Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.7779,6.7779,6.6092,6.656,168752,0
2005-02-28,6.7497,6.7966,6.731,6.7404,142406,0
2005-03-01,6.7497,6.7686,6.5623,6.7686,86508,0
2005-03-02,6.6748,6.6935,6.5999,6.6467,83843,0
2005-03-03,6.581,6.6279,6.4966,6.5154,98456,0
2005-03-04,6.5716,6.7966,6.5716,6.731,129604,0
2005-03-07,6.5999,6.7686,6.581,6.6092,100910,0
2005-03-08,6.7686,6.7966,6.7029,6.7217,353185,0
2005-03-09,6.7122,6.8248,6.6467,6.6467,304970,0
2005-03-10,6.6654,6.7029,6.5529,6.6185,98991,0
2005-03-11,6.5623,6.6185,6.4685,6.4685,174938,0
2005-03-14,6.431,6.431,6.3279,6.3655,183791,0
2005-03-15,6.4123,6.431,6.3279,6.3748,69868,0
2005-03-16,6.4404,6.4966,6.3279,6.3466,204593,0
2005-03-17,6.3372,6.403,6.2811,6.3655,80109,0
2005-03-18,6.3372,6.3372,6.2436,6.2998,103683,0
2005-03-21,6.206,6.206,5.9716,6.0373,182939,0
2005-03-22,6.0654,6.1216,5.8029,5.8029,131738,0
2005-03-23,5.7748,5.7748,5.6154,5.6623,179740,0
2005-03-24,5.6718,5.7185,5.5499,5.6811,174299,0
2005-03-28,5.6718,5.7279,5.6529,5.6718,100696,0
2005-03-29,5.6997,5.8311,5.6342,5.6997,103791,0
2005-03-30,5.7185,5.7185,5.6342,5.6623,129925,0
2005-03-31,5.7561,5.8404,5.7092,5.7561,121923,0
2005-04-01,5.7185,5.7843,5.6623,5.7655,301557,0
2005-04-04,5.7372,5.7468,5.5217,5.5592,244276,0
2005-04-05,5.5592,5.6342,5.5123,5.5217,196592,0
2005-04-06,5.6061,5.6061,5.456,5.5217,157658,0
2005-04-07,5.4748,5.8498,5.4748,5.7279,148592,0
2005-04-08,5.7748,5.8029,5.6623,5.6905,59841,0
2005-04-11,5.7468,5.7655,5.6061,5.6435,44055,0
2005-04-12,5.6435,5.6435,5.4092,5.4748,96537,0
2005-04-13,5.4841,5.4841,5.3717,5.4092,74242,0
2005-04-14,5.3998,5.3998,5.0904,5.128,328437,0
2005-04-15,5.128,5.2029,5.0155,5.0718,101870,0
2005-04-18,5.0155,5.1936,5.0155,5.1842,226035,0
2005-04-19,5.3717,5.8029,5.3623,5.8029,347318,0
2005-04-20,5.8123,5.9342,5.5967,5.6435,224968,0
2005-04-21,5.7092,5.7655,5.5405,5.5405,121177,0
2005-04-22,5.6154,5.7936,5.6154,5.7843,140057,0
2005-04-25,5.7748,5.9435,5.7279,5.8123,82883,0
2005-04-26,5.8686,5.9249,5.7655,5.8123,119792,0
2005-04-27,5.7655,5.8029,5.6342,5.7185,179634,0
2005-04-28,5.5029,5.5778,5.4748,5.5405,224329,0
2005-04-29,5.6061,5.7185,5.6061,5.7092,229982,0
2005-05-02,5.6623,5.7185,5.4841,5.5592,236275,0
2005-05-03,5.5217,5.6623,5.5217,5.6623,328651,0
2005-05-04,5.7185,5.9529,5.7092,5.9342,245128,0
2005-05-05,5.9905,5.9905,5.8873,5.9529,79363,0
2005-05-06,5.8311,5.9155,5.7185,5.8966,52269,0
2005-05-09,5.8123,5.9998,5.8123,5.9998,62295,0
2005-05-10,6.0185,6.131,5.8123,5.8404,125230,0
2005-05-11,5.6997,5.8966,5.6997,5.8779,86083,0
2005-05-12,5.6718,5.8123,5.5778,5.6435,279476,0
2005-05-13,5.5967,5.8123,5.4092,5.6154,285236,0
2005-05-16,5.6154,5.6718,5.456,5.6623,272437,0
2005-05-17,5.8591,5.8591,5.5967,5.5967,157231,0
2005-05-18,5.6249,5.7936,5.5967,5.7748,270837,0
2005-05-19,5.7185,5.8123,5.6718,5.8123,128751,0
2005-05-20,5.8123,6.028,5.7561,5.981,164698,0
2005-05-23,5.981,6.1779,5.981,6.1499,228381,0
2005-05-24,6.1592,6.1779,5.9155,5.9249,175046,0
2005-05-25,6.0092,6.131,5.8873,6.131,497191,0
2005-05-26,6.0467,6.0842,5.9529,5.9716,195419,0
2005-05-27,6.0935,6.206,6.0373,6.1872,338253,0
2005-05-31,5.9998,6.0842,5.9622,6.0467,304544,0
2005-06-01,6.0467,6.356,6.0467,6.3466,206301,0
2005-06-02,6.3372,6.4873,6.206,6.2529,162567,0
2005-06-03,6.3185,6.4779,6.2717,6.2717,281930,0
2005-06-06,6.3748,6.3842,6.2248,6.2342,125763,0
2005-06-07,6.2342,6.2342,6.0748,6.0935,25068,0
2005-06-08,6.1872,6.2154,5.9905,6.1029,145179,0
2005-06-09,6.0467,6.0748,5.981,6.0185,67628,0
2005-06-10,5.9998,6.2905,5.981,6.2154,136325,0
2005-06-13,6.2154,6.3466,6.206,6.2998,167685,0
2005-06-14,6.2342,6.2905,6.1404,6.1686,100910,0
2005-06-15,6.2154,6.3279,6.0935,6.206,183259,0
2005-06-16,6.3279,6.5154,6.3279,6.431,134831,0
2005-06-17,6.4779,6.6092,6.4685,6.4685,205979,0
2005-06-20,6.4591,6.6279,6.3185,6.356,300598,0
2005-06-21,6.2717,6.506,6.206,6.4591,192326,0
2005-06-22,6.3748,6.4685,6.2811,6.3936,124377,0
2005-06-23,6.2717,6.4591,6.1499,6.3091,334306,0
2005-06-24,6.2811,6.4217,6.2811,6.356,211846,0
2005-06-27,6.356,6.356,6.2342,6.2436,206513,0
2005-06-28,6.2436,6.2623,6.1872,6.206,165339,0
2005-06-29,6.2717,6.5999,6.2342,6.4498,268915,0
2005-06-30,6.4123,6.5154,6.3655,6.3936,126723,0
2005-07-01,6.3279,6.3279,6.1404,6.2811,126191,0
2005-07-05,6.1123,6.2342,6.1029,6.1592,61549,0
2005-07-06,6.1872,6.3279,6.1686,6.2998,126404,0
2005-07-07,6.2998,6.4873,6.2529,6.4873,97709,0
2005-07-08,6.4591,6.5999,6.3842,6.3842,137604,0
2005-07-11,6.403,6.5436,6.403,6.506,117018,0
2005-07-12,6.5154,6.6373,6.5154,6.5716,156166,0
2005-07-13,6.5904,6.6748,6.5154,6.5249,250782,0
2005-07-14,6.506,6.6185,6.3748,6.4685,119470,0
2005-07-15,6.3279,6.4591,6.2905,6.3466,92056,0
2005-07-18,6.3372,6.3936,6.2248,6.2436,69977,0
2005-07-19,6.2342,6.2342,6.1779,6.1872,79149,0
2005-07-20,6.2342,6.2717,6.1779,6.1966,82883,0
2005-07-21,6.2717,6.3372,6.2248,6.3091,99844,0
2005-07-22,6.3279,6.3655,6.2905,6.356,99417,0
2005-07-25,6.3842,6.3842,6.2998,6.3185,45975,0
2005-07-26,6.2342,6.3091,6.2154,6.2248,57922,0
2005-07-27,6.206,6.2717,6.0935,6.0935,110831,0
2005-07-28,6.1029,6.1216,5.9622,5.9905,271049,0
2005-07-29,6.0092,6.0467,5.9716,6.0467,87257,0
2005-08-01,6.131,6.1872,6.0373,6.0373,30828,0
2005-08-02,6.0467,6.1499,6.0467,6.131,64642,0
2005-08-03,6.1966,6.5623,6.1966,6.4685,235315,0
2005-08-04,6.5529,6.806,6.5529,6.6748,264223,0
2005-08-05,6.656,6.6748,6.5999,6.6748,64961,0
2005-08-08,6.7029,6.7873,6.656,6.7686,159898,0
2005-08-09,6.6842,6.7686,6.6654,6.6935,53121,0
2005-08-10,6.6654,6.8904,6.6654,6.7966,182086,0
2005-08-11,6.8436,7.0592,6.8436,7.0497,266356,0
2005-08-12,7.0592,7.0966,6.7686,6.806,245448,0
2005-08-15,6.8436,6.8436,6.6373,6.656,179634,0
2005-08-16,6.6654,6.8341,6.656,6.7686,115737,0
2005-08-17,6.7029,6.9186,6.6467,6.7593,134725,0
2005-08-18,6.7497,6.8436,6.6748,6.8153,142937,0
2005-08-19,6.8529,6.8529,6.7686,6.7873,142831,0
2005-08-22,6.8153,6.8248,6.431,6.5342,449937,0
2005-08-23,6.5716,6.5999,6.3748,6.431,258249,0
2005-08-24,6.4217,6.5342,6.3842,6.4123,110189,0
2005-08-25,6.3655,6.5623,6.3466,6.5623,116376,0
2005-08-26,6.5999,6.5999,6.4873,6.5249,79042,0
2005-08-29,6.5529,6.5999,6.4591,6.4685,69977,0
2005-08-30,6.4123,6.4123,6.3279,6.356,69228,0
2005-08-31,6.3748,6.5999,6.3748,6.5904,70511,0
2005-09-01,6.6373,6.7873,6.6373,6.731,119044,0
2005-09-02,6.7404,6.7497,6.7029,6.7122,32854,0
2005-09-06,6.7029,6.731,6.6185,6.6373,50561,0
2005-09-07,6.6185,6.7122,6.5529,6.5904,54615,0
2005-09-08,6.731,6.7686,6.6467,6.7217,64642,0
2005-09-09,6.7686,6.9186,6.7404,6.8248,166832,0
2005-09-12,6.8341,6.8436,6.7217,6.8436,123950,0
2005-09-13,6.6467,6.7404,6.6467,6.6748,135791,0
2005-09-14,6.7029,7.0685,6.6654,7.0685,423267,0
2005-09-15,7.0873,7.0873,6.9747,7.0217,304650,0
2005-09-16,7.1529,7.256,7.1153,7.2091,569406,0
2005-09-19,7.256,7.3873,7.0123,7.1529,514470,0
2005-09-20,7.1436,7.1716,6.9842,7.003,365878,0
2005-09-21,7.0873,7.256,6.9842,7.2279,305930,0
2005-09-22,7.181,7.181,6.9842,7.0873,185713,0
2005-09-23,7.031,7.0497,6.9186,7.0497,227741,0
2005-09-26,6.8998,7.0966,6.8248,7.0592,431696,0
2005-09-27,6.8998,6.9559,6.731,6.8529,277236,0
2005-09-28,6.8623,7.0217,6.7497,7.0217,201500,0
2005-09-29,6.8623,7.181,6.8623,7.0873,299317,0
2005-09-30,7.0685,7.1623,6.8998,6.8998,100057,0
2005-10-03,6.8998,6.9466,6.7966,6.8529,102617,0
2005-10-04,6.8716,7.003,6.6654,6.6935,171632,0
2005-10-05,6.7217,6.7404,6.403,6.403,324170,0
2005-10-06,6.4873,6.6279,6.4873,6.5716,164592,0
2005-10-07,6.6185,6.8436,6.5904,6.8341,121177,0
2005-10-10,6.7966,6.9372,6.7497,6.8436,84163,0
2005-10-11,6.8529,6.8623,6.7497,6.7966,105391,0
2005-10-12,6.806,6.9372,6.6748,6.7497,172273,0
2005-10-13,6.5623,6.6185,6.2811,6.4685,335051,0
2005-10-14,6.356,6.4591,6.3091,6.431,136857,0
2005-10-17,6.5154,6.581,6.4217,6.4404,122031,0
2005-10-18,6.4404,6.4873,6.3372,6.3842,146458,0
2005-10-19,6.3655,6.3655,6.206,6.3185,122777,0
2005-10-20,6.3655,6.4404,6.0467,6.1123,135151,0
2005-10-21,6.206,6.2529,6.0467,6.0467,239474,0
2005-10-24,6.0748,6.1216,6.0748,6.0842,152857,0
2005-10-25,6.1966,6.4123,6.1872,6.3372,86617,0
2005-10-26,6.3748,6.5436,6.2436,6.3466,203633,0
2005-10-27,6.3748,6.4591,6.2154,6.2154,158619,0
2005-10-28,6.2248,6.5436,6.2248,6.5436,169072,0
2005-10-31,6.5154,6.581,6.3279,6.506,174620,0
2005-11-01,6.4873,6.5436,6.3748,6.5436,111044,0
2005-11-02,6.5436,6.581,6.4873,6.5154,119363,0
2005-11-03,6.5154,6.5999,6.3936,6.4404,117443,0
2005-11-04,6.4591,6.5342,6.2811,6.3279,212059,0
2005-11-07,6.356,6.3748,6.2623,6.3185,86830,0
2005-11-08,6.2905,6.3185,6.1779,6.2248,98243,0
2005-11-09,6.2717,6.3748,6.2342,6.3185,136644,0
2005-11-10,6.4217,6.5154,6.2811,6.4873,120964,0
2005-11-11,6.4217,6.5154,6.4217,6.506,119792,0
2005-11-14,6.5154,6.5529,6.4498,6.4591,272650,0
2005-11-15,6.4591,6.5623,6.4123,6.431,134299,0
2005-11-16,6.5154,6.7779,6.4779,6.7779,234888,0
2005-11-17,6.8529,7.0123,6.8436,6.8623,284703,0
2005-11-18,6.9092,6.9747,6.7686,6.9654,135258,0
2005-11-21,6.9935,7.1248,6.9935,7.1153,143151,0
2005-11-22,7.1342,7.2186,7.0779,7.1342,289823,0
2005-11-23,7.0592,7.1248,6.8153,7.0497,125978,0
2005-11-25,7.1997,7.256,7.1623,7.2373,214514,0
2005-11-28,7.2841,7.3122,7.1716,7.256,164698,0
2005-11-29,7.031,7.3029,7.031,7.2935,214728,0
2005-11-30,7.2091,7.2279,6.9747,7.003,263262,0
2005-12-01,7.2186,7.3873,7.1153,7.3591,293344,0
2005-12-02,7.3873,7.3967,7.1342,7.1342,427215,0
2005-12-05,7.3216,7.3216,7.0779,7.1903,159046,0
2005-12-06,7.1153,7.1623,6.8811,7.0966,587859,0
2005-12-07,7.1153,7.1997,6.8716,6.8716,479910,0
2005-12-08,6.8811,6.9842,6.8716,6.9372,341451,0
2005-12-09,6.9559,7.1623,6.8623,6.9092,507004,0
2005-12-12,7.1248,7.256,6.9654,7.003,498577,0
2005-12-13,6.9935,6.9935,6.7686,6.8341,499537,0
2005-12-14,6.7966,6.8248,6.6748,6.8153,565352,0
2005-12-15,6.8153,6.8248,6.6748,6.6842,539006,0
2005-12-16,6.7122,6.9747,6.7122,6.9747,359907,0
2005-12-19,7.031,7.0966,6.8436,6.8436,408974,0
2005-12-20,6.9654,7.0123,6.656,6.6935,287370,0
2005-12-21,6.6842,6.8716,6.6748,6.8436,444280,0
2005-12-22,6.9186,7.1997,6.8904,7.1529,365985,0
2005-12-23,7.2467,7.3122,7.181,7.2654,254622,0
2005-12-27,7.2841,7.331,7.1436,7.1529,171952,0
2005-12-28,7.2279,7.378,7.2279,7.378,384866,0
2005-12-29,7.4435,7.4435,7.256,7.3404,224435,0
2005-12-30,7.3497,7.3967,7.2373,7.331,139631,0
2006-01-03,7.4435,7.8654,7.4435,7.8185,474682,0
2006-01-04,7.7341,7.9779,7.6591,7.9779,562899,0
2006-01-05,7.8841,7.8935,7.6497,7.8373,298037,0
2006-01-06,7.9684,8.2404,7.9404,8.0716,476709,0
2006-01-09,8.081,8.2122,7.9028,8.0623,380920,0
2006-01-10,7.9779,8.1841,7.8278,8.1185,321184,0
2006-01-11,8.2028,8.3811,8.1747,8.2497,426682,0
2006-01-12,8.2404,8.4372,8.006,8.4184,323210,0
2006-01-13,8.4184,8.6997,8.3622,8.6621,582313,0
2006-01-17,8.681,8.7278,8.4935,8.6434,679275,0
2006-01-18,8.3622,8.4748,8.2497,8.3903,426149,0
2006-01-19,8.4841,8.681,8.4841,8.6621,350838,0
2006-01-20,8.8215,8.8215,8.4372,8.5216,441935,0
2006-01-23,8.6154,8.6716,8.4184,8.6716,334518,0
2006-01-24,8.6716,8.6904,8.4841,8.5872,313290,0
2006-01-25,8.756,8.756,8.5684,8.6341,287156,0
2006-01-26,8.7278,8.7278,8.4748,8.6997,314998,0
2006-01-27,8.7747,8.8122,8.6248,8.6716,265396,0
2006-01-30,8.8122,8.9059,8.7185,8.8778,417081,0
2006-01-31,8.9716,9.1591,8.6904,8.8122,865843,0
2006-02-01,8.8404,9.0372,8.6248,8.9716,488870,0
2006-02-02,8.9997,9.1497,8.7747,8.9154,524924,0
2006-02-03,8.9341,8.9341,8.5029,8.784,378252,0
2006-02-06,8.8122,8.9622,8.7372,8.784,268915,0
2006-02-07,8.6904,8.6904,7.9216,8.1373,896777,0
2006-02-08,8.231,8.531,8.0998,8.409,480549,0
2006-02-09,8.6997,8.8028,8.4465,8.4465,400228,0
2006-02-10,8.4841,8.5122,8.1278,8.409,475963,0
2006-02-13,8.4372,8.4372,7.9684,8.081,523964,0
2006-02-14,8.0903,8.2497,8.0903,8.2028,341559,0
2006-02-15,8.2404,8.3154,7.9122,7.9591,579966,0
2006-02-16,7.9967,8.2217,7.9216,8.1841,185286,0
2006-02-17,8.2497,8.5216,8.2497,8.4184,360119,0
2006-02-21,8.456,8.6248,8.1373,8.2778,352118,0
2006-02-22,8.1841,8.2966,8.1091,8.1653,195527,0
2006-02-23,8.1466,8.1747,8.0155,8.081,190405,0
2006-02-24,8.2404,8.3717,8.1747,8.306,284063,0
2006-02-27,8.2404,8.306,8.0528,8.1747,162567,0
2006-02-28,8.2684,8.4278,8.1466,8.3247,271049,0
2006-03-01,8.4184,8.456,8.1091,8.2028,444389,0
2006-03-02,8.2404,8.7935,8.1278,8.5216,611968,0
2006-03-03,8.4935,8.5497,8.3903,8.4841,226781,0
2006-03-06,8.4841,8.4841,8.1935,8.2684,214407,0
2006-03-07,8.1747,8.1935,8.0716,8.1373,367586,0
2006-03-08,8.0341,8.156,7.8748,7.9684,500071,0
2006-03-09,8.0155,8.0155,7.5747,7.6684,328543,0
2006-03-10,7.5934,7.8841,7.3122,7.8185,623701,0
2006-03-13,7.8278,7.9591,7.7247,7.8561,359692,0
2006-03-14,7.7903,7.9309,7.7529,7.9309,367478,0
2006-03-15,7.9779,7.9779,7.7341,7.809,267209,0
2006-03-16,7.7903,7.8278,7.6684,7.7247,221981,0
2006-03-17,7.9028,7.9028,7.5091,7.6872,435108,0
2006-03-20,7.6497,7.6497,7.5185,7.556,262836,0
2006-03-21,7.5279,7.6029,7.4435,7.556,311050,0
2006-03-22,7.5466,7.6029,7.4435,7.481,282782,0
2006-03-23,7.481,7.5747,7.406,7.5466,396281,0
2006-03-24,7.6029,7.7341,7.5841,7.6404,330357,0
2006-03-27,7.7997,7.8561,7.6872,7.6967,546897,0
2006-03-28,7.7623,7.781,7.5934,7.6404,256009,0
2006-03-29,7.7341,7.8561,7.6404,7.809,472335,0
2006-03-30,8.0903,8.1653,7.9967,8.1278,560552,0
2006-03-31,8.1466,8.1747,7.9779,8.0903,745198,0
2006-04-03,8.2217,8.3622,8.1466,8.231,471269,0
2006-04-04,8.2122,8.2872,8.0903,8.1466,267103,0
2006-04-05,8.3154,8.3435,7.8748,8.081,1007501,0
2006-04-06,8.306,8.5216,8.2872,8.5216,980300,0
2006-04-07,8.5216,8.5216,8.2966,8.3529,447482,0
2006-04-10,8.5778,8.6621,8.3435,8.4654,743384,0
2006-04-11,8.4465,8.6154,8.1091,8.1091,535805,0
2006-04-12,8.2028,8.3903,8.156,8.2497,480549,0
