454,2.7846,2.7061,2.7159,4276547,0
2015-06-01,2.7061,2.7649,2.6767,2.7552,8648118,0
2015-06-02,2.7944,2.8631,2.7944,2.8336,4536055,0
2015-06-03,2.814,2.8827,2.7748,2.7944,4093781,0
2015-06-04,2.7944,2.814,2.7258,2.7454,1651525,0
2015-06-05,2.7356,2.7649,2.6964,2.7258,3178420,0
2015-06-08,2.7159,2.7258,2.6767,2.7159,2802178,0
2015-06-09,2.7356,2.7944,2.7061,2.7159,3929949,0
2015-06-10,2.7944,2.8336,2.6375,2.6669,7318551,0
2015-06-11,2.6473,2.7552,2.6375,2.7552,6962489,0
2015-06-12,2.7258,2.7258,2.6964,2.7159,4502659,0
2015-06-15,2.6669,2.7061,2.6473,2.6572,3277248,0
2015-06-16,2.6572,2.6572,2.6081,2.6081,2449700,0
2015-06-17,2.5886,2.6081,2.5394,2.5787,4305104,0
2015-06-18,2.5787,2.6179,2.5394,2.5886,4698071,0
2015-06-19,2.559,2.6081,2.5493,2.5787,2216143,0
2015-06-22,2.6179,2.6276,2.5493,2.559,2023279,0
2015-06-23,2.5493,2.559,2.5101,2.5297,2104613,0
2015-06-24,2.5101,2.5101,2.3923,2.4121,6028839,0
2015-06-25,2.3923,2.4218,2.3629,2.3728,5998549,0
2015-06-26,2.3826,2.4218,2.3728,2.4218,1875598,0
2015-06-29,2.3728,2.4807,2.3532,2.4807,12684610,0
2015-06-30,2.4707,2.4904,2.3434,2.3629,4055533,0
2015-07-01,2.3532,2.3629,2.2356,2.2453,3311720,0
2015-07-02,2.2257,2.2453,2.1669,2.206,6727267,0
2015-07-06,2.059,2.1865,2.0491,2.1178,6014968,0
2015-07-07,2.1178,2.1963,2.059,2.1571,8797361,0
2015-07-08,2.1276,2.1669,2.0689,2.1081,6286874,0
2015-07-09,2.1571,2.1768,2.0787,2.0787,3785567,0
2015-07-10,2.1374,2.1374,2.0787,2.0982,3481942,0
2015-07-13,2.1081,2.2453,2.0395,2.2257,5653617,0
2015-07-14,2.1178,2.1374,2.0197,2.059,8951847,0
2015-07-15,2.0787,2.0884,2.0491,2.059,2930448,0
2015-07-16,2.0689,2.0689,2.0197,2.0395,4321014,0
2015-07-17,2.0395,2.0491,1.9119,1.9316,7497088,0
2015-07-20,1.9022,1.9412,1.8629,1.8826,8669973,0
2015-07-21,1.8531,1.9805,1.8434,1.9219,10911513,0
2015-07-22,1.8726,1.8726,1.7648,1.8237,5189970,0
2015-07-23,1.7747,1.8336,1.7747,1.814,4976913,0
2015-07-24,1.814,1.814,1.706,1.7158,4515713,0
2015-07-27,1.7158,1.7453,1.6179,1.6572,6511864,0
2015-07-28,1.6765,1.7453,1.6572,1.7257,3991484,0
2015-07-29,1.7257,1.7747,1.7158,1.7648,4074096,0
2015-07-30,1.7747,1.7943,1.6668,1.6864,3211668,0
2015-07-31,1.706,1.7158,1.6572,1.6963,3080815,0
2015-08-03,1.6963,1.7257,1.6765,1.6864,1379429,0
2015-08-04,1.6864,1.7257,1.6864,1.7257,2896009,0
2015-08-05,1.7747,1.814,1.7551,1.7551,6673824,0
2015-08-06,1.7747,1.7943,1.706,1.7551,3281782,0
2015-08-07,1.706,1.7158,1.6668,1.6765,4197708,0
2015-08-10,1.6572,1.7453,1.6276,1.7355,6184169,0
2015-08-11,1.6668,1.6864,1.6179,1.6374,6489334,0
2015-08-12,1.6472,1.6864,1.6079,1.6572,8924643,0
2015-08-13,1.6572,1.6572,1.559,1.5786,4370989,0
2015-08-14,1.5981,1.6374,1.559,1.5884,3278778,0
2015-08-17,1.5884,1.6472,1.5786,1.6179,2289576,0
2015-08-18,1.6079,1.6374,1.5786,1.5884,4784864,0
2015-08-19,1.5786,1.5981,1.51,1.5295,3016154,0
2015-08-20,1.5295,1.559,1.4904,1.5295,3229210,0
2015-08-21,1.4806,1.4904,1.4413,1.4511,5007612,0
2015-08-24,1.3139,1.3825,1.2942,1.3041,3625031,0
2015-08-25,1.363,1.363,1.2544,1.2742,4621768,0
2015-08-26,1.2544,1.3533,1.2051,1.3433,6914937,0
2015-08-27,1.3829,1.531,1.3829,1.5211,9285854,0
2015-08-28,1.4916,1.5508,1.4421,1.4619,3475134,0
2015-08-31,1.373,1.4619,1.363,1.4619,6736957,0
2015-09-01,1.3928,1.5014,1.3829,1.452,7243659,0
2015-09-02,1.5211,1.6001,1.5113,1.6001,5785917,0
2015-09-03,1.5706,1.6297,1.5211,1.5706,3413075,0
2015-09-04,1.5211,1.5706,1.5113,1.5409,2601946,0
2015-09-08,1.6297,1.6397,1.5805,1.6397,3938810,0
2015-09-09,1.7187,1.7287,1.62,1.62,4896734,0
2015-09-10,1.6001,1.7187,1.5706,1.7088,4270709,0
2015-09-11,1.7483,1.7483,1.6595,1.6989,4318963,0
2015-09-14,1.6891,1.6891,1.5706,1.6397,2768182,0
2015-09-15,1.5706,1.6791,1.5409,1.6297,3563313,0
2015-09-16,1.6397,1.7088,1.6397,1.6693,5265144,0
2015-09-17,1.6595,1.7088,1.61,1.6595,2508667,0
2015-09-18,1.6595,1.6693,1.5409,1.5606,4518808,0
2015-09-21,1.5706,1.5902,1.5409,1.5409,2884303,0
2015-09-22,1.4916,1.5211,1.4619,1.4817,4471530,0
2015-09-23,1.4718,1.4817,1.4026,1.4126,5538185,0
2015-09-24,1.363,1.5409,1.3334,1.5113,5311946,0
2015-09-25,1.5409,1.5606,1.4916,1.5211,3393941,0
2015-09-28,1.4916,1.4916,1.4126,1.4126,2332135,0
2015-09-29,1.4421,1.452,1.373,1.4026,7522777,0
2015-09-30,1.4421,1.4421,1.3039,1.3533,7502022,0
2015-10-01,1.373,1.4026,1.3138,1.363,4596863,0
2015-10-02,1.3236,1.4322,1.3138,1.4224,5424090,0
2015-10-05,1.4421,1.531,1.4224,1.5211,3350114,0
2015-10-06,1.531,1.5902,1.5211,1.5606,2776078,0
2015-10-07,1.61,1.7088,1.61,1.6496,7745603,0
2015-10-08,1.6297,1.7483,1.6297,1.7187,4946139,0
2015-10-09,1.768,1.8175,1.768,1.768,7374055,0
2015-10-12,1.778,1.7878,1.7088,1.7187,1770934,0
2015-10-13,1.6891,1.6891,1.5902,1.61,7338824,0
2015-10-14,1.62,1.6693,1.6001,1.6297,7184637,0
2015-10-15,1.6595,1.6791,1.5902,1.6693,4138656,0
2015-10-16,1.6791,1.6791,1.61,1.62,3296649,0
2015-10-19,1.5706,1.6001,1.531,1.5508,2794624,0
2015-10-20,1.5706,1.5805,1.5211,1.5409,2622476,0
2015-10-21,1.5409,1.5706,1.531,1.5508,3574046,0
2015-10-22,1.5508,1.5606,1.4916,1.5211,7219868,0
2015-10-23,1.5211,1.5409,1.4619,1.4718,8561793,0
2015-10-26,1.4817,1.5014,1.4322,1.452,2919737,0
2015-10-27,1.4421,1.452,1.4322,1.4421,5555901,0
2015-10-28,1.4224,1.452,1.3533,1.3928,6353463,0
2015-10-29,1.4322,1.452,1.3829,1.3829,14214175,0
2015-10-30,1.3829,1.4026,1.363,1.373,7537050,0
2015-11-02,1.3829,1.4619,1.3829,1.4322,4223099,0
2015-11-03,1.4421,1.5902,1.4322,1.5409,9990479,0
2015-11-04,1.5409,1.5706,1.4718,1.5113,4704088,0
2015-11-05,1.4916,1.5409,1.4817,1.5113,3524741,0
2015-11-06,1.4916,1.4916,1.4224,1.452,7824266,0
2015-11-09,1.4619,1.4817,1.4224,1.4322,8060915,0
2015-11-10,1.4403,1.5,1.4205,1.4702,7900836,0
2015-11-11,1.5297,1.5397,1.4702,1.4901,5661445,0
2015-11-12,1.3808,1.4304,1.3708,1.4205,8465793,0
2015-11-13,1.3808,1.4106,1.351,1.3708,8675890,0
2015-11-16,1.341,1.3808,1.3211,1.351,5826946,0
2015-11-17,1.3113,1.4006,1.3013,1.351,10336733,0
2015-11-18,1.4901,1.5397,1.3907,1.4602,12221969,0
2015-11-19,1.4801,1.5596,1.4702,1.5497,12190359,0
2015-11-20,1.5695,1.6092,1.5198,1.5695,4457338,0
2015-11-23,1.5497,1.6192,1.5297,1.5497,15417819,0
2015-11-24,1.5893,1.6887,1.5695,1.6688,11701409,0
2015-11-25,1.649,1.7185,1.649,1.649,6647502,0
2015-11-27,1.6192,1.649,1.5893,1.5992,5483361,0
2015-11-30,1.5497,1.5992,1.5397,1.5695,11071620,0
2015-12-01,1.5795,1.5992,1.5,1.5297,4202689,0
2015-12-02,1.5497,1.5695,1.5,1.5397,6050729,0
2015-12-03,1.5893,1.6192,1.5596,1.5695,3843447,0
2015-12-04,1.5,1.5,1.4205,1.4602,6761561,0
2015-12-07,1.4602,1.4602,1.3808,1.4106,3303869,0
2015-12-08,1.341,1.3608,1.3013,1.331,6520771,0
2015-12-09,1.351,1.4006,1.3113,1.341,4507272,0
2015-12-10,1.3211,1.341,1.3013,1.3211,6048519,0
2015-12-11,1.2913,1.3013,1.2418,1.2516,4280462,0
2015-12-14,1.2418,1.2815,1.202,1.2218,4692841,0
2015-12-15,1.2715,1.2913,1.2418,1.2815,2654551,0
2015-12-16,1.2516,1.2913,1.2218,1.2615,5991037,0
2015-12-17,1.2815,1.2913,1.202,1.2119,4479184,0
2015-12-18,1.2318,1.2715,1.1821,1.1821,6738608,0
2015-12-21,1.2318,1.2516,1.1523,1.1622,6109324,0
2015-12-22,1.1821,1.202,1.1523,1.1821,2657091,0
2015-12-23,1.2318,1.2318,1.202,1.2318,4974780,0
2015-12-24,1.2318,1.2418,1.1821,1.192,825731,0
2015-12-28,1.2218,1.2418,1.202,1.202,4156100,0
2015-12-29,1.2218,1.2318,1.192,1.2119,4391605,0
2015-12-30,1.1821,1.192,1.1721,1.1821,3022849,0
2015-12-31,1.1821,1.202,1.1622,1.192,1623565,0
2016-01-04,1.1523,1.1622,1.1126,1.1424,3526704,0
2016-01-05,1.1324,1.1324,1.0728,1.0728,4886798,0
2016-01-06,1.0431,1.0431,0.9831,0.9933,6806767,0