2006-04-13,8.2217,8.3247,8.081,8.2497,545511,0
2006-04-17,8.5029,8.5966,8.409,8.5966,864136,0
2006-04-18,8.5966,8.6621,8.4184,8.5778,736985,0
2006-04-19,8.5778,9.2903,8.531,9.1871,851869,0
2006-04-20,9.1403,9.1966,8.4372,8.784,782854,0
2006-04-21,8.8871,9.0559,8.8122,8.9154,343372,0
2006-04-24,8.9154,8.9716,8.681,8.8404,385293,0
2006-04-25,9.0091,9.1309,8.8311,8.8685,243315,0
2006-04-26,8.9997,9.0653,8.8028,8.8591,288649,0
2006-04-27,8.7185,8.7747,8.4841,8.531,472549,0
2006-04-28,8.6248,9.0465,8.5778,8.9716,658261,0
2006-05-01,9.1403,9.1685,9.0465,9.1309,611540,0
2006-05-02,9.1215,9.3465,9.1215,9.3465,800346,0
2006-05-03,9.384,9.4028,8.8778,9.0841,673517,0
2006-05-04,9.1028,9.356,9.0559,9.356,382839,0
2006-05-05,9.3747,9.3935,9.1215,9.2247,212807,0
2006-05-08,9.1966,9.1966,8.7935,9.0372,337931,0
2006-05-09,9.1403,9.4403,9.1403,9.356,942859,0
2006-05-10,9.0465,9.3185,9.0278,9.2621,515751,0
2006-05-11,9.4498,9.581,9.3465,9.3747,1071716,0
2006-05-12,9.918,9.937,8.9059,8.9622,1311298,0
2006-05-15,8.4372,9.1778,8.2497,8.5872,811547,0
2006-05-16,8.8028,9.0935,8.3903,8.8215,618900,0
2006-05-17,8.9529,9.1871,8.6341,8.7091,560020,0
2006-05-18,8.6248,8.756,8.4372,8.4465,403428,0
2006-05-19,8.3247,8.5778,8.1841,8.5216,653676,0
2006-05-22,8.5029,8.5122,8.1091,8.4841,401506,0
2006-05-23,8.6528,8.8591,8.4465,8.5591,622313,0
2006-05-24,8.4654,8.7091,8.3717,8.6716,518311,0
2006-05-25,8.8122,8.8871,8.6716,8.7372,327265,0
2006-05-26,8.784,8.8871,8.6434,8.6716,636289,0
2006-05-30,8.681,8.9622,8.6716,8.8122,578686,0
2006-05-31,8.8591,8.9809,8.606,8.8404,322998,0
2006-06-01,8.6716,8.9997,8.5591,8.8965,420387,0
2006-06-02,9.0184,9.2247,8.9154,9.1685,674476,0
2006-06-05,9.2997,9.4965,9.1309,9.1966,691649,0
2006-06-06,8.9809,9.0278,8.6904,8.756,486310,0
2006-06-07,8.6621,8.7935,8.4465,8.5122,613782,0
2006-06-08,8.2966,8.3717,7.9591,8.3622,879071,0
2006-06-09,8.6716,8.6716,8.1841,8.2684,368332,0
2006-06-12,8.3997,8.3997,7.9684,7.9779,339958,0
2006-06-13,7.5185,7.7154,7.2654,7.5091,1011341,0
2006-06-14,7.4998,7.6872,7.406,7.5934,973793,0
2006-06-15,7.7341,8.2028,7.7341,8.0998,512657,0
2006-06-16,8.0998,8.1373,7.809,7.9967,438309,0
2006-06-19,8.006,8.1091,7.8841,7.8841,241715,0
2006-06-20,7.9684,8.2778,7.9684,8.1091,211314,0
2006-06-21,8.1091,8.4841,8.1091,8.4465,372278,0
2006-06-22,8.5122,8.5216,8.1466,8.2497,395321,0
2006-06-23,8.2028,8.2872,8.0903,8.2404,316384,0
2006-06-26,8.2497,8.2497,7.9779,8.2028,303050,0
2006-06-27,8.3529,8.3529,7.8654,7.8841,423481,0
2006-06-28,8.006,8.0247,7.7717,7.9122,396387,0
2006-06-29,8.006,8.3154,7.9122,8.2778,398733,0
2006-06-30,8.4372,8.4841,8.2872,8.3435,467748,0
2006-07-03,8.5122,8.6341,8.456,8.5684,125763,0
2006-07-05,8.5966,8.5966,8.2217,8.2778,397774,0
2006-07-06,8.2966,8.3903,8.156,8.306,411106,0
2006-07-07,8.3154,8.3811,8.1935,8.2404,191260,0
2006-07-10,8.0341,8.1747,7.9873,8.0623,203740,0
2006-07-11,8.1091,8.2592,8.0623,8.2592,271368,0
2006-07-12,8.3435,8.4372,8.2404,8.2778,388067,0
2006-07-13,8.3529,8.3622,8.1373,8.2122,310625,0
2006-07-14,8.3341,8.3903,8.2122,8.3435,226781,0
2006-07-17,8.3154,8.3341,8.0341,8.0341,228914,0
2006-07-18,8.0528,8.1466,7.7997,7.9309,243315,0
2006-07-19,7.9309,8.2028,7.8935,8.1935,180700,0
2006-07-20,8.0998,8.1841,7.9216,7.9309,241395,0
2006-07-21,7.9309,8.006,7.7997,7.8748,218460,0
2006-07-24,7.8185,8.1185,7.6591,8.081,259102,0
2006-07-25,8.0998,8.2028,7.9404,8.1278,262088,0
2006-07-26,8.1278,8.2404,7.9591,8.1653,240328,0
2006-07-27,8.231,8.4465,8.231,8.3622,382413,0
2006-07-28,8.531,8.7466,8.3811,8.7091,318197,0
2006-07-31,8.6904,8.8215,8.6248,8.756,290356,0
2006-08-01,8.6716,9.0372,8.6248,9.0184,376226,0
2006-08-02,8.9997,9.2247,8.9997,9.1309,525351,0
2006-08-03,9.1403,9.1966,8.8591,9.0935,367053,0
2006-08-04,9.2342,9.4028,9.1215,9.2434,716291,0
2006-08-07,9.2342,9.2809,9.1309,9.1871,209180,0
2006-08-08,9.1215,9.693,9.1215,9.4685,642262,0
2006-08-09,9.525,9.806,9.525,9.703,378359,0
2006-08-10,9.712,9.712,9.4403,9.693,360866,0
2006-08-11,9.843,10.04,9.6,9.618,624340,0
2006-08-14,9.609,9.628,9.4122,9.4872,303690,0
2006-08-15,9.4685,9.675,9.4685,9.581,335691,0
2006-08-16,9.825,9.825,9.59,9.712,322251,0
2006-08-17,9.703,9.703,9.356,9.3935,400228,0
2006-08-18,9.4309,9.4403,9.1591,9.4028,432121,0
2006-08-21,9.515,9.918,9.515,9.843,488443,0
2006-08-22,9.815,10.087,9.768,9.965,607486,0
2006-08-23,10.087,10.228,9.947,10.134,523430,0
2006-08-24,10.125,10.228,10.003,10.078,509351,0
2006-08-25,10.125,10.125,9.975,10.021,273928,0
2006-08-28,9.937,9.937,9.628,9.768,393080,0
2006-08-29,9.806,9.909,9.553,9.853,338678,0
2006-08-30,9.937,9.984,9.768,9.872,368973,0
2006-08-31,9.975,10.593,9.975,10.293,1020833,0
2006-09-01,10.265,10.668,10.087,10.622,1021367,0
2006-09-05,10.846,10.95,10.678,10.8,943604,0
2006-09-06,10.828,11.09,10.5,10.547,847921,0
2006-09-07,10.228,10.359,10.012,10.162,802373,0
2006-09-08,9.937,10.059,9.806,9.975,721091,0
2006-09-11,9.684,9.75,9.3652,9.525,1063608,0
2006-09-12,9.543,9.815,9.4685,9.525,550524,0
2006-09-13,9.6,9.834,9.553,9.609,487163,0
2006-09-14,9.1497,9.1497,8.306,8.3717,3483849,0
2006-09-15,8.409,8.5216,8.0623,8.3622,1250389,0
2006-09-18,8.4465,8.6434,8.3622,8.531,858270,0
2006-09-19,8.531,8.531,8.2592,8.2872,950857,0
2006-09-20,8.2404,8.4654,8.006,8.1747,901682,0
2006-09-21,8.081,8.2028,7.8841,8.156,1484850,0
2006-09-22,8.306,8.3435,8.0716,8.0998,639808,0
2006-09-25,7.9684,7.9684,7.7529,7.8278,702638,0
2006-09-26,7.809,8.0247,7.7997,7.9684,598740,0
2006-09-27,8.1653,8.1653,7.9216,8.1185,639168,0
2006-09-28,8.2028,8.2028,8.0528,8.081,363958,0
2006-09-29,8.006,8.0247,7.8841,7.9591,279691,0
2006-10-02,7.9684,8.081,7.9497,8.0247,214194,0
2006-10-03,7.9216,7.9216,7.6684,7.6872,529085,0
2006-10-04,7.6684,8.0528,7.6404,8.006,1091769,0
2006-10-05,8.0716,8.2966,8.0341,8.2217,611008,0
2006-10-06,8.2122,8.2497,8.0434,8.1185,371533,0
2006-10-09,8.1373,8.1747,7.9404,7.9967,392974,0
2006-10-10,8.0341,8.0903,7.8185,7.9404,791814,0
2006-10-11,7.9309,7.9591,7.8185,7.8373,266462,0
2006-10-12,7.8185,7.8185,7.7154,7.7435,515963,0
2006-10-13,7.8561,7.8935,7.7717,7.8373,707117,0
2006-10-16,7.9497,7.9684,7.8185,7.8748,498151,0
2006-10-17,7.8466,7.8654,7.7154,7.8561,400654,0
2006-10-18,7.8654,7.9404,7.809,7.8373,319264,0
2006-10-19,7.9122,8.0903,7.8935,8.081,373773,0
2006-10-20,8.1185,8.1373,7.9216,7.9309,305185,0
2006-10-23,7.9309,8.0247,7.7903,7.9967,438734,0
2006-10-24,7.9309,8.0247,7.8748,7.9309,517777,0
2006-10-25,7.9497,8.156,7.8654,8.1466,505511,0
2006-10-26,8.2028,8.306,8.0434,8.1373,465935,0
2006-10-27,8.1466,8.1466,7.9404,7.9404,395959,0
2006-10-30,8.0155,8.0623,7.9122,7.9216,400867,0
2006-10-31,7.8935,7.9591,7.809,7.9309,559592,0
2006-11-01,8.0528,8.0716,7.8466,7.8561,795120,0
2006-11-02,7.8278,8.0247,7.8278,7.9873,480122,0
2006-11-03,7.9873,8.0716,7.9404,8.0341,523964,0
2006-11-06,8.081,8.3997,8.0623,8.2217,955019,0
2006-11-07,8.3154,8.4748,8.3154,8.3435,583167,0
2006-11-08,8.3341,8.7935,8.306,8.6528,1041316,0
2006-11-09,8.8122,9.1497,8.8028,9.0184,2273676,0
2006-11-10,8.9716,9.1871,8.9434,8.9622,1117903,0
2006-11-13,8.9529,8.9622,8.4372,8.7372,1399833,0
2006-11-14,8.756,8.8498,8.531,8.6154,1045368,0
2006-11-15,8.531,8.7466,8.4372,8.5684,1147665,0
2006-11-16,8.7091,8.9529,8.4841,8.5029,1035341,0
2006-11-17,8.4372,8.5872,8.2404,8.3811,924192,0
2006-11-20,8.4935,8.6154,8.3622,8.3903,563112,0
2006-11-21,8.4841,8.9529,8.4748,8.8498,917792,0
2006-11-22,8.9622,9.0184,8.6528,8.6716,734746,0
2006-11-24,9.0465,9.1403,8.9154,8.9434,549351,0
2006-11-27,8.9904,9.0278,8.6154,8.6716,1138386,0
2006-11-28,8.6248,8.6997,8.4372,8.6716,944991,0
2006-11-29,8.6621,8.7372,8.5684,8.6621,606954,0
2006-11-30,8.7935,8.9904,8.7935,8.9809,913418,0
2006-12-01,8.9809,9.0184,8.8498,8.9341,1291349,0
2006-12-04,8.9529,8.9716,8.7466,8.9059,739438,0
2006-12-05,8.9341,8.9716,8.7185,8.784,759386,0
2006-12-06,8.6904,8.7466,8.5029,8.531,1176999,0
2006-12-07,8.5497,8.7091,8.4748,8.5872,965685,0
2006-12-08,8.681,8.6997,8.4372,8.4654,1042594,0
2006-12-11,8.4278,8.6154,8.4184,8.5122,811547,0
2006-12-12,8.4184,8.4841,8.2497,8.3717,652076,0
2006-12-13,8.3717,8.4935,8.2684,8.3903,585514,0
2006-12-14,8.4278,8.5029,8.3811,8.3997,581780,0
2006-12-15,8.4465,8.4841,8.1278,8.1653,1239295,0
2006-12-18,8.1653,8.1935,7.9967,8.1185,724824,0
2006-12-19,8.1278,8.3529,8.1278,8.2872,805894,0
2006-12-20,8.306,8.3341,8.081,8.0998,571219,0
2006-12-21,8.0903,8.0903,7.9684,7.9779,481404,0
2006-12-22,8.006,8.0434,7.8841,7.9309,529510,0
2006-12-26,7.9967,8.1747,7.9967,8.0155,441508,0
2006-12-27,8.0247,8.2404,7.9404,8.2404,752558,0
2006-12-28,8.3154,8.3622,8.2497,8.306,1095610,0
2006-12-29,8.306,8.306,8.2028,8.2592,687490,0
2007-01-03,8.3435,8.4278,7.9591,7.9873,1148305,0
2007-01-04,8.006,8.006,7.7903,7.8185,806427,0
2007-01-05,7.7623,7.7997,7.6404,7.7997,1051555,0
2007-01-08,7.8561,7.9591,7.7623,7.9122,1173480,0
2007-01-09,7.8935,7.9684,7.7247,7.9028,1051129,0
2007-01-10,7.8561,7.8841,7.7341,7.8561,835975,0
2007-01-11,7.8466,7.9309,7.7529,7.781,995125,0
2007-01-12,7.8278,8.156,7.8278,8.0623,1243775,0
2007-01-16,8.2872,8.2872,8.006,8.1091,581992,0
2007-01-17,8.0341,8.2028,8.0341,8.1091,742958,0
2007-01-18,8.1466,8.2028,8.0341,8.0623,1281964,0
2007-01-19,8.1373,8.2778,8.081,8.2778,1039502,0
2007-01-22,8.2497,8.3622,8.1373,8.1841,1519091,0
2007-01-23,8.2592,8.3903,8.2404,8.306,2324238,0
2007-01-24,8.2966,8.306,8.156,8.2592,1375512,0
2007-01-25,8.3154,8.3903,8.081,8.1091,1012727,0
2007-01-26,8.0623,8.0998,7.7903,7.8466,1088677,0
2007-01-29,7.781,7.9873,7.781,7.8185,767919,0
2007-01-30,7.8561,7.9404,7.8373,7.8841,875763,0
2007-01-31,7.8935,8.3529,7.8935,8.2684,1254336,0
2007-02-01,8.3903,8.4654,8.2122,8.231,1443675,0
2007-02-02,8.0434,8.2028,7.9684,8.1091,1022434,0
2007-02-05,8.1185,8.1747,8.0903,8.156,668183,0
2007-02-06,8.2497,8.306,8.0528,8.1747,834695,0
2007-02-07,8.2028,8.2217,8.0247,8.0528,545406,0
2007-02-08,8.0528,8.1278,7.9591,8.006,1239082,0
2007-02-09,8.0903,8.2028,8.0155,8.0434,1824275,0
2007-02-12,8.0155,8.1091,7.9591,8.0528,528202,0
2007-02-13,8.0998,8.2028,8.0716,8.1091,730116,0
2007-02-14,8.1466,8.3154,8.0903,8.2592,845008,0
2007-02-15,8.2872,8.3154,8.1935,8.2872,1438661,0
2007-02-16,8.2217,8.2217,8.1466,8.1653,449294,0
2007-02-20,8.3903,8.4465,8.2684,8.4372,1446022,0
2007-02-21,8.5778,8.7653,8.3903,8.7653,3281603,0
2007-02-22,8.7372,8.8028,8.5216,8.531,1389488,0
2007-02-23,8.6528,8.6997,8.3717,8.4278,1576053,0
2007-02-26,8.5497,8.5497,8.3247,8.3811,1295670,0
2007-02-27,8.1747,8.2404,7.5279,7.8748,2289891,0
2007-02-28,7.8935,7.9309,7.7247,7.8841,1983534,0
2007-03-01,7.781,7.8466,7.6497,7.6779,1439257,0
2007-03-02,7.6029,7.6684,7.3122,7.3497,2343331,0
2007-03-05,7.3122,7.3122,6.8904,7.1436,1689230,0
2007-03-06,7.3497,7.3967,7.2186,7.3873,1082703,0
2007-03-07,7.4153,7.4247,7.2467,7.2654,1150865,0
2007-03-08,7.331,7.3873,7.2091,7.2467,1101263,0
2007-03-09,7.3497,7.3497,7.1529,7.2091,763438,0
2007-03-12,7.2279,7.2747,7.1342,7.1716,856775,0
2007-03-13,7.181,7.256,7.031,7.0685,1316311,0
2007-03-14,7.0404,7.1716,6.9935,7.106,1548852,0
2007-03-15,7.1623,7.2373,7.0497,7.1248,1374233,0
2007-03-16,7.1903,7.2186,6.9842,7.0685,1531252,0
2007-03-19,7.1342,7.1529,6.8998,6.9466,1777446,0
2007-03-20,7.106,7.106,6.8998,6.9747,2093829,0
2007-03-21,7.0217,7.3216,6.9935,7.3122,1545758,0
2007-03-22,7.3591,7.4529,7.3029,7.3404,1580745,0
2007-03-23,7.3591,7.3967,7.2279,7.3686,985099,0
2007-03-26,7.3497,7.4435,7.3497,7.434,933969,0
2007-03-27,7.4623,7.4623,7.378,7.434,976460,0
2007-03-28,7.4623,7.4904,7.378,7.378,881310,0
2007-03-29,7.406,7.5091,7.3873,7.434,980300,0
2007-03-30,7.4716,7.4716,7.2186,7.2186,952564,0
2007-04-02,7.3029,7.3122,7.106,7.3122,997686,0
2007-04-03,7.3122,7.3122,7.181,7.2373,1249934,0
2007-04-04,7.3029,7.6029,7.256,7.6029,2985120,0
2007-04-05,7.6497,7.7903,7.5934,7.7435,1692537,0
2007-04-09,7.7341,7.781,7.5653,7.6029,1230442,0
2007-04-10,7.7435,7.781,7.706,7.7154,659543,0
2007-04-11,7.7997,7.8561,7.4904,7.5747,1346925,0
2007-04-12,7.556,7.6497,7.5279,7.6123,840561,0
2007-04-13,7.7247,7.7247,7.5279,7.6404,1645175,0
2007-04-16,7.6684,7.781,7.6591,7.7529,861469,0
2007-04-17,7.6872,7.7903,7.6591,7.6779,620287,0
2007-04-18,7.7435,7.7529,7.5466,7.5653,767706,0
2007-04-19,7.4529,7.4904,7.3497,7.3967,885897,0
2007-04-20,7.5466,7.5841,7.434,7.434,915337,0
2007-04-23,7.434,7.5373,7.3686,7.434,856855,0
2007-04-24,7.4998,7.5185,7.2467,7.2747,1117797,0
2007-04-25,7.3122,7.3404,7.1529,7.1529,1359832,0
2007-04-26,7.0966,7.481,7.0685,7.4247,1643629,0
2007-04-27,7.5185,7.6591,7.5185,7.556,1035234,0
2007-04-30,7.6029,7.7717,7.5466,7.6123,1095291,0
2007-05-01,7.5934,7.6217,7.4153,7.5279,1336445,0
2007-05-02,7.4998,7.6404,7.4529,7.4623,1277589,0
2007-05-03,7.4716,7.5185,7.406,7.5091,1111906,0
2007-05-04,7.5653,7.6123,7.331,7.3873,898857,0
2007-05-07,7.406,7.4623,7.256,7.2935,938698,0
2007-05-08,7.2279,7.2654,7.1529,7.2279,823527,0
2007-05-09,7.181,7.2654,7.181,7.2279,666263,0
2007-05-10,7.1623,7.1623,6.9842,7.0217,880456,0
2007-05-11,7.0217,7.0966,6.9935,7.031,694850,0
2007-05-14,7.0404,7.0685,6.806,6.8341,967073,0
2007-05-15,6.806,6.8436,6.6185,6.6279,1188563,0
2007-05-16,6.5436,6.6279,6.403,6.4779,1763117,0
2007-05-17,6.4873,6.5342,6.4217,6.506,955482,0
2007-05-18,6.6373,6.656,6.5249,6.6467,1146812,0
2007-05-21,6.7029,6.7029,6.5623,6.6935,730051,0
2007-05-22,6.6935,6.7966,6.5999,6.6092,1833156,0
2007-05-23,6.6185,6.7966,6.6185,6.7593,1406020,0
2007-05-24,6.7404,6.7497,6.3372,6.356,1953772,0
2007-05-25,6.3936,6.4498,6.2154,6.3372,1096607,0
2007-05-29,6.3655,6.3842,6.2717,6.356,852402,0
2007-05-30,6.356,6.5623,6.3185,6.5623,1377753,0
2007-05-31,6.6467,6.8436,6.6185,6.8341,1598103,0
2007-06-01,6.9092,7.256,6.9092,7.1903,2160552,0
2007-06-04,7.1903,7.3122,7.0966,7.1997,1154322,0
2007-06-05,7.1903,7.1903,7.0217,7.1436,990821,0
2007-06-06,7.031,7.0966,6.9372,6.9466,643038,0
2007-06-07,6.9279,7.003,6.6092,6.9466,1662456,0
2007-06-08,6.8529,7.1153,6.8529,6.9654,1266923,0
2007-06-11,7.0592,7.1153,6.9466,7.0217,1099237,0
2007-06-12,6.9559,6.9654,6.7686,6.7779,730265,0
2007-06-13,6.8811,6.9092,6.7029,6.7873,691087,0
2007-06-14,6.7966,6.9372,6.7873,6.9092,777840,0
2007-06-15,7.003,7.1436,6.9559,7.106,2353252,0
2007-06-18,7.1342,7.1436,7.0685,7.1248,646208,0
2007-06-19,7.1248,7.6123,7.0685,7.3497,2565633,0
2007-06-20,7.3497,7.3686,7.2279,7.2373,1125531,0
2007-06-21,7.2373,7.3122,7.0592,7.1903,1153212,0
2007-06-22,7.2373,7.3591,7.1716,7.2747,968672,0
2007-06-25,7.181,7.2467,7.0592,7.0873,860936,0
2007-06-26,7.0123,7.0779,6.7686,6.7966,1152999,0
2007-06-27,6.7966,6.9559,6.7404,6.9186,1034915,0
2007-06-28,7.181,7.256,7.0123,7.1153,1280790,0
2007-06-29,7.181,7.2091,7.0966,7.181,775919,0
2007-07-02,7.256,7.2841,7.106,7.1342,553192,0
2007-07-03,7.2654,7.2841,7.106,7.1436,434682,0
2007-07-05,7.3122,7.3122,7.1342,7.2373,767279,0
2007-07-06,7.2186,7.4716,7.2186,7.3591,2000975,0
2007-07-09,7.4716,7.8373,7.4153,7.7529,1913130,0
2007-07-10,7.8466,8.006,7.781,7.8278,2109564,0
2007-07-11,7.809,7.8466,7.6967,7.7623,1096933,0
2007-07-12,7.8841,7.9873,7.8373,7.8841,1375235,0
2007-07-13,7.9122,7.9873,7.781,7.8654,1051982,0
2007-07-16,7.8278,7.9216,7.6591,7.7529,990006,0
2007-07-17,7.7623,7.8561,7.6779,7.7247,769732,0
2007-07-18,7.7341,7.9779,7.706,7.9779,1203347,0
2007-07-19,8.0247,8.3247,8.0247,8.231,1680349,0
2007-07-20,8.2592,8.2872,8.1091,8.1747,1380207,0
2007-07-23,8.2592,8.2684,8.0623,8.2217,904670,0
2007-07-24,8.2497,8.3903,7.9404,8.0247,962913,0
2007-07-25,7.8654,8.081,7.6591,8.0528,1309485,0
2007-07-26,7.9216,7.9216,7.5747,7.8373,1420965,0
2007-07-27,7.8373,7.8841,7.6029,7.6872,1066168,0
2007-07-30,7.6779,7.781,7.6404,7.7529,701037,0
2007-07-31,7.8748,7.9779,7.6967,7.7717,980939,0
2007-08-01,7.7903,7.8278,7.6217,7.7341,907657,0
2007-08-02,7.8561,8.0247,7.7529,7.9967,1024035,0
2007-08-03,8.0247,8.1841,7.9779,8.0623,898270,0
2007-08-06,7.9216,8.1466,7.4153,8.1091,830962,0
2007-08-07,7.9122,8.1278,7.9028,8.1278,785306,0
2007-08-08,8.1935,8.409,8.1935,8.3811,1613762,0
2007-08-09,8.0341,8.5029,7.9684,8.3529,2179274,0
2007-08-10,8.3341,8.6621,8.1935,8.4654,1976173,0
2007-08-13,8.3341,8.3717,8.2217,8.3154,1018167,0
2007-08-14,8.1747,8.2592,8.0341,8.0434,1410501,0
2007-08-15,7.5934,7.7623,7.1248,7.1716,2178374,0
2007-08-16,6.8716,6.9372,6.0185,6.4873,3172586,0
2007-08-17,6.8341,7.003,6.403,6.5154,1767351,0
2007-08-20,6.5716,6.8153,6.5154,6.6279,1357378,0
2007-08-21,6.6654,6.7029,6.5623,6.5904,675489,0
2007-08-22,6.6748,6.9279,6.6467,6.7873,1196306,0
2007-08-23,6.9466,6.9466,6.6935,6.7122,811227,0
2007-08-24,6.7122,6.8341,6.6748,6.7404,1098170,0
2007-08-27,6.731,6.731,6.5529,6.5529,1353486,0
2007-08-28,6.4685,6.4966,6.3185,6.3842,980619,0
2007-08-29,6.4779,6.4966,6.2529,6.356,1374873,0
2007-08-30,6.2717,6.3466,6.0467,6.0935,1516851,0
2007-08-31,6.3466,6.356,6.1872,6.1966,1203560,0
2007-09-04,6.2717,6.5529,6.2717,6.4591,1237483,0
2007-09-05,6.403,6.5342,6.403,6.506,884084,0
2007-09-06,6.7593,7.2373,6.7217,7.0966,1994093,0
2007-09-07,7.378,7.4998,7.3216,7.3686,1655625,0
2007-09-10,7.4904,7.4998,7.0404,7.0966,1199827,0
2007-09-11,7.1248,7.4529,7.031,7.3591,1919638,0
2007-09-12,7.3029,7.406,7.2091,7.3216,846215,0
2007-09-13,7.2373,7.331,7.1716,7.1903,675544,0
2007-09-14,7.2654,7.4435,7.2279,7.3497,999180,0
2007-09-17,7.4435,7.4716,7.2935,7.4247,1142545,0
2007-09-18,7.4435,7.7247,7.1623,7.6591,1458822,0
2007-09-19,7.7717,8.1747,7.7623,8.081,2019161,0
2007-09-20,8.3435,8.4935,8.2872,8.3341,2407655,0
2007-09-21,8.3997,8.4654,8.1747,8.3997,1525918,0
2007-09-24,8.3717,8.4372,8.1466,8.2028,1519518,0
2007-09-25,8.0716,8.156,7.9028,7.9404,1405593,0
2007-09-26,7.9404,8.0716,7.809,7.8561,1220308,0
2007-09-27,7.9967,8.0434,7.8466,7.9404,758746,0
2007-09-28,8.2028,8.3435,8.1091,8.1278,1520157,0
2007-10-01,8.156,8.2684,7.9873,8.1747,1232148,0
2007-10-02,7.8278,7.8935,7.6872,7.8935,1796220,0
2007-10-03,7.9216,8.0528,7.8654,7.9779,1046649,0
2007-10-04,7.8935,8.0903,7.8185,8.0341,666582,0
2007-10-05,8.0528,8.156,7.9591,8.081,1032034,0
2007-10-08,8.0247,8.0903,7.8935,8.0341,399479,0
2007-10-09,8.0434,8.0998,7.8373,7.9497,1381699,0
2007-10-10,8.0434,8.0998,7.8278,7.9779,1537011,0
2007-10-11,8.0623,8.5029,7.9497,8.0341,2646809,0
2007-10-12,8.081,8.2028,8.006,8.1653,1334231,0
2007-10-15,8.2684,8.3341,8.0247,8.0528,1565705,0
2007-10-16,8.1185,8.1185,7.8373,8.0341,1088357,0
2007-10-17,8.1185,8.1373,7.7435,7.8278,1345645,0
2007-10-18,7.8841,8.0247,7.8748,7.9404,591379,0
2007-10-19,8.0903,8.0903,7.781,7.8561,758532,0
2007-10-22,7.6497,7.6497,7.3404,7.5841,1119504,0
2007-10-23,7.7247,7.8654,7.5934,7.7341,1205374,0
2007-10-24,7.7341,7.9497,7.6217,7.9122,934432,0
2007-10-25,8.0623,8.0623,7.9122,7.9684,632234,0
2007-10-26,8.0998,8.1653,8.0528,8.0903,759812,0
2007-10-29,8.1373,8.2497,8.0998,8.1747,882056,0
2007-10-30,8.0247,8.1091,7.9591,8.081,566633,0
2007-10-31,8.1091,8.2217,7.9779,8.2217,1258175,0
2007-11-01,8.1185,8.2592,7.9122,8.156,1077902,0
2007-11-02,8.2404,8.5684,8.1185,8.5216,1956867,0
2007-11-05,8.4841,8.5403,8.2778,8.3529,1757849,0
2007-11-06,8.4841,8.6341,8.456,8.531,2044921,0
2007-11-07,8.7091,9.0748,8.6434,8.9904,3365988,0
2007-11-08,8.8685,9.778,8.8685,9.1028,3264039,0
2007-11-09,8.9434,9.1215,8.7372,9.0091,1812328,0
2007-11-12,8.4184,8.784,8.2028,8.2122,2067920,0
2007-11-13,8.1935,8.5966,8.1935,8.4184,1746833,0
2007-11-14,8.5778,8.784,8.5497,8.5684,966645,0
2007-11-15,8.5684,8.5684,8.2122,8.2592,1444005,0
2007-11-16,8.2592,8.5872,8.2497,8.3997,983132,0
2007-11-19,8.3997,8.4654,8.0528,8.1185,946272,0
2007-11-20,8.2872,8.4748,8.231,8.3997,1307404,0
2007-11-21,8.3154,8.3717,8.1841,8.3435,883870,0
2007-11-23,8.3811,8.456,8.306,8.4372,973366,0
2007-11-26,8.4465,8.4841,7.9967,8.0528,1614498,0
2007-11-27,7.9873,8.1653,7.7717,8.1653,1130705,0
2007-11-28,8.0998,8.3529,7.9497,8.231,1683596,0
2007-11-29,8.081,8.2028,8.0528,8.0623,954805,0
2007-11-30,7.9779,8.081,7.8748,8.0341,1153638,0
2007-12-03,8.0903,8.156,7.9591,8.0623,634795,0
2007-12-04,8.0716,8.1278,7.8561,7.9122,858407,0
2007-12-05,7.9216,8.0903,7.8748,7.9497,685996,0
2007-12-06,7.9967,8.3247,7.9122,8.2684,901501,0
2007-12-07,8.2592,8.2778,8.0247,8.081,707800,0
2007-12-10,8.0998,8.1373,8.0434,8.1091,755916,0
2007-12-11,8.0623,8.2028,7.8935,7.8935,823281,0
2007-12-12,8.006,8.2217,8.006,8.1747,942218,0
2007-12-13,8.156,8.156,7.9591,8.1091,799326,0
2007-12-14,7.9122,8.0903,7.7903,7.809,513992,0
2007-12-17,7.7903,7.7903,7.2186,7.2935,1825554,0
2007-12-18,7.3404,7.6591,7.3122,7.5466,1095398,0
2007-12-19,7.481,7.631,7.378,7.481,817393,0
2007-12-20,7.4153,7.4435,7.3122,7.3967,795547,0
2007-12-21,7.4998,7.6591,7.4435,7.6591,1635753,0
2007-12-24,7.7341,7.7717,7.5653,7.5653,442273,0
2007-12-26,7.6684,7.9404,7.6123,7.781,566164,0
2007-12-27,7.8561,7.8654,7.5466,7.5934,797871,0
2007-12-28,7.6591,7.7341,7.6123,7.6404,691043,0
2007-12-31,7.631,7.6967,7.4904,7.5934,693518,0
2008-01-02,7.6872,8.1278,7.6872,8.081,1950004,0
2008-01-03,8.0247,8.4935,8.0247,8.231,1818145,0
2008-01-04,8.306,8.306,8.006,8.2778,1126651,0
2008-01-07,8.1747,8.3717,7.9967,8.0434,1177107,0
2008-01-08,8.3435,8.7278,8.3435,8.5591,1825239,0
2008-01-09,8.4748,8.8685,8.4372,8.8685,1908890,0
2008-01-10,8.7091,9.2528,8.6716,9.1123,2530416,0
2008-01-11,9.0653,9.1966,8.9247,9.1123,1615413,0
2008-01-14,9.2059,9.4403,9.0748,9.1778,1764891,0
2008-01-15,9.0465,9.3185,8.4654,8.5684,2162069,0
2008-01-16,8.3903,8.6341,8.1185,8.456,1887488,0
2008-01-17,8.5029,8.6528,8.1653,8.1747,1372321,0
2008-01-18,8.2966,8.5591,7.9967,8.156,1857849,0
2008-01-22,7.406,8.3247,7.3122,8.306,2884509,0
2008-01-23,8.1373,8.5778,7.8185,8.2497,2259367,0
2008-01-24,8.5778,8.8215,8.531,8.6716,2180338,0
2008-01-25,8.9997,9.1123,8.5591,8.6341,2228902,0
2008-01-28,8.6341,8.8871,8.6248,8.8685,1594880,0
2008-01-29,8.9434,8.9529,8.784,8.8871,1132444,0
2008-01-30,8.9059,8.9059,8.3903,8.5966,2189211,0
2008-01-31,8.3247,8.3247,7.406,7.4529,4751160,0
2008-02-01,7.6123,7.6217,7.1623,7.406,2235147,0
2008-02-04,7.3686,7.3686,7.181,7.256,1601534,0
2008-02-05,7.0873,7.1997,7.031,7.0685,1246185,0
2008-02-06,7.0779,7.3029,7.0779,7.181,1646112,0
2008-02-07,7.1342,7.181,6.8153,6.8811,1756417,0
2008-02-08,7.003,7.2091,6.9186,6.9559,1655053,0
2008-02-11,7.003,7.106,6.8623,6.9935,1169754,0
2008-02-12,7.0685,7.1248,6.656,6.6935,1660714,0
2008-02-13,6.6935,6.8904,6.6654,6.8248,1389701,0
2008-02-14,6.8623,6.8904,6.7122,6.7497,1026719,0
2008-02-15,6.7873,6.8529,6.6467,6.6935,968168,0
2008-02-19,6.9466,6.9466,6.7404,6.8529,2502518,0
2008-02-20,6.8153,7.106,6.7217,7.0685,2043957,0
2008-02-21,7.2279,7.2747,6.9466,6.9935,1381328,0
2008-02-22,7.031,7.1342,6.7593,6.8248,2168709,0
2008-02-25,6.9092,7.0217,6.7779,7.003,1066365,0
2008-02-26,7.003,7.3873,7.003,7.2841,1478283,0
2008-02-27,7.434,7.9309,7.434,7.7529,2802343,0
2008-02-28,7.7435,7.9497,7.6872,7.9216,1632309,0
2008-02-29,7.9497,7.9497,7.5091,7.5841,1461339,0
2008-03-03,7.6779,7.8278,7.631,7.6872,1239203,0
2008-03-04,7.706,7.781,7.406,7.5373,2051681,0
2008-03-05,7.6123,7.781,7.556,7.7154,1493815,0
2008-03-06,7.6591,7.6872,7.481,7.5091,1656672,0
2008-03-07,7.5091,7.556,7.2654,7.3497,1742024,0
2008-03-10,7.2747,7.434,7.0873,7.1342,1356982,0
2008-03-11,7.2279,7.2279,7.0779,7.1342,1754217,0
2008-03-12,7.256,7.3686,7.1623,7.3122,1003434,0
2008-03-13,7.406,7.8654,7.3873,7.7903,2341520,0
2008-03-14,7.8278,8.006,7.706,7.8185,1840085,0
2008-03-17,7.8185,8.1185,7.6872,7.7623,2603112,0
2008-03-18,7.8185,7.9028,7.2654,7.3122,1884560,0
2008-03-19,7.1997,7.2373,6.8716,6.9372,3559642,0
2008-03-20,6.7686,6.9747,6.7029,6.8436,4959115,0
2008-03-24,6.8529,7.0123,6.7686,6.7779,1650943,0
2008-03-25,6.8811,7.2373,6.8811,7.0779,1555398,0
2008-03-26,7.106,7.4904,7.106,7.3686,1719667,0
2008-03-27,7.2841,7.406,7.1342,7.2935,1384922,0
2008-03-28,6.9654,7.331,6.7686,7.2654,2301737,0
2008-03-31,6.9559,7.3029,6.806,6.8716,1755212,0
2008-04-01,6.7686,6.8904,6.6935,6.7686,1767345,0
2008-04-02,6.8153,6.9466,6.7686,6.8811,1671390,0
2008-04-03,6.8716,7.031,6.8436,6.9372,830428,0
2008-04-04,6.8998,7.0404,6.8904,7.0217,1557287,0
2008-04-07,7.0779,7.1623,6.9747,7.031,1295293,0
2008-04-08,6.8904,6.9935,6.8153,6.8623,1041337,0
2008-04-09,6.9279,7.0497,6.8248,6.9279,1023501,0
2008-04-10,6.9654,7.031,6.7404,6.9466,1431727,0
2008-04-11,6.8998,6.8998,6.581,6.7122,1821620,0
2008-04-14,6.6373,6.7686,6.5623,6.6467,1610837,0
2008-04-15,6.656,6.7217,6.5249,6.6373,1096888,0
2008-04-16,6.8248,6.9559,6.7873,6.9279,2706364,0
2008-04-17,6.8341,6.9092,6.8153,6.8998,909990,0
2008-04-18,6.7404,6.8623,6.6279,6.656,2236388,0
2008-04-21,6.6185,6.6279,6.1216,6.2623,2758721,0
2008-04-22,6.1404,6.2905,6.0842,6.1029,1654069,0
2008-04-23,6.0373,6.0654,5.6435,5.7279,2285792,0
2008-04-24,5.6997,5.7185,5.3529,5.3811,2936691,0
2008-04-25,5.6529,5.7372,5.3811,5.5029,2714959,0
2008-04-28,5.5592,5.6342,5.5217,5.5217,1708097,0
2008-04-29,5.428,5.5873,5.4092,5.5029,2027576,0
2008-04-30,5.5967,5.7185,5.4841,5.6061,1814965,0
2008-05-01,5.5405,5.5778,5.428,5.5123,2564352,0
2008-05-02,5.4935,5.6342,5.4655,5.5592,1026915,0
2008-05-05,5.6529,5.7185,5.4748,5.4748,2381050,0
2008-05-06,5.5029,5.6905,5.4841,5.6342,1095499,0
2008-05-07,5.6623,5.6718,5.4374,5.4841,2495858,0
2008-05-08,5.4841,5.7655,5.4467,5.7372,3067291,0
2008-05-09,5.9062,5.9062,5.6154,5.7372,1724853,0
2008-05-12,5.7372,5.8591,5.6623,5.6997,1352074,0
2008-05-13,5.6249,5.8498,5.6061,5.6997,1794506,0
2008-05-14,5.7092,5.8498,5.6342,5.6435,1883347,0
2008-05-15,5.8029,5.8498,5.7185,5.8498,1638605,0
2008-05-16,5.8873,6.2623,5.8873,6.0092,2608626,0
2008-05-19,6.0654,6.1686,5.9529,5.9716,1092768,0
2008-05-20,6.0185,6.1216,6.0092,6.1216,1170426,0
2008-05-21,6.131,6.1686,5.9716,6.0092,1479001,0
2008-05-22,5.9622,6.0842,5.7843,5.8966,1564246,0
2008-05-23,5.9529,5.9905,5.8311,5.8498,1135568,0
2008-05-27,5.6718,5.8216,5.5686,5.6435,1549950,0
2008-05-28,5.5873,5.7185,5.5686,5.6342,1650620,0
2008-05-29,5.5778,5.6811,5.5217,5.5592,1281601,0
2008-05-30,5.6061,5.6811,5.5311,5.5405,1357575,0
2008-06-02,5.6061,5.6718,5.5217,5.5592,1548168,0
2008-06-03,5.4935,5.6154,5.4935,5.5217,1245074,0
2008-06-04,5.4655,5.5592,5.4655,5.5123,1229223,0
2008-06-05,5.4655,5.7372,5.4092,5.7372,2803621,0
2008-06-06,5.7936,6.0467,5.7936,5.9435,2434737,0
2008-06-09,6.0467,6.0467,5.8216,5.8779,1170228,0
2008-06-10,5.8029,5.8498,5.5405,5.5592,1710072,0
2008-06-11,5.6061,5.7468,5.5686,5.5686,1114917,0
2008-06-12,5.5029,5.5873,5.4374,5.4748,1933356,0
2008-06-13,5.456,5.5405,5.456,5.4841,1367194,0
2008-06-16,5.5778,5.7185,5.4748,5.4748,1083938,0
2008-06-17,5.5405,5.7748,5.5217,5.7748,2073607,0
2008-06-18,5.8216,5.8216,5.6154,5.7185,1197714,0
2008-06-19,5.7655,5.7748,5.5405,5.5499,2169561,0
2008-06-20,5.6154,5.6249,5.3905,5.4467,3125209,0
2008-06-23,5.4655,5.4655,5.2404,5.4092,1992061,0
2008-06-24,5.3717,5.5217,5.3623,5.3623,1200244,0
2008-06-25,5.3905,5.5311,5.2874,5.4935,1192671,0
2008-06-26,5.6249,5.7655,5.6154,5.6435,2855299,0
2008-06-27,5.7185,5.7372,5.6061,5.6718,2123331,0
2008-06-30,5.6905,5.7185,5.4841,5.6718,2158931,0
2008-07-01,5.6529,6.0842,5.6529,5.981,2558682,0
2008-07-02,5.9062,5.9435,5.7843,5.8873,2340978,0
2008-07-03,5.8311,5.8966,5.7748,5.8498,1928242,0
2008-07-07,5.7092,5.7936,5.5311,5.6342,2560840,0
2008-07-08,5.6249,5.6249,5.3435,5.4467,2574729,0
2008-07-09,5.4935,5.6623,5.4092,5.4374,1464018,0
2008-07-10,5.4655,5.6811,5.4092,5.5873,2035073,0