2016-01-07,0.9498,0.9606,0.9039,0.9253,5248994,0
2016-01-08,0.9933,1.0033,0.8941,0.8999,4365165,0
2016-01-11,0.9933,1.0033,0.9165,0.9235,4074523,0
2016-01-12,0.9239,0.9386,0.8841,0.9232,3506503,0
2016-01-13,0.914,0.9367,0.8447,0.8517,2320758,0
2016-01-14,0.8542,0.889,0.8219,0.8791,2600987,0
2016-01-15,0.8405,0.8631,0.8364,0.8443,1959190,0
2016-01-19,0.9039,0.9039,0.8244,0.8244,2759851,0
2016-01-20,0.8156,0.8587,0.8064,0.8587,4710650,0
2016-01-21,0.8394,0.8449,0.7847,0.7956,3272271,0
2016-01-22,0.8243,0.8428,0.7947,0.8398,5872848,0
2016-01-25,0.8442,0.8521,0.8027,0.8027,1341317,0
2016-01-26,0.8145,0.8328,0.7972,0.8328,2754709,0
2016-01-27,0.8147,0.8344,0.8066,0.8344,3503159,0
2016-01-28,0.8443,0.8493,0.8072,0.8396,5891522,0
2016-01-29,0.8821,0.9319,0.857,0.9039,5590386,0
2016-02-01,0.9038,0.9625,0.8841,0.9393,2698986,0
2016-02-02,0.9933,0.9933,0.924,0.9291,4462677,0
2016-02-03,0.9733,0.9845,0.9208,0.9788,5774790,0
2016-02-04,1.0629,1.1821,1.0231,1.1324,9204509,0
2016-02-05,1.1026,1.1225,1.0629,1.0629,2001614,0
2016-02-08,1.0827,1.0827,1.0033,1.0033,1456945,0
2016-02-09,0.9933,1.0231,0.9636,0.989,1570593,0
2016-02-10,1.0231,1.0827,0.9736,1.0331,3320263,0
2016-02-11,1.0231,1.0331,0.9124,0.9253,1958904,0
2016-02-12,0.9656,0.9668,0.9338,0.9478,2745523,0
2016-02-16,0.9933,1.0629,0.9736,1.0231,5293952,0
2016-02-17,1.0728,1.1324,1.0231,1.0629,6052186,0
2016-02-18,1.0728,1.0728,1.0033,1.0231,2030845,0
2016-02-19,1.0132,1.0331,0.9933,1.0231,2144397,0
2016-02-22,1.0629,1.0827,1.0331,1.0728,7255695,0
2016-02-23,1.0529,1.0529,0.9756,0.9869,4506737,0
2016-02-24,0.9436,0.9724,0.9208,0.9452,6284158,0
2016-02-25,0.9238,0.9238,0.868,0.9091,6975376,0
2016-02-26,0.9138,0.9237,0.866,0.866,3485557,0
2016-02-29,0.8743,0.9011,0.8692,0.8742,7358438,0
2016-03-01,0.9138,0.9138,0.8919,0.9,17832982,0
2016-03-02,0.9119,0.9613,0.8963,0.9436,9351183,0
2016-03-03,1.0231,1.0529,0.9933,1.0231,31470372,0
2016-03-04,1.1424,1.2913,1.1026,1.2218,20501572,0
2016-03-07,1.2615,1.3211,1.2418,1.2715,12082244,0
2016-03-08,1.2715,1.3013,1.192,1.2418,11662798,0
2016-03-09,1.3211,1.331,1.2615,1.2715,9767042,0
2016-03-10,1.2913,1.4503,1.2913,1.4503,13102622,0
2016-03-11,1.4304,1.4801,1.341,1.4205,12121110,0
2016-03-14,1.3708,1.4702,1.3609,1.4205,8010096,0
2016-03-15,1.351,1.351,1.192,1.2516,6574063,0
2016-03-16,1.1821,1.341,1.1821,1.3211,7648202,0
2016-03-17,1.4503,1.4901,1.3758,1.4901,10930155,0
2016-03-18,1.4901,1.5497,1.4702,1.5497,8228109,0
2016-03-21,1.5497,1.6192,1.5297,1.6192,9903767,0
2016-03-22,1.6092,1.7185,1.5989,1.7085,8908950,0
2016-03-23,1.6787,1.6887,1.5297,1.5596,13040923,0
2016-03-24,1.5297,1.6092,1.4403,1.5795,15144970,0
2016-03-28,1.639,1.6887,1.5695,1.6887,8242423,0
2016-03-29,1.6291,1.7085,1.5695,1.649,5195745,0
2016-03-30,1.7185,1.9122,1.7086,1.8079,27426496,0
2016-03-31,1.8179,1.8464,1.7583,1.7681,9055071,0
2016-04-01,1.7483,1.9469,1.7483,1.9172,12752172,0
2016-04-04,1.8973,1.9272,1.7235,1.7483,8596031,0
2016-04-05,1.7185,1.8079,1.6688,1.7781,8150965,0
2016-04-06,1.7285,1.7483,1.6291,1.6986,11395315,0
2016-04-07,1.6787,1.7285,1.6092,1.6092,4638485,0
2016-04-08,1.7185,1.8476,1.7085,1.8377,10388505,0
2016-04-11,1.9272,2.0164,1.9222,1.9867,13444842,0
2016-04-12,2.0463,2.1655,2.0066,2.1556,12512802,0
2016-04-13,2.2649,2.4635,2.2251,2.3344,24699134,0
2016-04-14,2.3046,2.3344,2.0364,2.1059,23423374,0
2016-04-15,2.096,2.1953,2.0264,2.1953,10590527,0
2016-04-18,2.1158,2.1755,2.0164,2.0364,14931960,0
2016-04-19,2.0761,2.245,2.0662,2.2351,16783603,0
2016-04-20,2.2351,2.2846,2.1953,2.2549,15162217,0
2016-04-21,2.2351,2.2946,2.1158,2.1655,10638023,0
2016-04-22,2.1655,2.2499,2.086,2.1257,14573641,0
2016-04-25,2.1158,2.1456,1.9669,1.9967,12888030,0
2016-04-26,2.0066,2.1456,1.9023,2.1456,11366019,0
2016-04-27,2.1357,2.245,2.1059,2.245,9716831,0
2016-04-28,2.2846,2.3146,2.1456,2.1655,8536655,0
2016-04-29,2.2251,2.2846,2.1556,2.2151,7101373,0
2016-05-02,2.1854,2.2052,2.1059,2.1257,5123157,0
2016-05-03,2.0463,2.0562,1.9222,1.9469,11258211,0
2016-05-04,1.9072,2.0761,1.8874,2.0264,14152567,0
2016-05-05,2.086,2.096,1.9072,1.9172,5180391,0
2016-05-06,1.8874,2.0364,1.8675,2.0264,7385271,0
2016-05-09,1.9669,1.9669,1.798,1.8874,11411806,0
2016-05-10,1.9867,2.0264,1.9469,1.9967,8183001,0
2016-05-11,2.0662,2.1357,2.0066,2.0761,7305014,0
2016-05-12,2.0662,2.096,1.937,1.9867,6623132,0
2016-05-13,1.9669,1.9867,1.8179,1.8377,13907777,0
2016-05-16,1.8774,1.937,1.649,1.7085,18187774,0
2016-05-17,1.6092,1.7483,1.5795,1.6986,22584365,0
2016-05-18,1.6291,1.7185,1.6092,1.6192,11870111,0
2016-05-19,1.5893,1.5893,1.5148,1.5596,5475362,0
2016-05-20,1.5992,1.659,1.5695,1.6092,8339287,0
2016-05-23,1.5695,1.659,1.5447,1.6092,9650219,0
2016-05-24,1.6291,1.659,1.5297,1.5695,8365059,0
2016-05-25,1.5893,1.659,1.5711,1.5992,5864827,0
2016-05-26,1.6192,1.6887,1.6092,1.659,7329259,0
2016-05-27,1.6092,1.6192,1.5397,1.5695,9331043,0
2016-05-31,1.5397,1.5695,1.495,1.5297,9769393,0
2016-06-01,1.5297,1.5596,1.4901,1.5497,5582974,0
2016-06-02,1.5297,1.5992,1.5099,1.5695,5912837,0
2016-06-03,1.6092,1.7334,1.6092,1.6787,17810603,0
2016-06-06,1.7185,1.798,1.6986,1.7781,8288968,0
2016-06-07,1.7583,1.8476,1.7583,1.7781,4713721,0
2016-06-08,1.8575,1.9072,1.8328,1.9072,5321001,0
2016-06-09,1.8774,1.8774,1.7681,1.7781,5044656,0
2016-06-10,1.6887,1.7284,1.6688,1.6688,2637894,0
2016-06-13,1.6192,1.6688,1.5992,1.649,6356450,0
2016-06-14,1.649,1.7185,1.5695,1.5992,5745633,0
2016-06-15,1.6291,1.6887,1.6192,1.6688,3468854,0
2016-06-16,1.649,1.7084,1.5992,1.6986,2668489,0
2016-06-17,1.7483,1.7781,1.6887,1.7085,4867897,0
2016-06-20,1.7583,1.7681,1.6787,1.6986,2417426,0
2016-06-21,1.7085,1.7185,1.644,1.6688,6178929,0
2016-06-22,1.6787,1.7384,1.6688,1.6887,2702476,0
2016-06-23,1.7285,1.8476,1.7085,1.8476,6589509,0
2016-06-24,1.6986,1.7781,1.6688,1.6887,8423425,0
2016-06-27,1.7285,1.7285,1.6193,1.649,4178810,0
2016-06-28,1.7185,1.7384,1.659,1.6986,8257301,0
2016-06-29,1.7483,1.793,1.7235,1.7384,8924464,0
2016-06-30,1.7384,1.8079,1.7185,1.8079,11761413,0
2016-07-01,1.8079,1.9172,1.798,1.8874,10157562,0
2016-07-05,1.8575,1.8874,1.7731,1.7781,3789903,0
2016-07-06,1.7781,1.8079,1.7035,1.788,3869687,0
2016-07-07,1.8179,1.8476,1.7384,1.7483,2847133,0
2016-07-08,1.8179,1.8476,1.783,1.8278,3350060,0
2016-07-11,1.8575,1.8874,1.8278,1.8675,7010986,0
2016-07-12,1.9272,2.0264,1.9272,1.9967,22289219,0
2016-07-13,1.9867,2.086,1.8575,2.0662,17725076,0
2016-07-14,2.1357,2.1506,2.0164,2.0264,8111295,0
2016-07-15,2.0264,2.0761,2.0066,2.0562,6679754,0
2016-07-18,2.0562,2.1456,2.0364,2.1257,10240415,0
2016-07-19,2.1059,2.1357,2.0463,2.0761,8015491,0
2016-07-20,2.0662,2.096,2.0264,2.0264,7574302,0
2016-07-21,2.0662,2.1059,2.0264,2.0463,10307340,0
2016-07-22,2.0761,2.1755,2.0463,2.1655,8506376,0
2016-07-25,2.1953,2.2052,2.1158,2.1456,7777598,0
2016-07-26,2.1655,2.2748,2.1556,2.2748,12623694,0
2016-07-27,2.3046,2.3701,2.3046,2.3344,13479562,0
2016-07-28,2.3146,2.3344,2.2386,2.2946,8314962,0
2016-07-29,2.3146,2.3444,2.2649,2.3444,6748920,0
2016-08-01,2.3741,2.3989,2.3344,2.3444,13166179,0
2016-08-02,2.3641,2.3939,2.2351,2.2351,6092053,0
2016-08-03,2.2251,2.3641,2.1755,2.3641,7148493,0
2016-08-04,2.4437,2.543,2.4139,2.5132,19591692,0
2016-08-05,2.5728,2.6523,2.543,2.6523,17155371,0
2016-08-08,2.6423,2.6721,2.4734,2.5231,18650549,0
2016-08-09,2.5828,2.6621,2.5529,2.5628,22603093,0
2016-08-10,2.7218,2.7615,2.6026,2.6821,17736120,0
2016-08-11,2.7218,2.8211,2.6423,2.8211,14361806,0
2016-08-12,2.7814,2.8807,2.7715,2.7715,9439541,0