2008-07-11,5.7561,5.8029,5.6529,5.7468,2060568,0
2008-07-14,5.8123,6.0092,5.7372,5.9905,1800138,0
2008-07-15,6.0467,6.1872,5.6811,5.7372,2904761,0
2008-07-16,5.7936,5.9062,5.6154,5.6718,2075519,0
2008-07-17,5.7092,5.9155,5.5873,5.6905,1508733,0
2008-07-18,5.6342,5.7468,5.5967,5.6249,993769,0
2008-07-21,5.6997,5.8966,5.6529,5.8686,1001445,0
2008-07-22,5.9342,5.9998,5.6718,5.6905,1260182,0
2008-07-23,5.6718,5.6905,5.5217,5.6154,2191047,0
2008-07-24,5.6061,5.8498,5.6061,5.7655,2047863,0
2008-07-25,5.7279,6.1499,5.6623,5.9998,2052718,0
2008-07-28,5.9155,6.0467,5.8498,6.0092,1221534,0
2008-07-29,5.9529,5.9716,5.7185,5.9155,1314626,0
2008-07-30,5.7748,6.2529,5.7279,6.1966,1831960,0
2008-07-31,6.4123,6.4123,6.1123,6.206,1502872,0
2008-08-01,6.1216,6.3748,6.0561,6.131,1556431,0
2008-08-04,6.1216,6.4685,5.9998,6.1404,1388740,0
2008-08-05,6.1216,6.1216,5.7843,5.8123,1576156,0
2008-08-06,5.8311,5.9435,5.6811,5.7185,1823225,0
2008-08-07,5.7185,5.8123,5.5311,5.5686,1844048,0
2008-08-08,5.3905,5.4935,5.2311,5.3062,2833708,0
2008-08-11,5.3341,5.3623,4.9405,5.0718,2524363,0
2008-08-12,5.1468,5.1936,4.9405,5.081,1937495,0
2008-08-13,5.128,5.2404,5.0435,5.2123,2056281,0
2008-08-14,5.1749,5.2592,5.0718,5.1092,1163041,0
2008-08-15,5.0718,5.0998,4.8373,4.9685,1372131,0
2008-08-18,4.9874,5.1374,4.978,5.0624,1077738,0
2008-08-19,5.053,5.2123,4.9685,5.128,1067881,0
2008-08-20,5.1936,5.2968,5.0248,5.2498,2113862,0
2008-08-21,5.4374,5.9905,5.3623,5.9062,2638551,0
2008-08-22,5.8498,6.1123,5.6061,5.6997,2318243,0
2008-08-25,5.6997,5.9716,5.6905,5.8404,1339577,0
2008-08-26,5.7279,6.0561,5.7279,5.9435,1036612,0
2008-08-27,6.0842,6.0842,5.8686,5.9342,649790,0
2008-08-28,6.0373,6.1216,5.9905,6.1123,1101135,0
2008-08-29,6.1029,6.1686,5.9998,6.1123,893297,0
2008-09-02,5.6342,5.9342,5.6342,5.8966,1255679,0
2008-09-03,5.8966,5.9622,5.5592,5.7279,1316822,0
2008-09-04,5.7279,5.8029,5.3435,5.3905,1425571,0
2008-09-05,5.4092,5.5686,5.1561,5.2968,1491588,0
2008-09-08,5.3341,5.3998,5.1374,5.1561,1142563,0
2008-09-09,4.978,5.1374,4.4998,4.5467,3202222,0
2008-09-10,4.4905,4.7154,4.3312,4.528,3022363,0
2008-09-11,4.528,4.528,4.1718,4.4624,1921597,0
2008-09-12,4.5936,5.1092,4.4342,4.8841,2111134,0
2008-09-15,4.8281,5.081,4.7061,4.7998,1552511,0
2008-09-16,4.6217,4.7811,4.5186,4.7342,1459602,0
2008-09-17,4.7436,5.4374,4.5936,5.081,3788792,0
2008-09-18,5.3435,5.3905,4.7342,5.0155,5189782,0
2008-09-19,4.9499,5.3435,4.8466,5.1749,4550340,0
2008-09-22,5.5123,5.8311,5.2779,5.5873,3449274,0
2008-09-23,5.8029,5.8404,5.4841,5.7185,2704916,0
2008-09-24,5.8029,5.8216,5.6623,5.7748,1897388,0
2008-09-25,5.7279,5.7561,5.5686,5.6435,1415253,0
2008-09-26,5.6718,5.8029,5.4467,5.5029,2240141,0
2008-09-29,5.4186,5.6154,5.1374,5.2498,2067681,0
2008-09-30,5.3623,5.4374,5.081,5.2686,1761855,0
2008-10-01,5.2686,5.428,5.006,5.0342,1383324,0
2008-10-02,4.9499,4.978,4.3967,4.5186,2170229,0
2008-10-03,4.5936,4.8748,4.4531,4.5092,1926696,0
2008-10-06,4.5936,4.678,3.9374,4.2467,2320654,0
2008-10-07,4.2937,4.4437,4.0781,4.1811,2471056,0
2008-10-08,4.2373,4.5749,4.106,4.4998,2157383,0
2008-10-09,4.4998,4.753,4.4624,4.678,2002512,0
2008-10-10,4.8373,4.8466,3.103,3.6843,3765620,0
2008-10-13,3.8343,3.9467,3.4593,3.5624,1549087,0
2008-10-14,3.7311,4.1436,3.6843,4.0405,1734823,0
2008-10-15,4.0217,4.0217,3.1217,3.2905,3218623,0
2008-10-16,3.2999,3.5249,2.9342,3.0656,3040782,0
2008-10-17,2.8687,3.0936,2.6905,2.878,2263142,0
2008-10-20,3.028,3.178,2.9249,3.0749,1606470,0
2008-10-21,3.0936,3.0936,2.8219,2.8874,1261207,0
2008-10-22,2.8593,2.8593,2.4186,2.4468,1710765,0
2008-10-23,2.2499,2.6718,2.1749,2.4374,3756661,0
2008-10-24,2.0812,2.7655,2.0812,2.4936,2268517,0
2008-10-27,2.4936,2.5499,2.2219,2.3155,1522984,0
2008-10-28,2.5031,2.5593,2.2968,2.5406,1425792,0
2008-10-29,2.7187,3.1593,2.6625,3.0749,2058312,0
2008-10-30,3.2717,3.3467,2.8968,3.1499,1532205,0
2008-10-31,3.0186,3.2623,2.9999,3.0936,1262163,0
2008-11-03,3.1499,3.2999,3.0749,3.103,1012682,0
2008-11-04,3.328,3.7968,3.328,3.7498,3424934,0
2008-11-05,3.7593,3.8155,3.4874,3.5061,1364611,0
2008-11-06,3.5811,3.7218,2.9906,2.9999,3092794,0
2008-11-07,3.2156,3.3842,3.1968,3.3187,1848935,0
2008-11-10,3.5811,3.6,3.3656,3.5811,1528231,0
2008-11-11,3.3936,3.5811,3.2436,3.4312,1313215,0
2008-11-12,3.2717,3.3374,2.9812,2.9999,1239794,0
2008-11-13,3.1124,3.4312,2.728,3.4217,2161830,0
2008-11-14,3.4593,3.5905,3.028,3.0374,1920824,0
2008-11-17,3.0562,3.2436,2.9624,3.1217,1875337,0
2008-11-18,3.0468,3.1968,2.7561,2.8687,1698578,0
2008-11-19,2.9342,3.1311,2.7748,2.8123,1651608,0
2008-11-20,2.8499,2.8968,2.5499,2.6625,2163992,0
2008-11-21,2.8874,3.4874,2.5218,3.4781,2411790,0
2008-11-24,3.6843,3.9374,3.4967,3.6561,3163107,0
2008-11-25,3.8343,3.9842,3.6655,3.9467,3454207,0
2008-11-26,3.9842,4.2093,3.8437,4.2093,2152545,0
2008-11-28,4.2187,4.4061,4.003,4.4061,736728,0
2008-12-01,3.975,4.1904,3.8531,3.8623,2625021,0
2008-12-02,3.9187,4.0405,3.7124,3.9374,2265930,0
2008-12-03,3.8343,3.8999,3.675,3.7686,1853311,0
2008-12-04,3.7311,3.8061,3.5249,3.6374,2066705,0
2008-12-05,3.4874,3.703,3.2623,3.6937,2049264,0
2008-12-08,3.8716,4.0124,3.778,3.9187,1835409,0
2008-12-09,3.778,4.0686,3.7686,3.9562,1707395,0
2008-12-10,4.1624,4.6592,4.1624,4.4342,2535209,0
2008-12-11,4.6217,4.7154,4.3405,4.4998,3598098,0
2008-12-12,4.3592,4.6499,4.3218,4.6499,2109373,0
2008-12-15,4.7811,5.3062,4.5749,4.7623,3397036,0
2008-12-16,4.8281,5.2217,4.6592,5.2217,3508215,0
2008-12-17,5.4655,5.6249,5.1561,5.2404,4307483,0
2008-12-18,5.1749,5.2686,4.7998,5.1468,4590072,0
2008-12-19,5.0248,5.2592,4.8093,5.1561,6806521,0
2008-12-22,5.3529,5.428,5.0998,5.2029,2049208,0
2008-12-23,5.2029,5.3435,5.0718,5.2217,1584459,0
2008-12-24,5.1561,5.3155,5.0248,5.2498,516404,0
2008-12-26,5.2498,5.8498,5.1749,5.7185,820169,0
2008-12-29,5.6435,5.7843,5.456,5.6249,1704260,0
2008-12-30,5.4374,5.6435,5.3435,5.5592,1323020,0
2008-12-31,5.4748,5.8123,5.3623,5.7279,1429114,0
2009-01-02,5.7748,5.9622,5.6623,5.7279,1628791,0
2009-01-05,5.5967,5.5967,5.3155,5.3529,1981119,0
2009-01-06,5.2123,5.6718,5.2123,5.5311,2901322,0
2009-01-07,5.428,5.4841,5.0248,5.0718,2187958,0
2009-01-08,5.3155,5.4841,5.2686,5.3717,2803095,0
2009-01-09,5.4092,5.5405,5.2123,5.4186,1929624,0
2009-01-12,5.1936,5.2404,4.9499,5.081,1890464,0
2009-01-13,5.081,5.5123,5.081,5.3998,2660481,0
2009-01-14,5.2404,5.4092,5.0155,5.128,2125867,0
2009-01-15,5.1561,5.5311,4.9217,5.5217,3619351,0
2009-01-16,5.7748,5.9155,5.6249,5.7092,3417994,0
2009-01-20,5.8686,6.1216,5.7561,5.9155,4017449,0
2009-01-21,6.0842,6.0842,5.6905,5.9529,3435526,0
2009-01-22,5.8216,6.1592,5.8029,5.9716,3573201,0
2009-01-23,6.1779,6.4498,6.1216,6.431,5903008,0
2009-01-26,6.5716,6.7966,6.356,6.4779,4929232,0
2009-01-27,6.3655,6.3655,6.0935,6.1404,3307535,0
2009-01-28,6.1404,6.2905,6.0467,6.1592,3058506,0
2009-01-29,6.1123,6.4498,6.028,6.403,4992889,0
2009-01-30,6.6373,6.7873,6.3372,6.4123,4564638,0
2009-02-02,6.2436,6.5436,6.0748,6.2342,3359435,0
2009-02-03,6.2529,6.5154,6.206,6.4591,3202049,0
2009-02-04,6.5716,6.7404,6.5342,6.656,2554219,0
2009-02-05,6.7873,6.8716,6.6279,6.7593,2093749,0
2009-02-06,6.6373,7.031,6.4123,6.9842,3332286,0
2009-02-09,6.9747,7.106,6.7966,6.806,3066870,0
2009-02-10,6.9842,7.1623,6.7029,6.7686,3004397,0
2009-02-11,6.9092,7.4435,6.8716,7.378,4023848,0
2009-02-12,7.3686,7.4716,7.0685,7.256,3775854,0
2009-02-13,7.256,7.4529,7.0779,7.3967,3318010,0
2009-02-17,7.4998,8.2684,7.4247,8.0434,8775052,0
2009-02-18,8.1091,8.1747,7.6029,8.1278,6192090,0
2009-02-19,8.1466,8.2122,7.6872,7.7717,4300495,0
2009-02-20,8.1373,8.4372,7.809,7.9309,5385423,0
2009-02-23,7.8185,8.306,7.6029,8.1935,4907552,0
2009-02-24,8.2404,8.2497,6.9466,7.181,7048797,0
2009-02-25,7.031,7.4623,6.9559,7.106,6000436,0
2009-02-26,7.0497,7.3873,6.9372,7.2841,4685138,0
2009-02-27,7.4435,7.8841,7.331,7.5747,7556191,0
2009-03-02,7.5185,7.6217,7.0873,7.181,4648751,0
2009-03-03,7.1903,7.3216,6.7593,7.1153,4310707,0
2009-03-04,7.3967,7.4529,6.7873,6.9372,4019671,0
2009-03-05,7.031,7.2935,6.9747,7.2467,5745327,0
2009-03-06,7.3122,7.5653,7.1716,7.2279,3642361,0
2009-03-09,7.2279,7.256,6.7966,6.8716,2347467,0
2009-03-10,6.431,6.431,5.9155,6.0748,6521073,0
2009-03-11,6.1404,6.356,6.0748,6.2154,2922726,0
2009-03-12,6.3091,6.7873,6.2529,6.7029,2749888,0
2009-03-13,6.8623,6.9559,6.656,6.7966,1564720,0
2009-03-16,6.7029,6.8153,6.5623,6.7497,1536842,0
2009-03-17,6.7873,6.7873,6.403,6.5904,1581059,0
2009-03-18,6.4123,7.2467,6.3466,7.1903,4306671,0
2009-03-19,7.5185,8.0623,7.4998,7.9873,6162966,0
2009-03-20,7.9309,8.0247,7.631,7.9216,7356063,0
2009-03-23,7.8278,7.9779,7.6872,7.8185,3214799,0
2009-03-24,7.6404,8.0247,7.4435,7.8561,2657146,0
2009-03-25,7.9404,8.2497,7.781,8.2404,3974129,0
2009-03-26,8.3435,8.3435,7.9779,8.006,2204338,0
2009-03-27,7.8278,7.9497,7.7341,7.8841,1736464,0
2009-03-30,7.809,7.9404,7.3591,7.5747,2792201,0
2009-03-31,7.6967,8.081,7.4247,8.0155,3858264,0
2009-04-01,8.0623,8.3154,7.9684,8.2684,4109126,0
2009-04-02,8.0903,8.1841,7.7903,8.1373,5151324,0
2009-04-03,8.1278,8.2217,7.2841,7.481,4250835,0
2009-04-06,7.3029,7.3029,6.7593,6.8716,4551452,0
2009-04-07,7.0497,7.1716,7.003,7.0404,2617889,0
2009-04-08,7.1529,7.3686,7.0404,7.2186,1929055,0
2009-04-09,7.2654,7.4435,7.106,7.2467,1835573,0
2009-04-13,7.5466,7.6404,7.4529,7.5373,1655964,0
2009-04-14,7.631,7.6779,7.4904,7.5653,1953743,0
2009-04-15,7.7247,7.8278,7.631,7.7717,2798771,0
2009-04-16,7.7717,7.7717,7.3216,7.406,3327918,0
2009-04-17,7.3029,7.378,7.0217,7.0966,3901802,0
2009-04-20,7.1436,7.5185,7.106,7.3497,1941460,0
2009-04-21,7.3591,7.4998,7.0404,7.1529,2534481,0
2009-04-22,7.1903,7.5185,7.0779,7.3591,2851360,0
2009-04-23,7.3686,7.7903,7.256,7.4904,2431117,0
2009-04-24,7.631,8.156,7.5653,8.0434,3601307,0
2009-04-27,8.0155,8.1935,7.9309,8.0155,1990446,0
2009-04-28,7.7529,7.9216,7.5934,7.7529,1310106,0
2009-04-29,7.9216,7.9309,7.6404,7.7717,1538825,0
2009-04-30,7.8466,7.8466,7.4435,7.4904,2751681,0
2009-05-01,7.5466,7.6967,7.4716,7.6029,988378,0
2009-05-04,7.706,8.1373,7.6872,8.1373,1854152,0
2009-05-05,8.306,8.3435,7.9591,7.9873,1920225,0
2009-05-06,8.1653,8.4278,8.0716,8.3717,2146731,0
2009-05-07,8.5497,8.9154,8.4654,8.8685,4004302,0
2009-05-08,8.8122,9.3091,8.7935,9.2997,2898166,0
2009-05-11,9.1685,9.1685,8.8311,9.1215,2258394,0
2009-05-12,9.1497,9.609,9.1215,9.506,3910482,0
2009-05-13,9.4498,9.75,9.1871,9.2528,3323148,0
2009-05-14,8.9434,9.2903,8.6248,9.1685,2705641,0
2009-05-15,9.1028,9.3279,8.9247,9.2153,3059505,0
2009-05-18,9.2716,9.3372,8.9154,9.1497,1495928,0
2009-05-19,9.0935,9.59,8.9341,9.2621,2440316,0
2009-05-20,9.3652,9.59,9.2153,9.525,4339111,0
2009-05-21,9.3935,9.647,9.2059,9.59,4613692,0
2009-05-22,9.759,10.228,9.75,10.181,5387334,0
2009-05-26,9.787,10.04,9.609,9.9,3364515,0
2009-05-27,9.947,9.975,9.628,9.797,2995709,0
2009-05-28,9.984,10.434,9.89,10.2,3510605,0
2009-05-29,10.537,10.706,10.312,10.565,4032427,0
2009-06-01,10.64,10.781,10.247,10.331,3149849,0
2009-06-02,10.443,10.79,10.434,10.5,3797952,0
2009-06-03,10.378,10.378,9.534,9.74,4114629,0
2009-06-04,9.937,10.078,9.712,9.89,2895376,0
2009-06-05,9.609,9.712,9.2997,9.4309,3221905,0
2009-06-08,9.4215,9.581,9.0372,9.572,2418305,0
2009-06-09,9.815,9.89,9.4779,9.534,1532522,0
2009-06-10,9.647,9.675,9.4028,9.572,2101050,0
2009-06-11,9.553,9.6,9.2997,9.4498,2395331,0
2009-06-12,9.2434,9.4685,9.1403,9.2342,2664042,0
2009-06-15,9.2997,9.2997,8.5872,8.6716,3027821,0
2009-06-16,9.0091,9.1591,8.7185,8.9434,2358940,0
2009-06-17,8.9809,9.1123,8.6528,9.0465,2897461,0
2009-06-18,9.0465,9.1028,8.4748,8.531,8117767,0
2009-06-19,8.6154,8.8871,8.4935,8.7747,9621312,0
2009-06-22,8.6716,8.8122,8.4748,8.4748,4372140,0
2009-06-23,8.5216,9.0372,8.5216,8.9809,3430992,0
2009-06-24,9.0653,9.4872,9.0653,9.3652,3732678,0
2009-06-25,9.4685,9.965,9.4215,9.918,4089633,0
2009-06-26,9.909,9.993,9.778,9.825,3057296,0
2009-06-29,9.984,9.984,9.572,9.656,2426565,0
2009-06-30,9.562,9.74,9.2903,9.4872,2986291,0
2009-07-01,9.693,10.256,9.628,9.984,2607469,0
2009-07-02,9.712,10.012,9.4872,9.693,2649739,0
2009-07-06,9.4028,9.543,9.0935,9.3091,3025208,0
2009-07-07,9.3279,9.6,9.2434,9.3652,1940394,0
2009-07-08,9.3935,9.3935,8.3435,8.5872,5552637,0
2009-07-09,8.8028,9.0653,8.6248,8.6434,3894899,0
2009-07-10,8.5684,8.7653,8.4278,8.531,2788026,0
2009-07-13,8.5966,8.7372,8.0341,8.7372,4450517,0
2009-07-14,8.9434,9.0653,8.8404,9.0465,1773099,0
2009-07-15,9.4122,9.525,9.2903,9.3652,1655693,0
2009-07-16,9.2528,9.647,9.2528,9.4215,1961751,0
2009-07-17,9.4685,9.731,9.3747,9.581,2358487,0
2009-07-20,9.918,10.078,9.628,10.068,3144154,0
2009-07-21,10.162,10.247,9.722,10.05,3286435,0
2009-07-22,10.003,10.312,9.843,10.275,4897625,0
2009-07-23,10.2,10.518,10.125,10.265,3952477,0
2009-07-24,10.265,10.603,10.265,10.415,2142634,0
2009-07-27,10.471,10.556,10.247,10.312,1872657,0
2009-07-28,10.115,10.115,9.4591,9.759,2461169,0
2009-07-29,9.665,9.675,9.2903,9.3185,2085618,0
2009-07-30,9.506,9.675,9.3372,9.543,1512935,0
2009-07-31,9.4872,9.965,9.4122,9.9,1718423,0
2009-08-03,10.172,10.331,9.984,10.04,1538958,0
2009-08-04,9.975,10.406,9.975,10.2,1462143,0
2009-08-05,10.247,10.303,9.956,10.143,1285785,0
2009-08-06,10.547,10.734,10.256,10.734,2509665,0
2009-08-07,10.687,11.175,10.678,11.118,4269060,0
2009-08-10,10.893,11.165,10.781,11.081,2700409,0
2009-08-11,10.931,11.287,10.762,11.203,2451859,0
2009-08-12,11.081,11.25,10.922,11.156,2113582,0
2009-08-13,11.446,11.587,11.25,11.465,1769404,0
2009-08-14,11.512,11.568,11.1,11.306,1772427,0
2009-08-17,10.922,11.025,10.406,10.471,2880472,0
2009-08-18,10.425,10.781,10.425,10.715,1365103,0
2009-08-19,10.584,10.856,10.387,10.715,1593879,0
2009-08-20,10.668,10.922,10.593,10.753,1595320,0
2009-08-21,11.109,11.25,10.987,11.184,1392373,0
2009-08-24,11.287,11.371,10.912,10.996,1458322,0
2009-08-25,11.212,11.306,10.931,11.015,1453762,0
2009-08-26,11.015,11.034,10.734,10.959,1189775,0
2009-08-27,10.968,11.109,10.668,11.109,1527601,0
2009-08-28,11.212,11.437,11.184,11.268,1452501,0
2009-08-31,10.968,11.025,10.565,10.903,2491439,0
2009-09-01,10.95,11.156,10.443,10.528,2650186,0
2009-09-02,10.584,11.718,10.49,11.662,6356482,0
2009-09-03,11.897,13.678,11.831,13.556,14353116,0
2009-09-04,13.434,13.453,12.721,12.975,8439619,0
2009-09-08,13.706,13.94,12.534,12.562,7955803,0
2009-09-09,12.534,12.796,12.093,12.243,5833484,0
2009-09-10,12.168,13.021,12.112,12.843,5683132,0
2009-09-11,13.359,13.537,12.946,13.143,6118448,0
2009-09-14,13.059,13.537,12.984,13.359,4890711,0
2009-09-15,13.246,14.343,13.209,14.128,7485552,0
2009-09-16,14.653,14.868,14.465,14.709,7115622,0
2009-09-17,14.493,14.662,13.678,13.828,9870845,0
2009-09-18,13.799,14.409,13.396,13.865,13592601,0
2009-09-21,13.19,13.2,12.571,13.125,7146329,0
2009-09-22,13.846,13.921,13.649,13.818,4993230,0
2009-09-23,13.837,13.875,13.059,13.125,5870313,0
2009-09-24,13.303,13.359,12.337,12.468,5604950,0
2009-09-25,12.206,12.384,11.878,12.14,5759736,0
2009-09-28,12.178,12.956,12.159,12.3,4269998,0
2009-09-29,12.262,13.031,12.215,12.918,4202558,0
2009-09-30,13.312,13.49,12.712,13.256,5903099,0
2009-10-01,13.396,13.396,12.103,12.197,5388598,0
2009-10-02,11.99,12.787,11.85,12.422,5698992,0
2009-10-05,12.543,13.106,12.496,12.965,3880095,0
2009-10-06,13.584,14.09,13.368,13.64,6843547,0
2009-10-07,13.828,13.95,13.321,13.603,4779024,0
2009-10-08,13.724,14.25,13.481,13.94,6569309,0
2009-10-09,13.678,14.034,13.415,13.696,3958311,0
2009-10-12,13.987,14.203,13.462,13.678,2927636,0
2009-10-13,13.743,14.174,13.537,14.015,5710290,0
2009-10-14,14.156,14.231,13.856,13.95,3595153,0
2009-10-15,13.856,14.034,13.425,13.518,4716992,0
2009-10-16,13.5,13.856,13.359,13.546,4176600,0
2009-10-19,13.631,13.771,13.246,13.762,4438540,0
2009-10-20,13.79,13.79,13.012,13.181,4428144,0
2009-10-21,12.975,13.64,12.946,13.162,4213120,0
2009-10-22,13.068,13.115,12.675,13.078,4684440,0
2009-10-23,13.218,13.303,12.806,12.909,4308793,0
2009-10-26,13.059,13.415,12.384,12.459,4566692,0
2009-10-27,12.581,12.675,11.897,12.543,5632611,0
2009-10-28,12.393,12.6,11.428,11.484,9350826,0
2009-10-29,11.728,12.787,11.681,12.646,5446383,0
2009-10-30,12.478,12.478,11.643,12.328,7948309,0
2009-11-02,12.684,13.05,12.15,12.468,6662255,0
2009-11-03,12.206,14.034,12.112,13.996,8382186,0
2009-11-04,14.653,14.859,13.978,14.671,11993555,0
2009-11-05,14.634,14.943,14.343,14.896,7446514,0
2009-11-06,14.868,15.778,14.699,15.431,11248216,0
2009-11-09,16.106,16.753,15.993,16.312,10281807,0
2009-11-10,16.162,16.584,15.909,16.546,7316697,0
2009-11-11,16.978,17.231,16.612,16.846,7178907,0
2009-11-12,16.631,16.649,15.806,15.993,7323012,0
2009-11-13,16.003,17.577,15.9,17.268,11003086,0
2009-11-16,17.906,17.924,17.249,17.634,8464431,0
2009-11-17,17.278,17.737,17.006,17.737,5080847,0
2009-11-18,17.887,18.215,17.221,17.446,6213570,0
2009-11-19,16.987,18.084,16.462,17.943,8126694,0
2009-11-20,17.493,17.849,17.381,17.746,5350049,0
2009-11-23,18.496,18.871,18.093,18.356,6387975,0
2009-11-24,18.44,18.449,17.568,18.018,4535603,0
2009-11-25,18.552,18.721,18.177,18.674,4131718,0
2009-11-27,17.343,17.915,16.818,17.512,5506437,0
2009-11-30,17.371,18.037,17.343,17.765,6450228,0
2009-12-01,18.374,19.162,18.243,19.068,7167043,0
2009-12-02,19.256,19.687,18.937,19.04,8752595,0
2009-12-03,18.749,18.749,17.821,17.999,8747512,0
2009-12-04,17.859,17.859,16.546,17.099,11228865,0
2009-12-07,16.209,16.828,15.778,16.406,11539795,0
2009-12-08,16.153,16.284,15.581,15.721,9582797,0
2009-12-09,15.881,16.443,15.665,16.153,8218847,0
2009-12-10,16.265,16.274,15.815,15.881,6054072,0
2009-12-11,15.843,15.974,15.253,15.45,7889481,0
2009-12-14,15.506,15.928,15.318,15.909,4776231,0
2009-12-15,15.759,16.115,15.468,15.534,5340587,0
2009-12-16,15.834,16.256,15.721,15.806,5580222,0
2009-12-17,15.459,15.468,14.165,14.203,12666237,0
2009-12-18,14.296,14.85,14.24,14.69,11159515,0
2009-12-21,14.831,14.831,14.081,14.165,5627053,0
2009-12-22,14.231,14.728,14.156,14.231,7685595,0
2009-12-23,14.456,14.953,14.399,14.671,5395498,0
2009-12-24,14.971,15.093,14.765,14.784,2348496,0
2009-12-28,14.99,15.206,14.503,14.625,2511633,0
2009-12-29,14.878,15.065,14.671,14.709,4459395,0
2009-12-30,14.55,14.699,14.278,14.512,3368894,0
2009-12-31,14.746,14.887,14.625,14.662,1823689,0
2010-01-04,15.243,15.421,15.009,15.112,4047419,0
2010-01-05,15.281,15.318,14.587,14.859,5651156,0
2010-01-06,15.009,15.346,14.625,15.112,7293934,0
2010-01-07,15.075,15.075,14.643,14.906,5005623,0
2010-01-08,15.018,15.881,14.999,15.871,6720407,0
2010-01-11,16.528,16.603,15.843,16.012,6496584,0
2010-01-12,15.703,16.115,15.281,15.384,5246594,0
2010-01-13,15.44,16.031,15.215,15.946,4054187,0
2010-01-14,15.928,16.078,15.731,15.881,4300167,0
2010-01-15,15.618,15.796,15.29,15.496,5302207,0
2010-01-19,15.515,15.721,15.328,15.459,3649280,0
2010-01-20,14.953,15.075,14.278,14.634,6112377,0
2010-01-21,14.315,14.54,13.387,13.443,10930653,0
2010-01-22,13.171,14.015,12.9,13.668,7676863,0
2010-01-25,13.828,13.837,13.143,13.228,4812739,0
2010-01-26,12.89,13.425,12.796,13.153,4541102,0
2010-01-27,13.087,13.171,12.6,12.984,6110833,0
2010-01-28,13.125,13.218,12.356,12.628,7499669,0
2010-01-29,12.543,12.787,12.262,12.384,7605976,0
2010-02-01,12.571,13.031,12.478,12.975,5976329,0
2010-02-02,13.2,13.818,13.04,13.706,9125005,0
2010-02-03,13.631,13.987,13.359,13.406,5596824,0
2010-02-04,12.946,13.021,12.318,12.422,7049196,0
2010-02-05,12.365,13.125,12.187,13.125,9602396,0
2010-02-08,13.2,13.218,12.44,12.478,7312560,0
2010-02-09,12.75,13.528,12.75,13.228,8107521,0
2010-02-10,13.2,13.443,12.946,13.331,7019463,0
2010-02-11,13.453,14.034,13.284,14.015,7695443,0
2010-02-12,13.631,13.959,13.49,13.818,8070081,0
2010-02-16,14.381,14.531,14.221,14.315,5604080,0
2010-02-17,13.968,14.521,13.95,14.1,7317120,0
2010-02-18,14.109,14.521,14.081,14.278,6511353,0
2010-02-19,14.062,14.399,13.996,14.128,4107235,0
2010-02-22,14.268,14.296,13.706,13.753,4056090,0
2010-02-23,13.518,13.715,12.965,13.021,4863382,0
2010-02-24,12.956,13.359,12.946,13.021,4173497,0
2010-02-25,12.75,13.462,12.665,13.453,4700285,0
2010-02-26,13.584,13.875,13.321,13.846,4089325,0
2010-03-01,13.931,13.968,13.443,13.921,3746575,0
2010-03-02,14.053,14.456,13.931,14.259,4609430,0
2010-03-03,14.456,14.718,14.287,14.568,4729306,0
2010-03-04,14.521,14.596,14.109,14.25,4275749,0
2010-03-05,14.456,14.765,14.343,14.681,3914235,0
2010-03-08,14.962,14.999,14.259,14.278,4723989,0
2010-03-09,14.062,14.25,13.856,13.978,3615749,0
2010-03-10,14.006,14.184,13.584,13.724,3589191,0
2010-03-11,13.668,13.893,13.396,13.846,2611457,0
2010-03-12,13.987,14.053,13.621,13.696,2829946,0
2010-03-15,13.865,13.865,13.368,13.603,2244396,0
2010-03-16,13.94,13.959,13.687,13.865,3668553,0
2010-03-17,13.959,14.015,13.743,13.753,3366590,0
2010-03-18,13.856,13.94,13.453,13.678,2599115,0
2010-03-19,13.696,13.771,13.218,13.443,3747698,0
2010-03-22,13.125,13.584,13.096,13.565,2771673,0
2010-03-23,13.5,13.678,13.218,13.518,2992379,0
2010-03-24,13.265,13.293,12.637,12.684,5424576,0
2010-03-25,12.871,12.937,12.375,12.384,3981058,0
2010-03-26,12.534,12.703,12.356,12.59,3949320,0
2010-03-29,12.768,12.825,12.656,12.712,2241159,0
2010-03-30,12.806,12.815,12.346,12.393,2923234,0
2010-03-31,12.618,12.731,12.365,12.393,2473982,0
2010-04-01,12.731,13.425,12.703,13.425,4958869,0
2010-04-05,13.668,13.865,13.556,13.762,4484268,0
2010-04-06,13.828,14.09,13.771,13.959,2643458,0
2010-04-07,14.034,14.653,14.024,14.625,5676603,0
2010-04-08,14.456,14.484,14.259,14.456,3175827,0
2010-04-09,14.531,14.84,14.446,14.756,3218459,0
2010-04-12,14.756,15.009,14.362,14.409,3517709,0
2010-04-13,14.334,14.653,14.109,14.587,3217502,0
2010-04-14,14.737,14.99,14.606,14.653,2504478,0
2010-04-15,14.512,14.765,14.315,14.381,2131868,0
2010-04-16,14.325,14.568,13.631,14.118,5717122,0
2010-04-19,13.753,14.212,13.659,14.212,2747777,0
2010-04-20,14.521,14.634,14.1,14.1,4317491,0
2010-04-21,14.184,14.596,14.109,14.437,2882508,0
2010-04-22,14.212,14.709,14.081,14.699,3154033,0
2010-04-23,14.578,15.365,14.446,15.243,4607183,0
2010-04-26,15.243,15.356,15.009,15.178,3345781,0
2010-04-27,15.009,15.646,14.943,15.571,6284220,0
2010-04-28,15.609,16.462,15.403,16.237,7489173,0
2010-04-29,16.453,16.565,16.096,16.293,4563295,0
2010-04-30,16.621,17.165,16.612,16.753,5421063,0
2010-05-03,16.978,17.55,16.574,16.799,6514442,0
2010-05-04,16.921,17.062,16.087,16.706,6561596,0
2010-05-05,16.059,16.799,15.768,16.537,6595855,0
2010-05-06,16.481,16.978,15.993,16.659,9809533,0
2010-05-07,16.743,17.109,16.181,16.565,7728325,0
2010-05-10,16.64,16.818,16.453,16.715,4711357,0
2010-05-11,17.287,18.496,17.156,18.384,9092569,0
2010-05-12,18.862,18.984,18.074,18.168,9160750,0
2010-05-13,17.934,18.384,17.915,17.971,4073458,0
2010-05-14,18.365,18.374,16.687,17.737,8793387,0
2010-05-17,17.606,17.634,16.865,17.221,4868553,0
2010-05-18,16.94,17.381,16.762,16.949,5153477,0
2010-05-19,16.49,16.574,15.478,16.031,7751801,0
2010-05-20,15.29,15.825,14.971,15.046,7935213,0
2010-05-21,14.596,15.309,14.456,15.075,5200370,0
2010-05-24,15.309,15.89,15.234,15.421,3385223,0
2010-05-25,15.14,15.881,14.934,15.825,4996828,0
2010-05-26,16.293,16.528,15.937,15.956,5648695,0
2010-05-27,16.143,16.753,16.134,16.565,3094651,0
2010-05-28,16.462,16.603,16.153,16.228,3025118,0
2010-06-01,16.462,16.949,16.153,16.153,3920633,0
2010-06-02,16.096,16.312,15.918,16.153,4293123,0
2010-06-03,16.237,16.246,15.59,15.862,3629407,0
2010-06-04,15.421,15.928,15.374,15.459,3618688,0
2010-06-07,15.318,16.274,15.234,15.965,4414003,0
2010-06-08,16.312,16.771,16.021,16.218,4586965,0
2010-06-09,16.04,16.284,15.684,15.796,3335650,0
2010-06-10,15.693,16.087,15.684,15.834,2679493,0
2010-06-11,15.946,16.612,15.871,16.546,3325962,0
2010-06-14,16.64,16.64,15.9,15.956,2620453,0
2010-06-15,16.068,16.49,16.04,16.471,2489822,0
2010-06-16,16.434,17.306,16.368,17.193,4998305,0
2010-06-17,17.493,17.859,17.465,17.624,4388154,0
2010-06-18,17.999,18.037,17.765,17.784,4023990,0
2010-06-21,18.018,18.018,16.828,16.903,3316351,0
2010-06-22,16.959,17.203,16.762,16.874,2301950,0
2010-06-23,16.649,16.931,16.453,16.724,3604940,0
2010-06-24,16.724,17.081,16.603,16.621,3343154,0
2010-06-25,16.996,17.596,16.978,17.409,3427759,0
2010-06-28,17.502,18.102,17.249,17.278,5602066,0
2010-06-29,16.94,17.128,16.387,16.518,3762262,0
2010-06-30,16.455,16.945,16.389,16.578,3710949,0
2010-07-01,16.574,16.574,15.131,15.721,5043910,0
2010-07-02,15.843,16.078,15.487,15.618,2646432,0
2010-07-06,15.534,15.571,14.756,14.971,4483300,0
2010-07-07,14.868,15.571,14.756,15.571,3372842,0
2010-07-08,15.731,15.74,14.999,15.384,2876066,0
2010-07-09,15.674,16.19,15.506,15.956,2871337,0
2010-07-12,15.853,16.134,15.487,15.618,2029521,0
2010-07-13,16.209,16.209,15.665,15.693,2981341,0
2010-07-14,15.693,16.115,15.581,15.721,2371270,0
2010-07-15,15.965,15.965,15.478,15.656,1827046,0
2010-07-16,15.271,15.318,14.831,14.915,3539728,0
2010-07-19,14.812,14.812,14.315,14.587,3420012,0
2010-07-20,14.437,15.196,14.418,15.196,3006542,0
2010-07-21,15.253,15.412,14.887,15.028,2339788,0
2010-07-22,15.187,15.543,15.075,15.412,2245720,0
2010-07-23,15.534,15.628,15.3,15.534,2259916,0
2010-07-26,15.581,15.721,15.196,15.206,2507686,0
2010-07-27,15.056,15.149,14.315,14.456,3585097,0
2010-07-28,14.418,14.728,14.353,14.643,2360526,0
2010-07-29,14.746,14.85,14.362,14.512,2711621,0
2010-07-30,14.521,14.859,14.484,14.821,1894767,0
2010-08-02,15.112,15.112,14.54,14.606,1794854,0
2010-08-03,14.774,15.225,14.774,15.065,3116714,0
2010-08-04,15.318,16.106,15.29,16.087,4645594,0
2010-08-05,16.153,16.321,15.974,16.237,2624038,0
2010-08-06,16.424,16.931,16.424,16.621,3321127,0
2010-08-09,16.724,16.79,16.321,16.724,2319762,0
2010-08-10,16.443,16.809,16.237,16.771,2650545,0
2010-08-11,16.649,16.837,16.153,16.237,4008762,0
2010-08-12,16.368,16.921,16.303,16.64,3335641,0
2010-08-13,16.631,16.743,16.424,16.565,2072213,0
2010-08-16,16.799,17.165,16.724,17.081,2842218,0
2010-08-17,17.231,17.577,17.053,17.428,2987601,0
2010-08-18,17.268,17.765,17.099,17.559,2663853,0
2010-08-19,17.587,17.699,16.94,17.118,2812658,0
2010-08-20,16.753,16.996,16.593,16.959,1611417,0
2010-08-23,16.987,16.987,16.462,16.574,2192993,0
2010-08-24,16.106,16.893,16.106,16.49,2905732,0
2010-08-25,16.659,17.165,16.659,17.015,3255511,0
2010-08-26,17.165,17.446,17.09,17.371,3707645,0
2010-08-27,17.493,17.653,17.053,17.577,3306473,0
2010-08-30,17.55,17.774,17.24,17.249,2788070,0
2010-08-31,17.512,18.102,17.493,17.568,4094567,0
2010-09-01,17.821,17.943,16.978,17.034,3748573,0
2010-09-02,17.362,17.596,17.118,17.418,2367111,0
2010-09-03,17.268,17.634,17.062,17.559,2846297,0
2010-09-07,17.849,18.14,17.699,18.009,4374619,0
2010-09-08,18.065,18.065,17.174,17.231,5257911,0
2010-09-09,17.362,17.362,16.331,16.734,5111183,0
2010-09-10,16.556,16.771,16.153,16.228,5307823,0
2010-09-13,16.246,16.284,15.731,15.843,4400863,0
2010-09-14,16.228,17.024,16.106,16.715,9385549,0
2010-09-15,16.621,16.874,16.406,16.649,4208186,0
2010-09-16,16.921,16.968,16.593,16.781,4285518,0
2010-09-17,16.921,17.006,16.574,16.687,5471298,0
2010-09-20,16.753,16.912,16.593,16.603,3048040,0
2010-09-21,16.499,16.584,15.937,16.537,5316615,0
2010-09-22,16.818,16.978,16.359,16.696,4357976,0
2010-09-23,16.603,16.649,16.303,16.378,2404746,0
2010-09-24,16.556,16.649,16.265,16.434,2675020,0
2010-09-27,16.434,16.574,16.199,16.303,1999625,0
2010-09-28,16.199,16.574,15.749,16.556,4398283,0