2016-08-15,2.8211,2.99,2.8112,2.98,12872805,0
2016-08-16,2.99,3.0695,2.9155,2.9403,13723636,0
2016-08-17,2.851,3.0495,2.8211,3.0198,16382934,0
2016-08-18,3.1191,3.1688,3.0993,3.1291,20135914,0
2016-08-19,3.1291,3.1489,3.0198,3.1191,14826242,0
2016-08-22,3.0993,3.1241,2.9403,2.9403,12687062,0
2016-08-23,3.0376,3.0874,2.938,2.948,17002846,0
2016-08-24,2.8882,2.9081,2.7637,2.7687,12540865,0
2016-08-25,2.8285,2.8683,2.7588,2.7787,5822704,0
2016-08-26,2.8285,2.9181,2.7288,2.7588,6499858,0
2016-08-29,2.7588,2.8584,2.7388,2.8285,4376808,0
2016-08-30,2.8285,2.8982,2.7488,2.7787,5503858,0
2016-08-31,2.8085,2.8384,2.6791,2.7488,12257241,0
2016-09-01,2.7588,2.7687,2.6791,2.6891,15084876,0
2016-09-02,2.7687,2.8782,2.7388,2.8782,13714511,0
2016-09-06,2.9281,2.948,2.8484,2.948,6164293,0
2016-09-07,2.9678,2.9878,2.8484,2.8982,6964369,0
2016-09-08,2.9878,3.0277,2.9081,2.9778,15700020,0
2016-09-09,2.8882,2.9081,2.7388,2.7488,10925994,0
2016-09-12,2.6891,2.8584,2.6691,2.8484,9957177,0
2016-09-13,2.7787,2.8085,2.5396,2.5595,9854273,0
2016-09-14,2.5695,2.6392,2.5098,2.5795,12195154,0
2016-09-15,2.5895,2.6292,2.5297,2.6094,6996679,0
2016-09-16,2.5297,2.5595,2.4599,2.5396,13690896,0
2016-09-19,2.5994,2.6492,2.5048,2.5396,6905983,0
2016-09-20,2.5994,2.5994,2.4799,2.5297,7285839,0
2016-09-21,2.6094,2.7288,2.5695,2.699,7839600,0
2016-09-22,2.7687,2.7985,2.6542,2.6591,6670982,0
2016-09-23,2.6193,2.7189,2.5995,2.6591,7013779,0
2016-09-26,2.5895,2.6691,2.5895,2.6292,5155928,0
2016-09-27,2.6392,2.6591,2.5595,2.6492,3837801,0
2016-09-28,2.6891,2.7787,2.6492,2.7787,5342809,0
2016-09-29,2.7787,2.8484,2.6891,2.7189,10995969,0
2016-09-30,2.7588,2.7787,2.7039,2.7089,5181217,0
2016-10-03,2.7189,2.7886,2.699,2.7886,4770022,0
2016-10-04,2.7488,2.7837,2.6591,2.6691,4353041,0
2016-10-05,2.7288,2.7985,2.699,2.7886,5590360,0
2016-10-06,2.7687,2.8782,2.7687,2.8584,9326792,0
2016-10-07,2.938,2.9828,2.8782,2.9678,16214774,0
2016-10-10,2.9778,3.0277,2.943,2.9978,11928677,0
2016-10-11,2.9978,3.0177,2.8982,2.8982,9181207,0
2016-10-12,2.8882,2.9678,2.7687,2.8882,3766892,0
2016-10-13,2.8484,2.9031,2.7886,2.8882,10569577,0
2016-10-14,2.9878,2.9878,2.8882,2.8882,5399715,0
2016-10-17,2.9181,2.9678,2.9081,2.938,2820681,0
2016-10-18,3.0277,3.1372,3.0084,3.0974,8758936,0
2016-10-19,3.0874,3.1671,3.0824,3.1471,9572330,0
2016-10-20,3.1173,3.2567,3.1073,3.2169,7524811,0
2016-10-21,3.197,3.3463,3.1671,3.3264,13048546,0
2016-10-24,3.5057,3.5057,3.3164,3.3364,12077216,0
2016-10-25,3.2368,3.4061,3.2368,3.3364,8436034,0
2016-10-26,3.2766,3.3463,3.2368,3.3264,9408619,0
2016-10-27,3.3862,3.3961,3.3065,3.3065,7617983,0
2016-10-28,3.4061,3.416,3.3314,3.3862,14497979,0
2016-10-31,3.446,3.4559,3.3364,3.416,12789382,0
2016-11-01,3.4061,3.446,3.177,3.2169,15584940,0
2016-11-02,3.2169,3.2169,3.0675,3.1073,6445254,0
2016-11-03,3.177,3.2368,3.0575,3.0874,17270043,0
2016-11-04,3.0874,3.2467,3.0426,3.1571,8651337,0
2016-11-07,3.3463,3.4559,3.3264,3.436,11423004,0
2016-11-08,3.3862,3.5456,3.3164,3.4857,10004517,0
2016-11-09,3.5356,3.8045,3.5356,3.7248,19295458,0
2016-11-10,3.7646,3.9339,3.6452,3.675,31258113,0
2016-11-11,3.665,3.685,3.3164,3.5953,17540021,0
2016-11-14,3.6352,3.904,3.6053,3.8941,15928677,0
2016-11-15,3.8343,3.8543,3.7447,3.7646,9173389,0
2016-11-16,3.7347,3.7347,3.5456,3.685,9604765,0
2016-11-17,3.7248,3.8293,3.6949,3.7049,6180523,0
2016-11-18,3.7945,3.904,3.675,3.8543,11792179,0
2016-11-21,4.0036,4.0435,3.9339,3.9838,7832582,0
2016-11-22,4.1579,4.1778,4.0482,4.1678,9640797,0
2016-11-23,4.0582,4.2476,4.0482,4.2476,14043325,0
2016-11-25,4.1479,4.1479,4.0482,4.118,4719330,0
2016-11-28,4.1778,4.2925,4.1479,4.2676,7054982,0
2016-11-29,4.1579,4.1978,4.0183,4.0781,12897268,0
2016-11-30,4.0482,4.1678,3.9784,4.0283,13735410,0
2016-12-01,3.9485,3.9784,3.6992,3.769,21922994,0
2016-12-02,3.5596,3.779,3.5497,3.7291,19728863,0
2016-12-05,3.8189,3.8986,3.769,3.8488,9422385,0
2016-12-06,3.7391,3.8887,3.7192,3.8787,8347320,0
2016-12-07,3.9186,4.0881,3.9086,4.0881,19228244,0
2016-12-08,4.0881,4.108,3.9585,4.0382,9737077,0
2016-12-09,3.9684,3.9884,3.759,3.7989,10750345,0
2016-12-12,3.6494,3.7192,3.5796,3.6593,9651205,0
2016-12-13,3.6095,3.6793,3.4998,3.5098,8705144,0
2016-12-14,3.3203,3.44,3.2057,3.2106,25991994,0
2016-12-15,3.2804,3.43,3.2505,3.4001,10641050,0
2016-12-16,3.3702,3.4001,3.2007,3.2106,8319422,0
2016-12-19,3.2804,3.3004,3.0561,3.091,16316584,0
2016-12-20,3.1508,3.1857,3.0611,3.1708,10638454,0
2016-12-21,3.2505,3.2755,3.1608,3.1807,9435956,0
2016-12-22,3.1807,3.2206,3.091,3.1309,6912492,0
2016-12-23,3.1508,3.1907,3.1309,3.1708,6835182,0
2016-12-27,3.2505,3.3602,3.2306,3.3203,9532187,0
2016-12-28,3.44,3.4599,3.2206,3.2306,12153565,0
2016-12-29,3.2804,3.3103,3.2106,3.2106,5263290,0
2016-12-30,3.2007,3.2356,3.081,3.1309,4281514,0
2017-01-03,3.4001,3.4101,3.3004,3.3602,10575193,0
2017-01-04,3.4001,3.44,3.3403,3.4001,6163030,0
2017-01-05,3.5098,3.6892,3.4998,3.6394,9322146,0
2017-01-06,3.6095,3.6394,3.5497,3.5497,5154445,0
2017-01-09,3.6892,3.7092,3.5746,3.5796,8939020,0
2017-01-10,3.6892,3.7391,3.6494,3.7092,6431541,0
2017-01-11,3.6892,3.9684,3.6693,3.9485,14220015,0
2017-01-12,3.9884,4.0482,3.9385,3.9983,8638902,0
2017-01-13,3.9535,4.108,3.9285,4.0382,9738215,0
2017-01-17,3.9884,4.0781,3.9236,4.0183,7103590,0
2017-01-18,4.0183,4.1479,3.769,3.8488,15315114,0
2017-01-19,3.8089,3.8388,3.7192,3.769,10428068,0
2017-01-20,3.759,3.8488,3.7092,3.8189,7322254,0
2017-01-23,3.9086,4.0183,3.8488,4.0083,6388164,0
2017-01-24,4.0382,4.0981,3.8587,3.9285,11250742,0
2017-01-25,3.9385,3.9585,3.779,3.9385,7441909,0
2017-01-26,3.8787,3.9285,3.8388,3.9086,5515584,0
2017-01-27,3.9385,3.9684,3.8189,3.9385,4197000,0
2017-01-30,3.8787,3.9186,3.7989,3.8388,5460053,0
2017-01-31,3.8587,3.9285,3.769,3.8189,4728571,0
2017-02-01,3.8887,3.9485,3.8338,3.9485,5722383,0
2017-02-02,3.9784,4.0681,3.9685,4.0283,5640548,0
2017-02-03,3.9983,4.0283,3.8887,4.0183,16568921,0
2017-02-06,4.0283,4.0382,3.9186,3.9485,4355180,0
2017-02-07,4.0083,4.0244,3.8488,3.8687,6934887,0
2017-02-08,3.8189,3.9186,3.769,3.9186,8770309,0
2017-02-09,3.9186,3.9884,3.8587,3.9684,12877826,0
2017-02-10,4.0183,4.108,4.0083,4.108,8064697,0
2017-02-13,4.1878,4.2676,4.1778,4.2077,8972895,0
2017-02-14,4.2277,4.2376,4.0981,4.2177,4376669,0
2017-02-15,4.2676,4.3573,4.2277,4.2676,10415807,0
2017-02-16,4.3673,4.3772,4.1978,4.3174,11564830,0
2017-02-17,4.2277,4.2676,4.1579,4.2576,7726250,0
2017-02-21,4.3573,4.3772,4.2875,4.3473,6186876,0
2017-02-22,4.2376,4.2676,4.1479,4.2077,9676088,0
2017-02-23,4.2775,4.3573,4.0781,4.128,10673337,0
2017-02-24,4.0582,4.1629,4.0183,4.0881,5729416,0
2017-02-27,4.0781,4.2576,4.0482,4.2077,6744642,0
2017-02-28,4.1479,4.2576,4.0183,4.0582,7869819,0
2017-03-01,4.1778,4.3174,4.1479,4.2277,14446878,0
2017-03-02,4.2077,4.2376,4.0681,4.0981,8539769,0
2017-03-03,4.118,4.2426,4.0881,4.2277,7088100,0
2017-03-06,4.2177,4.2676,4.0981,4.108,8962198,0
2017-03-07,4.2576,4.2576,4.108,4.118,11651080,0
2017-03-08,3.8887,3.9086,3.769,3.769,20872700,0
2017-03-09,3.8288,3.8787,3.6095,3.7092,13624182,0
2017-03-10,3.779,3.8039,3.6294,3.7391,16194643,0
2017-03-13,3.7391,3.8687,3.7391,3.8587,7646326,0
2017-03-14,3.7989,3.8786,3.769,3.8488,5562157,0
2017-03-15,3.8986,4.128,3.8388,4.0981,14791385,0
2017-03-16,4.1678,4.1778,4.0283,4.0482,10712899,0
2017-03-17,4.0781,4.113,3.9186,3.9186,8749438,0
2017-03-20,3.8488,4.0681,3.8288,4.0482,9125207,0
2017-03-21,3.9884,4.0283,3.7092,3.7391,13582255,0
2017-03-22,3.6095,3.8388,3.5497,3.7391,15971975,0
2017-03-23,3.7192,3.779,3.5796,3.5895,11780759,0