2010-09-29,16.565,16.668,16.331,16.659,3190751,0
2010-09-30,16.846,16.874,16.134,16.603,3991535,0
2010-10-01,16.734,16.856,16.499,16.565,3989032,0
2010-10-04,16.49,16.612,15.956,16.181,2888197,0
2010-10-05,16.584,16.903,16.528,16.64,3653797,0
2010-10-06,16.762,17.099,16.659,16.912,5577027,0
2010-10-07,17.071,17.146,16.171,16.321,4867448,0
2010-10-08,16.34,16.64,16.303,16.471,2212714,0
2010-10-11,16.368,16.753,16.246,16.603,2298482,0
2010-10-12,16.424,16.631,16.124,16.621,2215605,0
2010-10-13,16.865,17.362,16.828,17.062,4023074,0
2010-10-14,17.118,17.193,16.734,16.799,2518398,0
2010-10-15,16.818,16.856,16.424,16.631,2991257,0
2010-10-18,16.415,16.621,16.284,16.462,2407163,0
2010-10-19,15.853,15.853,15.515,15.665,5043477,0
2010-10-20,15.778,16.312,15.731,16.096,3602173,0
2010-10-21,16.171,16.284,15.74,15.956,3301812,0
2010-10-22,15.928,16.368,15.853,16.284,2534216,0
2010-10-25,16.64,16.856,16.499,16.649,3187959,0
2010-10-26,16.499,16.893,16.368,16.874,2678328,0
2010-10-27,16.574,16.584,16.04,16.443,3035440,0
2010-10-28,16.696,17.09,16.546,17.053,3171571,0
2010-10-29,17.096,17.313,16.936,17.134,2357775,0
2010-11-01,17.259,17.334,17.034,17.212,2702494,0
2010-11-02,17.362,17.531,17.184,17.474,2243612,0
2010-11-03,17.502,17.653,16.921,17.278,5113458,0
2010-11-04,17.962,18.234,17.803,18.224,3909216,0
2010-11-05,17.306,17.662,16.818,17.343,7939878,0
2010-11-08,17.287,17.531,17.137,17.418,4484056,0
2010-11-09,17.699,18.121,16.612,16.771,9531307,0
2010-11-10,16.921,16.931,16.246,16.828,5488780,0
2010-11-11,16.818,16.921,16.312,16.631,5213443,0
2010-11-12,16.349,16.621,16.124,16.246,4330103,0
2010-11-15,16.359,16.368,15.937,16.021,2973000,0
2010-11-16,15.628,15.787,15.14,15.243,7324376,0
2010-11-17,15.149,15.646,15.084,15.365,3681291,0
2010-11-18,15.74,15.871,15.618,15.703,2359891,0
2010-11-19,15.703,16.162,15.665,16.012,3469803,0
2010-11-22,16.153,16.265,15.749,16.218,2298495,0
2010-11-23,16.124,16.209,15.74,15.759,4057478,0
2010-11-24,15.806,15.89,15.45,15.496,2935055,0
2010-11-26,15.262,15.459,15.225,15.384,2006618,0
2010-11-29,15.337,15.478,15.056,15.44,2052550,0
2010-11-30,15.543,15.665,15.337,15.356,3505892,0
2010-12-01,15.553,15.618,15.14,15.29,3877175,0
2010-12-02,15.421,15.553,15.281,15.356,2946215,0
2010-12-03,15.45,15.759,15.328,15.703,2737422,0
2010-12-06,15.768,16.059,15.674,16.04,2280293,0
2010-12-07,16.368,16.406,15.825,15.89,3633429,0
2010-12-08,15.759,15.928,15.421,15.525,3131002,0
2010-12-09,15.646,15.928,15.543,15.928,2425202,0
2010-12-10,15.787,16.471,15.787,16.387,3191765,0
2010-12-13,16.546,16.734,16.406,16.453,2223135,0
2010-12-14,16.49,16.537,16.171,16.303,1945617,0
2010-12-15,16.396,16.471,16.031,16.246,2611601,0
2010-12-16,16.228,16.237,15.749,16.153,4256056,0
2010-12-17,16.05,16.659,15.9,16.453,3779010,0
2010-12-20,16.593,16.996,16.584,16.912,3091111,0
2010-12-21,16.846,16.968,16.668,16.715,2989974,0
2010-12-22,16.809,16.874,16.612,16.612,1617045,0
2010-12-23,16.574,16.743,16.406,16.537,1623972,0
2010-12-27,16.49,16.537,16.209,16.378,767168,0
2010-12-28,16.593,16.799,16.453,16.678,1304588,0
2010-12-29,16.7,16.992,16.681,16.813,1391277,0
2010-12-30,16.861,16.898,16.578,16.634,1085535,0
2010-12-31,16.659,16.878,16.593,16.688,786528,0
2011-01-03,16.828,16.996,16.574,16.828,2331547,0
2011-01-04,16.696,16.809,16.284,16.706,4619256,0
2011-01-05,16.481,17.09,16.368,16.865,3971579,0
2011-01-06,16.912,17.099,16.649,16.846,4787115,0
2011-01-07,16.799,17.334,16.781,17.09,3262695,0
2011-01-10,17.015,17.081,16.64,16.818,2280537,0
2011-01-11,16.931,17.249,16.771,17.156,1934429,0
2011-01-12,17.24,17.399,17.099,17.259,1496056,0
2011-01-13,17.324,17.353,16.631,16.753,2485775,0
2011-01-14,16.556,16.865,16.274,16.331,2975421,0
2011-01-18,16.64,17.296,16.64,17.024,3223575,0
2011-01-19,17.249,17.278,16.968,17.221,2778200,0
2011-01-20,16.856,17.399,16.715,17.371,3443927,0
2011-01-21,17.324,17.971,17.296,17.662,4673836,0
2011-01-24,17.718,17.812,17.212,17.343,3086348,0
2011-01-25,17.221,17.409,16.978,17.203,3037842,0
2011-01-26,16.968,18.599,16.959,18.384,6012267,0
2011-01-27,18.299,18.468,17.84,17.971,3558092,0
2011-01-28,17.831,18.778,17.756,18.403,4980193,0
2011-01-31,18.455,18.635,17.761,17.828,3923293,0
2011-02-01,18.168,18.477,17.906,18.477,5282338,0
2011-02-02,18.487,18.543,18.14,18.309,2081257,0
2011-02-03,18.44,19.424,18.093,19.359,5761286,0
2011-02-04,19.424,19.64,19.115,19.462,3107144,0
2011-02-07,19.499,19.715,19.059,19.124,2965197,0
2011-02-08,19.49,19.912,19.349,19.893,3780149,0
2011-02-09,19.902,20.127,19.19,19.312,3029254,0
2011-02-10,19.19,19.265,18.571,19.209,3931973,0
2011-02-11,19.293,19.556,18.984,19.068,2981323,0
2011-02-14,19.124,19.312,18.956,19.209,1918258,0
2011-02-15,19.481,20.081,19.424,19.94,3348614,0
2011-02-16,19.959,20.231,19.621,20.202,3027485,0
2011-02-18,20.634,20.793,20.109,20.156,3113616,0
2011-02-22,20.418,20.502,19.668,19.715,4181260,0
2011-02-23,19.912,20.137,19.537,19.603,4027833,0
2011-02-24,19.837,19.837,18.403,18.506,6688155,0
2011-02-25,19.124,19.827,18.984,19.631,3764562,0
2011-02-28,19.763,19.98,19.433,19.876,3145115,0
2011-03-01,20.146,20.849,20.118,20.681,6230961,0
2011-03-02,20.662,20.962,20.437,20.784,4024245,0
2011-03-03,20.662,20.896,20.259,20.821,2501419,0
2011-03-04,20.727,21.28,20.699,20.802,3332900,0
2011-03-07,21.206,21.318,20.512,20.596,2977955,0
2011-03-08,20.512,20.521,20.071,20.193,3003951,0
2011-03-09,20.352,20.54,20.071,20.174,2361536,0
2011-03-10,19.827,19.921,19.124,19.368,3456606,0
2011-03-11,18.974,19.687,18.937,19.621,2339746,0
2011-03-14,19.574,19.827,19.312,19.706,1814863,0
2011-03-15,18.618,19.303,18.449,19.237,4495580,0
2011-03-16,19.068,19.256,18.412,18.628,4974566,0
2011-03-17,18.984,19.387,18.712,19.293,4149050,0
2011-03-18,19.556,20.015,19.499,19.856,7124575,0
2011-03-21,20.174,20.549,20.118,20.512,2435628,0
2011-03-22,20.521,20.784,20.352,20.502,2404475,0
2011-03-23,20.531,21.581,20.437,21.468,3988228,0
2011-03-24,21.787,21.918,21.299,21.534,3523812,0
2011-03-25,21.656,21.834,21.065,21.093,2555477,0
2011-03-28,21.037,21.149,20.381,20.418,2632335,0
2011-03-29,20.502,20.831,20.287,20.324,2435570,0
2011-03-30,20.577,20.859,20.249,20.765,2403209,0
2011-03-31,20.981,21.086,20.573,20.639,1971517,0
2011-04-01,20.549,20.727,20.24,20.381,2698104,0
2011-04-04,20.596,20.802,20.315,20.381,1799057,0
2011-04-05,20.39,21.505,20.174,21.468,2924348,0
2011-04-06,21.637,21.918,21.374,21.599,2825277,0
2011-04-07,21.59,21.852,21.43,21.505,2386644,0
2011-04-08,21.731,21.89,21.365,21.656,2649458,0
2011-04-11,21.627,21.824,20.981,21.159,2642959,0
2011-04-12,20.943,21.252,20.399,20.559,2361870,0
2011-04-13,20.69,20.699,20.081,20.156,2888286,0
2011-04-14,20.174,20.746,20.043,20.549,3439911,0
2011-04-15,19.912,19.959,18.796,18.815,8032804,0
2011-04-18,18.89,18.89,18.215,18.778,6206192,0
2011-04-19,18.881,19.443,18.665,19.396,3869935,0
2011-04-20,19.734,19.902,18.759,18.824,4614391,0
2011-04-21,19.031,19.321,18.787,19.228,3268779,0
2011-04-25,19.303,19.359,18.674,18.862,2591832,0
2011-04-26,18.824,18.824,18.346,18.571,3885400,0
2011-04-27,18.721,19.293,18.365,19.284,3897750,0
2011-04-28,19.349,19.593,19.049,19.199,2671246,0
2011-04-29,19.186,19.471,19.043,19.452,2952516,0
2011-05-02,19.349,19.865,18.937,19.162,3182724,0
2011-05-03,18.984,18.984,18.056,18.412,5258868,0
2011-05-04,19.415,20.043,19.209,19.303,5952786,0
2011-05-05,18.871,19.021,18.046,18.468,6030683,0
2011-05-06,18.778,19.199,18.374,18.487,3354918,0
2011-05-09,18.721,18.937,18.431,18.796,1906677,0
2011-05-10,18.787,19.012,18.609,18.815,2458768,0
2011-05-11,18.749,19.003,17.606,17.999,5532569,0
2011-05-12,17.653,17.943,17.456,17.634,4856343,0
2011-05-13,17.624,18.215,17.343,17.587,3923035,0
2011-05-16,17.559,18.403,17.446,17.943,3395943,0
2011-05-17,17.727,18.374,17.568,18.262,3159002,0
2011-05-18,18.477,18.956,18.384,18.815,3133955,0
2011-05-19,18.909,19.424,18.749,19.368,4157830,0
2011-05-20,19.349,19.893,18.946,19.64,3506765,0
2011-05-23,19.415,19.743,19.077,19.284,2032063,0
2011-05-24,19.809,19.809,18.974,19.312,3421191,0
2011-05-25,19.406,19.715,19.293,19.452,2645652,0
2011-05-26,19.509,19.546,19.077,19.368,2718018,0
2011-05-27,19.443,19.64,19.387,19.471,2538863,0
2011-05-31,19.763,19.924,19.481,19.735,2291888,0
2011-06-01,19.677,19.893,19.218,19.228,2584299,0
2011-06-02,19.293,19.677,19.059,19.396,2467430,0
2011-06-03,19.256,19.443,19.134,19.256,1851031,0
2011-06-06,19.284,19.593,18.937,19.04,2287870,0
2011-06-07,19.075,19.367,18.717,19.056,2116220,0
2011-06-08,18.821,19.245,18.613,19.104,4723062,0
2011-06-09,19.16,19.773,19.16,19.66,2860770,0
2011-06-10,19.499,19.547,19.047,19.132,2491007,0
2011-06-13,19.031,19.181,18.374,18.571,2414647,0
2011-06-14,18.731,19.274,18.477,19.059,3339584,0
2011-06-15,19.021,19.406,18.384,18.515,3886289,0
2011-06-16,18.406,18.406,17.162,17.351,6340076,0
2011-06-17,17.435,17.831,17.256,17.388,7784722,0
2011-06-20,17.417,17.954,17.388,17.803,2951045,0
2011-06-21,18.123,18.745,17.963,18.642,2660481,0
2011-06-22,18.613,18.651,18.133,18.331,4924994,0
2011-06-23,17.841,17.878,17.256,17.775,4216022,0
2011-06-24,17.756,17.775,16.71,16.842,4279848,0
2011-06-27,16.794,16.974,16.587,16.823,1922303,0
2011-06-28,16.832,17.19,16.823,17.002,2267332,0
2011-06-29,17.332,18.076,17.172,17.718,3574462,0
2011-06-30,17.733,17.961,17.486,17.685,2421155,0
2011-07-01,17.558,17.614,17.106,17.379,1698258,0
2011-07-05,17.746,18.189,17.746,18.105,2337290,0
2011-07-06,18.208,18.557,18.105,18.142,1925142,0
2011-07-07,18.35,18.557,18.218,18.246,1562864,0
2011-07-08,18.51,18.783,18.18,18.293,1492246,0
2011-07-11,18.397,18.604,18.048,18.237,2227806,0
2011-07-12,18.18,19.17,18.161,19.085,3451035,0
2011-07-13,19.415,20.112,19.367,19.773,4338728,0
2011-07-14,20.159,20.234,19.594,19.735,3029641,0
2011-07-15,19.858,19.971,19.641,19.942,2049583,0
2011-07-18,20.046,20.546,19.989,20.216,2969845,0
2011-07-19,20.404,20.404,19.594,19.81,2317989,0
2011-07-20,19.603,20.47,19.462,20.301,2115148,0
2011-07-21,20.404,20.498,19.895,20.15,2112516,0
2011-07-22,20.206,20.809,20.15,20.593,2316617,0
2011-07-25,20.913,20.922,20.234,20.348,1661658,0
2011-07-26,20.14,20.555,20.121,20.197,1669369,0
2011-07-27,20.348,20.536,19.471,19.575,2643997,0
2011-07-28,19.377,19.763,19.085,19.744,2188612,0
2011-07-29,19.678,19.688,18.811,18.849,2971363,0
2011-08-01,18.915,19.452,18.802,19.151,1947264,0
2011-08-02,19.198,19.707,18.849,19.405,2222163,0
2011-08-03,19.716,20.206,19.603,19.801,2427392,0
2011-08-04,19.82,19.914,18.142,18.529,3701778,0
2011-08-05,18.576,18.83,17.501,18.18,3346779,0
2011-08-08,18.416,18.981,17.775,17.831,4389719,0
2011-08-09,18.218,18.717,17.681,18.689,4348121,0
2011-08-10,18.802,19.631,18.331,18.962,5688939,0
2011-08-11,18.425,18.491,17.153,17.973,7843637,0
2011-08-12,17.765,18.152,17.501,18.001,3763827,0
2011-08-15,18.039,18.453,17.878,18.406,2055209,0
2011-08-16,18.472,18.51,18.001,18.001,2623891,0
2011-08-17,18.095,18.35,17.878,18.142,1687084,0
2011-08-18,18.189,18.331,17.501,17.671,2621048,0
2011-08-19,17.841,18.482,17.775,18.359,3656314,0
2011-08-22,18.548,19.584,18.35,19.377,3714005,0
2011-08-23,19.038,19.547,18.896,19.047,4289020,0
2011-08-24,18.877,19.028,18.171,18.585,3464039,0
2011-08-25,18.34,19.122,18.152,18.99,2620893,0
2011-08-26,19.094,19.424,18.463,19.386,2440802,0
2011-08-29,19.49,19.575,18.972,19.273,2122316,0
2011-08-30,19.452,19.744,19.283,19.622,2169192,0
2011-08-31,19.509,19.68,19.148,19.414,2312763,0
2011-09-01,19.481,19.914,19.235,19.886,2188291,0
2011-09-02,20.136,20.554,19.946,20.183,2000577,0
2011-09-06,20.225,20.913,20.206,20.564,3807172,0
2011-09-07,20.037,20.828,19.697,20.8,2997463,0
2011-09-08,21.017,21.733,20.885,21.582,4233231,0
2011-09-09,21.318,21.827,20.932,21.196,4471819,0
2011-09-12,20.941,21.205,20.074,20.649,2603217,0
2011-09-13,20.611,21.036,20.348,20.753,2698167,0
2011-09-14,20.602,20.715,20.216,20.432,2031332,0
2011-09-15,20.216,20.234,19.499,20.103,3184911,0
2011-09-16,20.31,21.45,20.216,20.819,5724535,0
2011-09-19,21.054,21.356,20.762,20.951,3442864,0
2011-09-20,21.007,22.506,20.762,21.912,4981730,0
2011-09-21,21.658,22.223,21.262,21.29,3148594,0
2011-09-22,20.15,20.291,19.462,19.848,4147980,0
2011-09-23,19.085,19.433,18.265,19,3847677,0
2011-09-26,18.67,19.377,18.387,19.349,4532332,0
2011-09-27,20.046,20.282,18.953,19.094,3685483,0
2011-09-28,19.254,19.537,18.302,18.34,3278153,0
2011-09-29,18.745,18.802,18.067,18.745,3958565,0
2011-09-30,18.626,19.252,18.474,18.645,2836041,0
2011-10-03,19.283,19.283,17.699,17.718,4555106,0
2011-10-04,17.728,17.728,15.993,16.785,4810184,0
2011-10-05,16.879,17.869,16.719,17.803,3553815,0
2011-10-06,17.671,18.387,17.53,18.378,2638306,0
2011-10-07,18.642,18.745,17.624,17.831,1952622,0
2011-10-10,18.34,18.491,18.048,18.425,1016444,0
2011-10-11,18.274,18.698,18.105,18.632,1656538,0
2011-10-12,18.925,19.273,18.51,18.774,1919534,0
2011-10-13,18.755,19.16,18.208,19.085,2788478,0
2011-10-14,19.226,19.584,19.17,19.509,1483419,0
2011-10-17,19.443,19.754,18.981,19.056,1516330,0
2011-10-18,18.774,19.254,18.199,19.104,2596389,0
2011-10-19,19.009,19.075,17.435,17.577,2826815,0
2011-10-20,17.624,17.916,17.435,17.699,2600952,0
2011-10-21,18.095,18.218,17.605,17.925,1459722,0
2011-10-24,18.142,18.793,18.114,18.67,1697458,0
2011-10-25,18.67,19.396,18.227,18.972,2229435,0
2011-10-26,19.349,20.216,19.066,19.98,2737131,0
2011-10-27,20.385,20.677,20.046,20.527,1763939,0
2011-10-28,20.47,20.904,20.301,20.847,3249849,0
2011-10-31,20.478,20.839,20.24,20.259,1499608,0
2011-11-01,19.452,20.734,19.113,20.555,2389169,0
2011-11-02,20.715,21.139,20.272,21.121,2565170,0
2011-11-03,21.209,21.741,20.915,21.674,2311685,0