2017-03-24,3.6194,3.6693,3.4898,3.5397,7761537,0
2017-03-27,3.44,3.4848,3.3702,3.4699,12144400,0
2017-03-28,3.4699,3.5098,3.3901,3.4799,11591587,0
2017-03-29,3.4898,3.5497,3.4599,3.5197,6259862,0
2017-03-30,3.4799,3.5297,3.3403,3.3602,10939506,0
2017-03-31,3.3403,3.4963,3.3004,3.44,6821245,0
2017-04-03,3.4898,3.4898,3.3602,3.42,3755945,0
2017-04-04,3.3901,3.4898,3.3901,3.4898,4508684,0
2017-04-05,3.5497,3.6145,3.3502,3.3602,8119314,0
2017-04-06,3.3502,3.4001,3.2605,3.2705,8101310,0
2017-04-07,3.2505,3.42,3.2505,3.3103,9715800,0
2017-04-10,3.3103,3.3403,3.2106,3.2306,5754579,0
2017-04-11,3.2505,3.2605,3.1109,3.1708,13657004,0
2017-04-12,3.101,3.1408,3.0012,3.0112,9819413,0
2017-04-13,3.071,3.1109,2.9514,2.9514,10628824,0
2017-04-17,2.9913,3.081,2.9813,3.0411,7322310,0
2017-04-18,2.9614,3.0312,2.9315,2.9514,7669640,0
2017-04-19,2.9913,3.0112,2.8916,2.9115,6821457,0
2017-04-20,2.9713,3.0112,2.9315,2.9813,10656631,0
2017-04-21,2.9813,3.0112,2.9414,3.0112,3207716,0
2017-04-24,3.0611,3.1159,3.0312,3.071,6753874,0
2017-04-25,3.0312,3.1109,3.0012,3.091,5133512,0
2017-04-26,3.0511,3.096,3.0112,3.0611,4777662,0
2017-04-27,3.0611,3.081,2.9514,2.9813,5625754,0
2017-04-28,3.0012,3.091,2.9913,3.0411,4439591,0
2017-05-01,3.0411,3.101,3.0212,3.071,2487577,0
2017-05-02,3.081,3.1608,3.0661,3.1408,4690236,0
2017-05-03,3.1309,3.1309,2.9514,2.9713,11811112,0
2017-05-04,2.9115,2.9215,2.8118,2.8816,14466602,0
2017-05-05,2.9015,2.9614,2.8716,2.8816,7735251,0
2017-05-08,2.8517,2.9015,2.7919,2.8317,4918502,0
2017-05-09,2.8617,2.9713,2.8517,2.9414,7065161,0
2017-05-10,3.0411,3.081,3.0112,3.0212,9618640,0
2017-05-11,3.0112,3.1408,2.9713,3.1209,8103818,0
2017-05-12,3.1408,3.1708,3.0112,3.0212,6080538,0
2017-05-15,3.071,3.1957,3.071,3.1508,14027208,0
2017-05-16,3.2306,3.3004,3.1533,3.2904,8881542,0
2017-05-17,3.2505,3.3103,3.1608,3.1807,8245293,0
2017-05-18,2.752,2.8816,2.5924,2.6423,22014934,0
2017-05-19,2.8018,2.9414,2.7536,2.8716,8777980,0
2017-05-22,2.7919,2.8412,2.7021,2.8118,11078497,0
2017-05-23,2.8118,2.9713,2.8018,2.9614,11154619,0
2017-05-24,2.9614,2.9913,2.8916,2.8916,11197770,0
2017-05-25,2.8816,2.9713,2.8118,2.8716,8872118,0
2017-05-26,2.9015,2.9315,2.8517,2.8816,9445197,0
2017-05-30,2.9414,3.0012,2.9115,3.0012,10939429,0
2017-05-31,2.9813,3.0062,2.8816,2.8916,10361564,0
2017-06-01,2.9315,2.9713,2.8417,2.8716,4214407,0
2017-06-02,2.9414,2.9514,2.8716,2.8716,5455908,0
2017-06-05,2.8517,2.8916,2.7919,2.8118,3880615,0
2017-06-06,2.8317,2.8916,2.7619,2.8118,9193498,0
2017-06-07,2.8517,2.8816,2.752,2.7919,12049021,0
2017-06-08,2.742,2.9115,2.7221,2.8916,9994697,0
2017-06-09,2.9015,2.9713,2.8716,2.8816,8023941,0
2017-06-12,2.8716,2.9265,2.7919,2.8118,9117132,0
2017-06-13,2.8118,2.8617,2.7819,2.8118,10597256,0
2017-06-14,2.8417,2.8617,2.732,2.7619,7437723,0
2017-06-15,2.742,2.752,2.5924,2.6722,7846687,0
2017-06-16,2.6722,2.7221,2.6523,2.6922,6369351,0
2017-06-19,2.6922,2.7719,2.6922,2.7221,4003069,0
2017-06-20,2.6922,2.7071,2.6124,2.6423,9100685,0
2017-06-21,2.6622,2.7121,2.6323,2.6822,5862602,0
2017-06-22,2.6922,2.7719,2.6863,2.7719,4538775,0
2017-06-23,2.7719,2.9015,2.737,2.8617,10344322,0
2017-06-26,2.9115,2.9913,2.8716,2.9713,7663413,0
2017-06-27,2.9713,3.0262,2.9315,2.9315,4845338,0
2017-06-28,2.9913,3.091,2.9913,3.071,8231724,0
2017-06-29,3.081,3.1109,2.9664,3.0112,7932525,0
2017-06-30,3.0212,3.081,3.0012,3.0411,7143788,0
2017-07-03,3.081,3.1309,3.0611,3.081,2847079,0
2017-07-05,3.081,3.1508,3.0312,3.1508,6808583,0
2017-07-06,3.1109,3.2306,3.081,3.1708,5387353,0
2017-07-07,3.2206,3.2306,3.1159,3.2007,9438619,0
2017-07-10,3.2306,3.3403,3.2206,3.3203,5890031,0
2017-07-11,3.3103,3.3602,3.2904,3.3103,4009856,0
2017-07-12,3.3801,3.4051,3.2804,3.3801,6191485,0