2011-11-04,21.275,21.589,20.839,21.418,1447064,0
2011-11-07,21.601,21.808,21.422,21.761,2268357,0
2011-11-08,21.799,22.138,20.875,21.337,3880962,0
2011-11-09,20.988,21.073,19.82,20.103,3769363,0
2011-11-10,20.24,20.345,19.452,19.756,1897703,0
2011-11-11,19.867,20.649,19.801,20.395,1462457,0
2011-11-14,20.272,20.461,19.98,20.131,1148819,0
2011-11-15,20.084,20.301,19.603,19.914,1701801,0
2011-11-16,19.782,20.15,19.594,19.688,990443,0
2011-11-17,19.537,19.584,18.378,18.5,2372909,0
2011-11-18,18.736,18.821,17.973,18.189,1730930,0
2011-11-21,18.086,18.095,17.454,17.925,1602490,0
2011-11-22,18.152,18.227,17.614,17.775,2018681,0
2011-11-23,17.69,17.991,17.36,17.709,1632990,0
2011-11-25,17.343,17.571,17.058,17.096,1015552,0
2011-11-28,17.765,18.076,17.681,17.822,1517387,0
2011-11-29,17.897,18.02,17.388,17.473,1888931,0
2011-11-30,18.293,19.043,17.961,19.015,2936971,0
2011-12-01,19.075,19.443,18.83,19.235,1935286,0
2011-12-02,19.452,19.49,18.16,18.227,2152757,0
2011-12-05,18.171,18.585,17.784,17.925,1718397,0
2011-12-06,17.837,18.179,17.628,17.875,2594863,0
2011-12-07,17.932,18.55,17.771,18.369,1669951,0
2011-12-08,18.132,18.151,17.609,17.761,1697775,0
2011-12-09,17.714,18.341,17.647,18.113,1426572,0
2011-12-12,17.628,17.628,16.792,17.4,2420263,0
2011-12-13,17.419,17.78,16.574,16.735,2381912,0
2011-12-14,16.375,16.47,15.282,15.938,4828192,0
2011-12-15,16.08,16.147,15.159,15.244,4235183,0
2011-12-16,15.548,15.843,15.434,15.577,2513407,0
2011-12-19,15.311,15.662,14.902,14.94,2457416,0
2011-12-20,15.33,15.643,15.282,15.406,1889755,0
2011-12-21,15.415,15.605,15.064,15.225,1941238,0
2011-12-22,15.273,15.339,14.988,15.225,2208689,0
2011-12-23,15.282,15.434,15.102,15.415,1026979,0
2011-12-27,15.425,15.482,15.007,15.121,737700,0
2011-12-28,15.168,15.197,14.342,14.437,1823778,0
2011-12-29,14.218,14.969,13.953,14.893,2121490,0
2011-12-30,15.067,15.22,14.817,15.057,1303992,0
2012-01-03,15.444,15.776,15.387,15.681,2637403,0
2012-01-04,15.615,16.052,15.596,15.738,4433696,0
2012-01-05,15.624,16.327,15.51,16.27,3213586,0
2012-01-06,16.298,16.422,15.643,15.71,2622975,0
2012-01-09,15.805,16.204,15.71,16.194,2356660,0
2012-01-10,16.574,16.925,16.384,16.498,2715255,0
2012-01-11,16.669,16.716,16.194,16.242,1392610,0
2012-01-12,16.431,16.669,16.099,16.308,1515025,0
2012-01-13,15.957,16.071,15.662,16.061,2044100,0
2012-01-17,15.89,15.995,15.244,15.425,3705724,0
2012-01-18,15.33,15.501,15.178,15.415,2358606,0
2012-01-19,15.406,15.482,14.627,14.769,3010122,0
2012-01-20,14.731,15.092,14.57,14.826,2540246,0
2012-01-23,14.931,15.206,14.817,14.959,2352311,0
2012-01-24,14.836,14.836,14.57,14.655,2049746,0
2012-01-25,14.551,16.185,14.494,16.109,4340348,0
2012-01-26,16.375,16.612,15.805,15.833,3567895,0
2012-01-27,15.805,16.27,15.786,16.185,2691832,0
2012-01-30,15.957,16.023,15.653,15.786,2031942,0
2012-01-31,16.113,16.2,15.556,15.902,2059868,0
2012-02-01,16.128,16.147,15.748,15.976,1594764,0
2012-02-02,16.09,16.726,16.033,16.536,2769180,0
2012-02-03,16.764,16.783,16.204,16.441,3374493,0
2012-02-06,16.204,16.46,16.071,16.327,1255808,0
2012-02-07,16.384,16.517,15.966,16.137,1904552,0
2012-02-08,16.185,16.251,15.767,15.909,2016304,0
2012-02-09,16.08,16.223,15.767,15.843,1821259,0
2012-02-10,15.681,15.729,15.406,15.501,2609249,0
2012-02-13,15.681,15.786,15.548,15.7,1869750,0
2012-02-14,15.7,15.748,15.187,15.425,2150048,0
2012-02-15,15.729,15.767,15.187,15.197,3011209,0
2012-02-16,15.121,15.558,14.978,15.463,3137151,0
2012-02-17,15.539,15.624,15.216,15.491,1747996,0
2012-02-21,15.833,16.337,15.786,15.995,2714400,0
2012-02-22,15.947,16.64,15.862,16.488,2164442,0
2012-02-23,16.745,16.849,16.46,16.574,2167295,0
2012-02-24,15.976,16.052,15.026,15.102,4857261,0
2012-02-27,15.035,15.035,14.522,14.741,4328561,0
2012-02-28,14.864,14.864,14.37,14.693,3540162,0
2012-02-29,14.807,14.894,14.078,14.366,4341180,0
2012-03-01,14.522,14.608,14.19,14.256,2354132,0
2012-03-02,14.19,14.247,13.905,13.962,2654318,0
2012-03-05,13.867,13.962,13.373,13.525,3053331,0
2012-03-06,13.098,13.582,13.06,13.573,3158807,0
2012-03-07,13.573,13.668,13.297,13.592,1521117,0
2012-03-08,13.763,13.915,13.611,13.734,1788453,0
2012-03-09,13.734,13.943,13.582,13.706,2148756,0
2012-03-12,13.63,13.658,13.326,13.373,1879440,0
2012-03-13,13.269,13.497,13.088,13.136,2903717,0
2012-03-14,12.965,12.993,12.442,12.68,5237249,0
2012-03-15,12.661,12.851,12.528,12.699,4337379,0
2012-03-16,12.604,12.87,12.575,12.623,9630613,0
2012-03-19,12.623,12.822,12.556,12.575,2409702,0
2012-03-20,12.613,12.737,12.281,12.727,3307007,0
2012-03-21,12.832,12.917,12.642,12.737,2566495,0
2012-03-22,12.262,12.566,12.224,12.528,2810464,0
2012-03-23,12.642,12.784,12.49,12.556,2636170,0
2012-03-26,12.813,12.851,12.613,12.784,2807037,0
2012-03-27,12.832,12.86,12.585,12.651,1637965,0
2012-03-28,12.528,12.651,12.347,12.452,1482809,0
2012-03-29,12.414,12.575,12.233,12.537,1954882,0
2012-03-30,12.599,12.676,12.503,12.628,1659773,0
2012-04-02,12.613,13.06,12.585,12.917,1697500,0
2012-04-03,12.898,12.917,12.252,12.328,2824851,0
2012-04-04,12.043,12.072,11.512,11.759,4340922,0
2012-04-05,11.834,11.863,11.36,11.474,1996234,0
2012-04-09,11.578,11.701,11.341,11.445,2771460,0
2012-04-10,11.559,11.815,11.36,11.682,5558409,0
2012-04-11,11.777,11.815,11.597,11.664,2579814,0
2012-04-12,11.73,12.29,11.673,12.186,3552995,0
2012-04-13,12.119,12.176,11.882,12.081,2426984,0
2012-04-16,12.119,12.195,11.626,11.787,3469215,0
2012-04-17,11.853,12.205,11.759,12.015,2312417,0
2012-04-18,11.901,12.129,11.863,12.015,1661776,0
2012-04-19,12.138,12.271,11.967,12.062,2235449,0
2012-04-20,12.1,12.186,11.654,11.682,4195667,0
2012-04-23,11.54,11.55,11.246,11.303,3356521,0
2012-04-24,11.379,11.493,11.303,11.36,1583794,0
2012-04-25,11.512,11.844,11.35,11.825,3240723,0
2012-04-26,11.863,12.072,11.777,11.948,2920993,0
2012-04-27,12.024,12.053,11.711,11.901,2878876,0
2012-04-30,11.773,12.013,11.542,11.773,3443591,0
2012-05-01,11.873,11.986,11.768,11.882,1992506,0
2012-05-02,11.853,11.901,11.645,11.796,1858204,0
2012-05-03,11.682,11.701,11.103,11.16,3713887,0
2012-05-04,11.122,11.341,10.913,10.932,3150032,0
2012-05-07,10.932,10.97,10.533,10.638,3159298,0
2012-05-08,10.391,10.457,10.172,10.324,4503931,0
2012-05-09,10.153,10.419,9.973,10.239,7583096,0
2012-05-10,10.381,10.457,10.125,10.381,3654823,0
2012-05-11,10.324,10.514,10.125,10.305,2469434,0
2012-05-14,10.125,10.201,9.4884,9.4884,4707673,0
2012-05-15,9.536,9.678,8.9281,8.9471,5066615,0
2012-05-16,8.9566,9.289,8.7382,8.7856,5201676,0
2012-05-17,8.9471,9.384,8.8521,9.2416,3654334,0
2012-05-18,9.545,9.707,9.175,9.2511,3255847,0
2012-05-21,9.2606,9.517,9.2226,9.441,2285616,0
2012-05-22,9.4884,9.716,9.194,9.2606,3816225,0
2012-05-23,9.1561,9.735,8.8141,9.669,5391893,0
2012-05-24,9.811,10.201,9.621,10.191,4844190,0
2012-05-25,10.258,10.419,10.096,10.324,3436831,0
2012-05-29,10.467,10.495,10.02,10.172,2971401,0
2012-05-30,10.001,10.4,9.83,10.286,2791483,0
2012-05-31,10.265,10.457,9.91,10.131,2902124,0
2012-06-01,10.381,11.198,10.353,11.065,6626154,0
2012-06-04,11.179,11.246,10.714,11.113,4322646,0
2012-06-05,11.197,11.648,11.034,11.59,4805703,0
2012-06-06,11.898,12.157,11.542,11.84,5772023,0
2012-06-07,11.907,11.955,11.158,11.379,4201822,0
2012-06-08,11.187,11.6,11.062,11.504,2523692,0
2012-06-11,11.664,11.664,11.227,11.265,2951041,0
2012-06-12,11.36,11.873,11.36,11.806,3933920,0
2012-06-13,11.996,12.11,11.682,11.901,3950276,0
2012-06-14,12.024,12.091,11.759,11.929,4117719,0
2012-06-15,11.955,11.994,11.658,11.763,9597816,0
2012-06-18,11.815,12.214,11.664,12.195,4142253,0
2012-06-19,12.233,12.309,12.005,12.205,2723276,0
2012-06-20,11.958,12.167,11.616,11.92,4784897,0
2012-06-21,11.568,11.568,11.189,11.208,3271681,0
2012-06-22,11.293,11.37,11.014,11.12,2745068,0
2012-06-25,11.024,11.274,10.861,11.197,2333769,0
2012-06-26,11.11,11.216,10.851,11.024,2683691,0
2012-06-27,11.12,11.379,10.899,11.245,2571303,0
2012-06-28,10.995,11.149,10.515,10.889,3020058,0
2012-06-29,11.494,11.504,11.101,11.331,2698568,0
2012-07-02,11.312,11.466,11.235,11.389,2189008,0
2012-07-03,11.552,11.811,11.523,11.763,2510092,0
2012-07-05,11.667,11.811,11.619,11.648,2319958,0
2012-07-06,11.504,11.562,10.841,10.87,3564188,0
2012-07-09,10.832,10.909,10.64,10.813,3930449,0
2012-07-10,10.851,10.976,10.236,10.323,3007200,0
2012-07-11,10.285,10.563,10.208,10.371,2577842,0
2012-07-12,10.131,10.525,10.006,10.409,2583165,0
2012-07-13,10.496,10.582,10.371,10.544,2145365,0
2012-07-16,10.582,10.611,10.371,10.429,1825005,0
2012-07-17,10.438,10.448,10.102,10.246,2742455,0
2012-07-18,10.131,10.256,10.073,10.16,2184877,0
2012-07-19,10.275,10.505,10.256,10.496,2389085,0
2012-07-20,10.4,10.544,10.304,10.496,2434045,0
2012-07-23,10.236,10.275,9.91,9.948,2557035,0
2012-07-24,10.006,10.112,9.632,9.804,2198136,0
2012-07-25,10.044,10.092,9.881,9.987,2951923,0
2012-07-26,10.054,10.601,10.035,10.544,3145044,0
2012-07-27,10.64,10.803,10.467,10.736,2503678,0
2012-07-30,10.745,10.918,10.649,10.899,2172129,0
2012-07-31,10.899,11.101,10.688,10.697,1956627,0
2012-08-01,10.659,10.659,10.006,10.361,3084697,0
2012-08-02,10.275,10.563,10.131,10.14,2910324,0
2012-08-03,10.39,10.774,10.304,10.573,3395362,0
2012-08-06,10.63,11.322,10.621,11.187,2289357,0
2012-08-07,11.206,11.283,11.062,11.235,1896443,0
2012-08-08,11.072,11.197,10.755,10.832,2823784,0
2012-08-09,10.813,11.072,10.659,10.87,1815324,0
2012-08-10,10.774,11.101,10.774,11.014,1283710,0
2012-08-13,11.005,11.226,10.745,10.784,1480305,0
2012-08-14,10.889,11.216,10.793,10.986,2549172,0
2012-08-15,10.976,11.062,10.678,10.889,2751400,0
2012-08-16,10.966,11.379,10.851,11.341,3251199,0
2012-08-17,11.446,11.687,11.427,11.504,2536595,0
2012-08-20,11.504,11.85,11.245,11.811,3056572,0
2012-08-21,12.08,12.407,11.907,11.994,3766996,0
2012-08-22,11.984,12.445,11.831,12.407,3249856,0
2012-08-23,12.599,12.762,12.426,12.647,4393898,0
2012-08-24,12.647,12.676,12.455,12.58,2145973,0
2012-08-27,12.608,12.666,12.445,12.512,1831474,0
2012-08-28,12.445,12.704,12.436,12.589,1809467,0
2012-08-29,12.56,12.647,12.407,12.512,1666216,0
2012-08-30,12.484,12.599,12.205,12.263,1810466,0
2012-08-31,12.349,12.685,12.167,12.58,3378005,0
2012-09-04,12.685,12.762,12.464,12.714,2081981,0
2012-09-05,12.733,12.743,12.339,12.628,1637355,0
2012-09-06,12.772,13.012,12.743,12.973,2535674,0
2012-09-07,13.271,13.588,13.252,13.501,3128057,0
2012-09-10,13.492,13.492,13.156,13.194,1915188,0
2012-09-11,13.309,13.511,13.281,13.463,1890859,0
2012-09-12,13.54,13.617,13.146,13.386,2234172,0
2012-09-13,13.357,14.154,13.146,14.106,4157747,0
2012-09-14,14.298,15.268,14.26,15.163,6462589,0
2012-09-17,15.259,15.268,14.241,14.971,4886118,0
2012-09-18,14.903,15.288,14.346,15.201,5398857,0
2012-09-19,15.441,15.691,15.268,15.518,4645679,0
2012-09-20,15.288,15.518,15.182,15.422,5179507,0
2012-09-21,15.739,15.768,15.403,15.681,11248293,0
2012-09-24,15.326,15.441,14.759,14.788,4590640,0
2012-09-25,15.028,15.182,14.452,14.519,4247207,0
2012-09-26,14.193,14.865,14.135,14.769,4758820,0
2012-09-27,14.932,15.259,14.625,15.23,3754560,0
2012-09-28,15.095,15.316,14.932,15.182,3694434,0
2012-10-01,15.403,15.729,15.384,15.7,3897679,0
2012-10-02,15.729,15.777,15.528,15.691,3149970,0
2012-10-03,15.662,15.691,15.095,15.124,4057180,0
2012-10-04,15.345,15.758,15.259,15.72,3705595,0
2012-10-05,15.729,16.209,15.643,15.796,4326553,0
2012-10-08,15.48,15.7,15.364,15.595,2157524,0
2012-10-09,15.547,15.681,15.115,15.134,2686782,0
2012-10-10,15.028,15.652,15.028,15.22,2841624,0
2012-10-11,15.384,15.528,15.163,15.326,2831526,0
2012-10-12,15.316,15.316,14.903,15.019,2097251,0
2012-10-15,14.836,14.99,14.558,14.99,2724329,0
2012-10-16,15.057,15.432,15.028,15.393,1915201,0
2012-10-17,15.364,15.652,15.182,15.566,1796811,0
2012-10-18,15.364,15.451,14.807,14.846,3236666,0
2012-10-19,14.759,14.999,14.452,14.913,3349634,0
2012-10-22,14.836,15.24,14.836,15.172,3518965,0
2012-10-23,14.769,14.865,14.635,14.711,2241902,0
2012-10-24,14.846,14.894,14.539,14.567,2581764,0
2012-10-25,14.865,15.019,14.615,14.721,2166755,0
2012-10-26,14.692,14.807,14.5,14.625,1804063,0
2012-10-31,14.625,15.086,14.548,14.971,1923650,0
2012-11-01,14.942,15.067,14.798,14.855,2159523,0
2012-11-02,14.683,14.692,14.241,14.27,2852876,0
2012-11-05,14.25,14.394,14.03,14.106,2252648,0
2012-11-06,14.308,14.779,14.25,14.721,2923332,0
2012-11-07,14.884,14.903,14.318,14.692,3101038,0
2012-11-08,14.654,15.288,14.539,15.134,2769417,0
2012-11-09,15.191,15.24,14.74,14.769,2015308,0
2012-11-12,14.807,14.884,14.385,14.491,1895459,0
2012-11-13,14.346,14.404,14.164,14.27,2194777,0
2012-11-14,12.829,12.944,11.408,11.494,13367464,0
2012-11-15,11.494,11.552,10.678,11.341,8027466,0
2012-11-16,11.36,11.504,10.947,11.264,4201208,0
2012-11-19,11.504,11.706,11.293,11.398,3022276,0
2012-11-20,11.35,11.456,11.11,11.283,2341024,0
2012-11-21,11.283,11.629,11.139,11.466,1975069,0
2012-11-23,11.619,11.859,11.514,11.754,1725160,0
2012-11-26,11.658,11.696,11.437,11.648,2245480,0
2012-11-27,11.619,11.744,11.331,11.37,2672233,0
2012-11-28,11.197,11.552,11.043,11.552,2676204,0
2012-11-29,11.619,11.725,11.283,11.379,2456874,0
2012-11-30,11.36,11.456,11.187,11.36,1607284,0
2012-12-03,11.418,11.494,11.178,11.216,1409551,0
2012-12-04,11.082,11.35,10.957,11.082,2451141,0
2012-12-05,11.11,11.11,10.285,10.313,4633754,0
2012-12-06,10.265,10.467,10.188,10.236,3586967,0
2012-12-07,10.361,10.409,10.16,10.313,2921710,0
2012-12-10,10.477,10.63,10.294,10.582,2027199,0
2012-12-11,10.64,10.909,10.534,10.755,2704876,0
2012-12-12,10.937,11.398,10.841,11.226,3729498,0
2012-12-13,10.986,11.158,10.851,11.005,2951347,0
2012-12-14,11.005,11.379,10.957,11.274,3075584,0