2017-07-13,3.3801,3.3801,3.2804,3.3602,12218198,0
2017-07-14,3.3801,3.415,3.3512,3.3602,4098274,0
2017-07-17,3.4001,3.44,3.3652,3.4101,3767334,0
2017-07-18,3.4001,3.4101,3.3403,3.3801,2493371,0
2017-07-19,3.4001,3.4699,3.3811,3.4699,4924254,0
2017-07-20,3.4599,3.4599,3.3502,3.4101,5041420,0
2017-07-21,3.42,3.44,3.3103,3.3403,4950162,0
2017-07-24,3.3602,3.43,3.3303,3.42,3336821,0
2017-07-25,3.4699,3.5197,3.4101,3.4499,3115945,0
2017-07-26,3.3702,3.3901,3.2804,3.3103,9524588,0
2017-07-27,3.3303,3.3303,3.2605,3.2904,4899440,0
2017-07-28,3.2705,3.3403,3.2455,3.3103,4904879,0
2017-07-31,3.3801,3.4001,3.3303,3.3602,6167165,0
2017-08-01,3.3403,3.3702,3.3004,3.3004,3350010,0
2017-08-02,3.3004,3.44,3.2904,3.42,5428780,0
2017-08-03,3.43,3.4599,3.3801,3.44,4808125,0
2017-08-04,3.4499,3.5347,3.42,3.5098,9449473,0
2017-08-07,3.5696,3.6992,3.5696,3.6693,8299822,0
2017-08-08,3.6194,3.6892,3.5696,3.6194,5960592,0
2017-08-09,3.5796,3.6095,3.4998,3.5397,17628563,0
2017-08-10,3.5397,3.5796,3.4699,3.5596,11024546,0
2017-08-11,3.5098,3.5397,3.4649,3.4898,6572528,0
2017-08-14,3.4799,3.5297,3.43,3.44,5232572,0
2017-08-15,3.43,3.4549,3.3901,3.4101,3097227,0
2017-08-16,3.4599,3.5397,3.4499,3.5297,6272666,0
2017-08-17,3.4998,3.5995,3.4699,3.4699,9118817,0
2017-08-18,3.5497,3.5596,3.4948,3.5098,4394958,0
2017-08-21,3.5098,3.5796,3.43,3.43,4308319,0
2017-08-22,3.5,3.54,3.49,3.51,5471529,0
2017-08-23,3.53,3.7,3.52,3.65,8461460,0
2017-08-24,3.66,3.7,3.615,3.64,8086477,0
2017-08-25,3.64,3.66,3.55,3.58,4315096,0
2017-08-28,3.58,3.62,3.555,3.59,2486223,0
2017-08-29,3.52,3.59,3.52,3.56,3897192,0
2017-08-30,3.56,3.72,3.54,3.7,9422828,0
2017-08-31,3.78,3.8,3.7,3.71,8072126,0
2017-09-01,3.84,4.01,3.82,3.93,18830317,0
2017-09-05,4.16,4.25,3.975,3.98,18871888,0
2017-09-06,4.05,4.13,4,4.08,8436689,0
2017-09-07,4.05,4.08,3.99,4.04,6619259,0
2017-09-08,4.08,4.09,3.88,3.9,8552285,0
2017-09-11,3.97,4.025,3.91,3.92,5221512,0
2017-09-12,3.92,3.97,3.83,3.87,9758743,0
2017-09-13,3.83,3.84,3.75,3.79,6866044,0
2017-09-14,3.73,3.79,3.7,3.78,4165830,0
2017-09-15,3.81,3.88,3.8,3.87,6963642,0
2017-09-18,3.92,3.96,3.84,3.87,9487479,0
2017-09-19,3.84,3.86,3.72,3.75,6479416,0
2017-09-20,3.79,3.82,3.62,3.76,14061380,0
2017-09-21,3.68,3.73,3.63,3.63,4850739,0
2017-09-22,3.65,3.65,3.54,3.56,4349711,0
2017-09-25,3.58,3.58,3.41,3.44,5797936,0
2017-09-26,3.49,3.555,3.45,3.45,5741811,0
2017-09-27,3.47,3.49,3.29,3.46,10543530,0
2017-09-28,3.39,3.435,3.34,3.38,9826129,0
2017-09-29,3.45,3.48,3.405,3.43,4061805,0
2017-10-02,3.44,3.5,3.415,3.46,8499432,0
2017-10-03,3.5,3.63,3.485,3.58,8369709,0
2017-10-04,3.58,3.61,3.535,3.59,8018202,0
2017-10-05,3.68,3.72,3.48,3.49,9210308,0
2017-10-06,3.43,3.455,3.34,3.36,11733843,0
2017-10-09,3.35,3.365,3.23,3.31,24410251,0
2017-10-10,3.37,3.5,3.34,3.47,14713930,0
2017-10-11,3.47,3.5165,3.38,3.41,7637981,0
2017-10-12,3.4,3.48,3.39,3.44,3794227,0
2017-10-13,3.53,3.61,3.52,3.58,6994594,0
2017-10-16,3.63,3.68,3.55,3.57,6718366,0
2017-10-17,3.56,3.6,3.52,3.53,4809592,0
2017-10-18,3.6,3.65,3.52,3.62,5408138,0
2017-10-19,3.57,3.679,3.55,3.65,5049837,0
2017-10-20,3.68,3.69,3.62,3.63,4689728,0
2017-10-23,3.61,3.67,3.54,3.55,4219810,0
2017-10-24,3.59,3.665,3.55,3.65,5743266,0
2017-10-25,3.67,3.7,3.59,3.69,3996527,0
2017-10-26,3.65,3.68,3.49,3.5,9842887,0
2017-10-27,3.52,3.59,3.47,3.54,7684650,0
2017-10-30,3.48,3.53,3.36,3.37,8439980,0
2017-10-31,3.32,3.35,3.26,3.31,7682044,0
2017-11-01,3.31,3.355,3.21,3.22,16382838,0
2017-11-02,3.21,3.3,3.17,3.24,13884959,0
2017-11-03,3.21,3.225,3.03,3.2,17737272,0
2017-11-06,3.34,3.36,3.34,3.34,8365246,0
2017-11-07,3.24,3.295,3.16,3.21,12714983,0
2017-11-08,3.27,3.31,3.2,3.25,4694459,0
2017-11-09,3.16,3.21,3.1,3.19,7442751,0
2017-11-10,3.15,3.16,3.06,3.1,8400235,0