2012-12-17,11.264,11.283,11.101,11.216,2591935,0
2012-12-18,11.197,11.216,10.832,11.053,2760526,0
2012-12-19,11.003,11.187,10.945,11.003,2812947,0
2012-12-20,10.906,11.1,10.605,10.712,3947499,0
2012-12-21,10.673,10.945,10.556,10.886,7204414,0
2012-12-24,10.799,10.886,10.702,10.77,1031298,0
2012-12-26,10.789,10.916,10.653,10.867,1378111,0
2012-12-27,10.731,11.022,10.692,10.809,3712202,0
2012-12-28,10.799,10.925,10.663,10.712,1628302,0
2012-12-31,10.712,11.236,10.712,11.139,2009694,0
2013-01-02,11.498,11.654,11.353,11.44,2262350,0
2013-01-03,11.333,11.479,10.78,10.818,2871268,0
2013-01-04,10.644,10.78,10.449,10.76,3172273,0
2013-01-07,10.692,10.809,10.527,10.546,2365897,0
2013-01-08,10.566,10.585,10.391,10.488,3820419,0
2013-01-09,10.517,10.595,10.313,10.352,2545729,0
2013-01-10,10.585,10.653,10.469,10.566,3810195,0
2013-01-11,10.537,10.76,10.508,10.731,4215379,0
2013-01-14,10.896,10.896,10.634,10.682,1767997,0
2013-01-15,10.712,10.789,10.595,10.682,2002769,0
2013-01-16,10.605,10.692,10.537,10.653,1497329,0
2013-01-17,10.585,10.712,10.401,10.527,3551464,0
2013-01-18,10.585,10.721,10.546,10.682,2197727,0
2013-01-22,10.644,10.75,10.498,10.556,3471150,0
2013-01-23,10.042,10.051,8.9441,8.9636,12686540,0
2013-01-24,8.9053,8.9247,8.4586,8.4974,9618646,0
2013-01-25,8.3614,8.5945,8.1187,8.1478,7898541,0
2013-01-28,8.1672,8.3129,8.0992,8.1866,6501574,0
2013-01-29,8.3129,8.4489,8.2255,8.2449,3102147,0
2013-01-30,8.3809,8.4391,7.9536,8.0313,7103926,0
2013-01-31,8.0313,8.041,7.7205,8.0118,7429758,0
2013-02-01,8.1284,8.3712,7.9633,8.1187,3943065,0
2013-02-04,8.109,8.3614,8.0895,8.2546,4450396,0
2013-02-05,8.2935,8.4877,8.2935,8.342,5035528,0
2013-02-06,8.3323,8.4877,8.3323,8.4489,2861509,0
2013-02-07,8.4489,8.6139,8.3517,8.5071,3467630,0
2013-02-08,8.5071,8.546,8.3712,8.4489,2139350,0
2013-02-11,8.3712,8.5168,8.2935,8.4586,3652615,0
2013-02-12,8.3906,8.5071,8.3032,8.3323,3827189,0
2013-02-13,8.3323,8.3906,8.1575,8.1769,3484927,0
2013-02-14,8.2255,8.3129,8.0313,8.0701,4589252,0
2013-02-15,8.0021,8.0216,7.6719,7.6914,5609378,0
2013-02-19,7.6719,7.8079,7.604,7.7302,3643371,0
2013-02-20,7.6428,7.6428,7.1864,7.2058,5632515,0
2013-02-21,7.1184,7.6719,7.0601,7.4874,6399562,0
2013-02-22,7.4971,7.5263,7.099,7.1475,4633813,0
2013-02-25,7.2446,7.3806,7.2349,7.2641,5334354,0
2013-02-26,7.3223,7.4292,7.167,7.2446,5434388,0
2013-02-27,7.1864,7.1961,6.895,6.9145,5924331,0
2013-02-28,6.9,6.9,6.49,6.55,7658725,0
2013-03-01,6.6231,6.7008,6.3221,6.3609,6901396,0
2013-03-04,6.4386,6.4386,5.9239,5.9725,9495925,0
2013-03-05,6.089,6.0987,5.9628,5.9822,7074281,0
2013-03-06,5.9725,6.1861,5.8656,6.0987,13444163,0
2013-03-07,6.1376,6.3318,6.021,6.0404,13042076,0
2013-03-08,6.021,6.4192,5.9239,6.3609,13927952,0
2013-03-11,6.4386,6.5843,6.3415,6.4677,5804109,0
2013-03-12,6.594,7.0698,6.5843,7.0698,10576246,0
2013-03-13,7.1572,7.1572,6.4677,6.4872,12883217,0
2013-03-14,6.5066,6.6134,6.3706,6.5066,5623072,0
2013-03-15,6.5551,6.7591,6.5357,6.7202,9957075,0
2013-03-18,6.9048,6.9824,6.7008,6.7494,8263187,0
2013-03-19,6.7494,6.9145,6.6814,6.7494,5905061,0
2013-03-20,6.7688,6.7979,6.7008,6.7202,3327747,0
2013-03-21,6.7785,7.1281,6.7785,6.9727,5990368,0
2013-03-22,6.8853,7.0893,6.8465,7.031,4561056,0
2013-03-25,7.0213,7.3223,6.8756,7.1475,6981476,0
2013-03-26,7.1864,7.2446,6.8465,6.895,5334569,0
2013-03-27,6.8756,7.0796,6.8562,7.0504,3873161,0
2013-03-28,7.0019,7.0504,6.9145,6.9922,2525422,0
2013-04-01,7.0213,7.0601,6.8562,6.9048,2895340,0
2013-04-02,6.8076,6.8368,6.5454,6.5746,6731299,0
2013-04-03,6.5746,6.7202,6.1667,6.2541,9290172,0
2013-04-04,6.2347,6.4969,6.1084,6.4677,8467405,0
2013-04-05,6.5843,6.6717,6.2444,6.3512,7682875,0
2013-04-08,6.3609,6.3803,6.2055,6.2152,3781226,0
2013-04-09,6.2444,6.6037,6.225,6.526,7573788,0
2013-04-10,6.4677,6.4969,6.1861,6.2347,5777652,0
2013-04-11,6.1667,6.2444,6.0016,6.021,6696028,0
2013-04-12,5.8559,5.8656,5.5063,5.6034,13397549,0
2013-04-15,5.011,5.2927,4.8557,5.0596,14042543,0
2013-04-16,5.2247,5.283,4.7683,4.8265,11786852,0
2013-04-17,4.846,4.9334,4.4963,4.5255,13393264,0
2013-04-18,4.6226,4.8557,4.4672,4.6809,7958081,0
2013-04-19,4.778,4.846,4.5061,4.7294,8193567,0
2013-04-22,4.8751,4.9236,4.6809,4.7974,5951535,0
2013-04-23,4.7683,4.9042,4.6226,4.8265,5602505,0
2013-04-24,4.8945,5.2344,4.8557,5.1664,6940366,0
2013-04-25,5.2927,5.3315,5.1082,5.1858,9674054,0
2013-04-26,5.2247,5.2732,4.9431,5.0013,5697970,0
2013-04-29,5.0887,5.1858,5.0305,5.079,3797143,0
2013-04-30,5.06,5.21,4.87,5.21,5756168,0
2013-05-01,5.0596,5.4383,4.9916,5.3218,8691908,0
2013-05-02,5.3898,5.4092,5.2441,5.3024,6719775,0
2013-05-03,5.3218,5.4578,5.2927,5.3995,3861108,0
2013-05-06,5.4189,5.4383,5.3024,5.3412,2645174,0
2013-05-07,5.2732,5.2732,5.0693,5.2247,4928652,0
2013-05-08,5.3801,5.8851,5.3509,5.8462,12055580,0
2013-05-09,5.7588,6.0307,5.6423,5.6617,7128832,0
2013-05-10,5.4869,5.5355,5.2538,5.516,9937537,0
2013-05-13,5.4383,5.4772,5.2732,5.3121,5232920,0
2013-05-14,5.2247,5.3898,5.147,5.1664,5870643,0
2013-05-15,5.0693,5.0887,4.8751,4.8945,7072412,0
2013-05-16,4.8751,4.8751,4.7197,4.778,11567924,0
2013-05-17,4.7003,4.71,4.5449,4.5449,6806512,0
2013-05-20,4.5546,5.1276,4.5352,5.0887,6530253,0
2013-05-21,4.8557,4.9431,4.7197,4.7877,7786497,0
2013-05-22,4.8945,5.1179,4.8071,4.9042,8012926,0
2013-05-23,4.9819,5.0596,4.9236,4.9916,5794003,0
2013-05-24,4.9722,5.1179,4.9042,4.9334,4956048,0
2013-05-28,4.9819,5.0693,4.8265,4.8557,5428573,0
2013-05-29,4.9,5.2,4.88,5.19,7391305,0
2013-05-30,5.3218,5.516,5.2927,5.4772,8591576,0
2013-05-31,5.43,5.48,5.08,5.13,16382386,0
2013-06-03,5.2053,5.3704,5.147,5.3315,7153532,0
2013-06-04,5.23,5.26,5.15,5.21,6881157,0
2013-06-05,5.25,5.34,5.21,5.34,5454700,0
2013-06-06,5.32,5.49,5.28,5.39,6128741,0
2013-06-07,5.3218,5.3218,5.079,5.1373,7037878,0
2013-06-10,5.1276,5.2441,5.0596,5.2344,3656020,0
2013-06-11,5.02,5.18,4.99,5.02,7698412,0
2013-06-12,5.0208,5.1956,5.0013,5.1276,5250980,0
2013-06-13,5.079,5.1373,5.0013,5.0984,4028124,0
2013-06-14,5.18,5.21,5.04,5.04,4214618,0
2013-06-17,5.0596,5.1179,5.0013,5.0887,3878867,0
2013-06-18,5.03,5.05,4.9,4.94,4518661,0
2013-06-19,4.94,5.02,4.76,4.78,5143145,0
2013-06-20,4.57,4.63,4.28,4.34,12541798,0
2013-06-21,4.42,4.44,4.14,4.23,15186232,0
2013-06-24,4.16,4.16,3.96,3.98,9783466,0
2013-06-25,4.02,4.08,3.94,4.02,5080518,0
2013-06-26,3.87,3.89,3.7,3.71,8806512,0
2013-06-27,3.8,4.06,3.77,3.97,8866029,0
2013-06-28,3.9331,4.3798,3.8845,4.205,14255642,0
2013-07-01,4.37,4.5,4.25,4.41,6253134,0
2013-07-02,4.31,4.4,3.97,4.03,9021079,0
2013-07-03,4.06,4.11,4,4.03,4280929,0
2013-07-05,3.91,4,3.85,3.99,5367335,0
2013-07-08,4.05,4.1,3.9,3.92,3388566,0
2013-07-09,4,4.04,3.92,3.95,3981796,0
2013-07-10,4,4.09,3.95,4.02,4881723,0
2013-07-11,4.27,4.41,4.2,4.41,6708085,0
2013-07-12,4.37,4.44,4.26,4.33,5478362,0
2013-07-15,4.3,4.42,4.29,4.35,3126642,0
2013-07-16,4.42,4.68,4.36,4.67,6179813,0
2013-07-17,4.74,4.82,4.41,4.41,7627920,0
2013-07-18,4.47,4.53,4.34,4.44,4032379,0
2013-07-19,4.51,4.7,4.46,4.69,4134277,0
2013-07-22,4.93,5.13,4.86,5.09,10167106,0
2013-07-23,5.09,5.47,5,5.44,10949345,0
2013-07-24,5.48,5.48,5.02,5.15,10016435,0
2013-07-25,5.16,5.43,5.13,5.32,6983684,0
2013-07-26,5.23,5.35,5.11,5.34,6671875,0
2013-07-29,5.36,5.41,5.23,5.27,4508185,0
2013-07-30,5.28,5.35,5.15,5.26,4732333,0
2013-07-31,5.26,5.33,5.04,5.18,7080397,0
2013-08-01,5.23,5.23,4.97,5.02,6181330,0
2013-08-02,4.98,5.08,4.79,4.81,5884474,0
2013-08-05,4.81,4.91,4.73,4.78,2851927,0
2013-08-06,4.67,4.68,4.37,4.39,5795386,0
2013-08-07,4.37,4.44,4.28,4.29,4633004,0
2013-08-08,4.45,5,4.42,5,9617966,0
2013-08-09,5,5.12,4.84,5.01,8019745,0
2013-08-12,5.3,5.4,5.27,5.34,10506075,0
2013-08-13,5.42,5.6,5.31,5.44,12322092,0
2013-08-14,5.47,5.87,5.4,5.83,9792000,0
2013-08-15,5.75,6.5,5.7,6.46,15686241,0
2013-08-16,6.58,6.71,6.15,6.31,14107334,0
2013-08-19,6.31,6.36,6.13,6.16,6678214,0
2013-08-20,6.12,6.52,6.07,6.45,7674862,0
2013-08-21,6.38,6.46,6.2,6.22,9690077,0
2013-08-22,6.34,6.54,6.25,6.35,6693097,0
2013-08-23,6.31,6.79,6.3,6.71,9442012,0
2013-08-26,6.81,7,6.74,6.79,11004229,0
2013-08-27,7.01,7.08,6.41,6.43,16302678,0
2013-08-28,6.52,6.75,6.08,6.16,11419603,0
2013-08-29,6.06,6.26,5.86,6.17,12117105,0
2013-08-30,5.99,6.25,5.92,6.02,6632422,0
2013-09-03,6.19,6.23,5.99,6.04,6686787,0
2013-09-04,5.95,6.1,5.88,6.1,6469335,0
2013-09-05,6.07,6.07,5.76,5.84,7206514,0
2013-09-06,5.94,6.07,5.92,5.95,7331144,0
2013-09-09,5.96,6.04,5.84,5.89,4988579,0
2013-09-10,5.75,5.77,5.57,5.62,7887887,0
2013-09-11,5.66,5.7,5.43,5.56,8376632,0
2013-09-12,5.33,5.4,5.17,5.18,7945561,0
2013-09-13,5.14,5.37,5.13,5.37,6962236,0
2013-09-16,5.2,5.35,5.08,5.17,10456287,0
2013-09-17,5.24,5.41,5.22,5.37,9125759,0
2013-09-18,5.32,6.04,5.2,5.89,15852042,0
2013-09-19,6.05,6.1,5.63,5.79,12232127,0
2013-09-20,5.62,5.65,5.08,5.1,31518694,0
2013-09-23,5.08,5.2,4.83,4.85,10311864,0
2013-09-24,4.8,5.01,4.66,4.86,11762641,0
2013-09-25,4.9,5.08,4.85,4.89,8001514,0
2013-09-26,4.95,4.98,4.75,4.83,6827157,0
2013-09-27,4.92,4.97,4.76,4.77,6293551,0
2013-09-30,4.73,4.87,4.7,4.75,6661686,0
2013-10-01,4.6,4.69,4.52,4.63,9569074,0
2013-10-02,4.69,4.87,4.62,4.63,6654100,0
2013-10-03,4.65,4.73,4.54,4.56,6353437,0
2013-10-04,4.59,4.61,4.51,4.53,4264920,0
2013-10-07,4.58,4.65,4.54,4.64,4464198,0
2013-10-08,4.66,4.7,4.46,4.5,5889588,0
2013-10-09,4.48,4.58,4.34,4.51,5348769,0
2013-10-10,4.59,4.76,4.45,4.47,7520304,0
2013-10-11,4.4,4.46,4.32,4.38,6018751,0
2013-10-14,4.44,4.52,4.35,4.36,3583156,0
2013-10-15,4.38,4.6,4.32,4.58,6807890,0
2013-10-16,4.6,4.6,4.43,4.44,6666407,0
2013-10-17,4.71,4.86,4.62,4.72,9452516,0
2013-10-18,4.75,4.82,4.71,4.76,4131053,0
2013-10-21,4.85,4.98,4.84,4.98,4766803,0
2013-10-22,5.12,5.3,5.12,5.22,7725746,0
2013-10-23,5.19,5.31,5.03,5.07,7002164,0
2013-10-24,5.25,5.39,5.15,5.37,6321056,0
2013-10-25,5.32,5.48,5.22,5.45,7244113,0
2013-10-28,5.48,5.59,5.38,5.49,5417116,0
2013-10-29,5.47,5.51,5.28,5.29,5338094,0
2013-10-30,5.42,5.48,5.12,5.4,6716012,0
2013-10-31,5.24,5.28,5.07,5.1,6630500,0
2013-11-01,5.03,5.04,4.9,5.01,5969926,0
2013-11-04,5.1,5.18,5.03,5.18,3575726,0
2013-11-05,5.12,5.14,4.89,4.94,7660334,0
2013-11-06,5.06,5.13,4.86,4.89,7779265,0
2013-11-07,4.7,4.8,4.54,4.61,9558332,0
2013-11-08,4.52,4.64,4.39,4.6,8244777,0
2013-11-11,4.54,4.65,4.48,4.63,3891204,0
2013-11-12,4.6,4.72,4.55,4.58,4529144,0
2013-11-13,4.65,4.68,4.51,4.53,3733091,0
2013-11-14,4.61,4.64,4.51,4.61,6112570,0
2013-11-15,4.63,4.68,4.57,4.58,4158758,0
2013-11-18,4.57,4.58,4.42,4.47,4051871,0
2013-11-19,4.48,4.52,4.4,4.45,3765382,0
2013-11-20,4.4,4.54,4.28,4.32,5534714,0
2013-11-21,4.27,4.33,4.21,4.29,4780435,0
2013-11-22,4.31,4.4,4.2,4.24,4523326,0
2013-11-25,4.2,4.35,4.14,4.27,6705468,0
2013-11-26,4.21,4.22,4.1,4.13,6127571,0
2013-11-27,4.17,4.2,4.11,4.17,3350790,0
2013-11-29,4.31,4.38,4.27,4.36,2883575,0
2013-12-02,4.3,4.32,4.08,4.11,6571776,0
2013-12-03,4.09,4.13,4,4.01,6006267,0
2013-12-04,4.05,4.11,3.98,4.05,8176902,0
2013-12-05,3.96,4.06,3.9,3.9,7336365,0
2013-12-06,3.97,4,3.86,3.87,5713148,0
2013-12-09,3.94,3.97,3.88,3.91,6028931,0
2013-12-10,4.08,4.11,4.03,4.07,8382726,0
2013-12-11,4.1,4.1,3.82,3.84,9119424,0
2013-12-12,3.77,3.77,3.4,3.42,26386021,0
2013-12-13,3.49,3.53,3.41,3.43,6732345,0
2013-12-16,3.44,3.53,3.44,3.5,8356628,0
2013-12-17,3.47,3.51,3.44,3.48,5932292,0
2013-12-18,3.5,3.56,3.32,3.34,11573889,0
2013-12-19,3.24,3.28,3.22,3.27,7128791,0
2013-12-20,3.29,3.32,3.22,3.24,9592771,0
2013-12-23,3.21,3.28,3.15,3.2,7072507,0
2013-12-24,3.2,3.3,3.2,3.27,3818395,0
2013-12-26,3.31,3.38,3.3,3.35,4602227,0
2013-12-27,3.37,3.48,3.34,3.47,7227166,0
2013-12-30,3.47,3.48,3.28,3.28,7920320,0
2013-12-31,3.24,3.38,3.22,3.33,5695517,0
2014-01-02,3.43,3.54,3.43,3.53,7218932,0
2014-01-03,3.58,3.61,3.49,3.5,5874515,0
2014-01-06,3.54,3.56,3.47,3.49,4914404,0
2014-01-07,3.44,3.5,3.37,3.5,4799612,0
2014-01-08,3.44,3.49,3.4,3.47,4607225,0
2014-01-09,3.45,3.48,3.41,3.44,4658019,0
2014-01-10,3.52,3.55,3.47,3.5,5726066,0
2014-01-13,3.61,3.86,3.56,3.83,9347491,0
2014-01-14,3.8,4.04,3.74,3.79,13399672,0
2014-01-15,3.76,3.94,3.72,3.81,7365895,0
2014-01-16,3.89,3.95,3.85,3.89,4031940,0
2014-01-17,3.95,4.09,3.93,4.06,6334500,0
2014-01-21,4.02,4.17,3.99,4.1,5906861,0
2014-01-22,3.96,3.97,3.6,3.61,14212831,0
2014-01-23,3.69,3.76,3.68,3.72,7902133,0
2014-01-24,3.77,3.81,3.58,3.7,5471141,0
2014-01-27,3.69,3.7,3.6,3.61,4091674,0
2014-01-28,3.63,3.66,3.57,3.64,3015973,0
2014-01-29,3.7,3.76,3.61,3.76,4547491,0
2014-01-30,3.62,3.66,3.57,3.65,4809836,0
2014-01-31,3.69,3.75,3.6,3.65,4619397,0
2014-02-03,3.71,3.75,3.58,3.58,4186304,0
2014-02-04,3.59,3.7,3.56,3.69,3325814,0
2014-02-05,3.73,3.74,3.54,3.54,3871419,0
2014-02-06,3.57,3.58,3.41,3.49,4621006,0
2014-02-07,3.5,3.67,3.46,3.67,3545206,0
2014-02-10,3.71,3.85,3.7,3.81,4905482,0
2014-02-11,3.91,4.05,3.87,4.01,9772961,0
2014-02-12,4.03,4.06,3.85,3.88,6104261,0
2014-02-13,3.85,4.05,3.83,4.03,4487310,0
2014-02-14,4.14,4.3,4.12,4.18,9596787,0
2014-02-18,4.26,4.29,4.1,4.19,6809507,0
2014-02-19,4.3,4.37,3.98,4.06,8935009,0
2014-02-20,3.92,4.07,3.77,4.06,12061806,0
2014-02-21,4.05,4.07,3.89,4,11075666,0
2014-02-24,4.05,4.09,3.92,3.94,6253317,0
2014-02-25,3.93,3.94,3.85,3.87,5114452,0
2014-02-26,3.84,3.86,3.74,3.81,7513840,0
2014-02-27,3.82,3.89,3.74,3.78,5640954,0
2014-02-28,3.82,3.82,3.69,3.71,5818147,0
2014-03-03,3.89,3.89,3.8,3.82,7387985,0
2014-03-04,3.76,3.88,3.72,3.76,7299001,0
2014-03-05,3.79,3.93,3.75,3.88,5884920,0
2014-03-06,3.91,3.97,3.87,3.93,6489851,0
2014-03-07,3.82,3.9,3.8,3.84,4200753,0
2014-03-10,3.84,3.84,3.75,3.76,3338807,0
2014-03-11,3.8,3.82,3.69,3.72,5951508,0
2014-03-12,3.75,3.95,3.75,3.95,7722427,0
2014-03-13,3.96,4.21,3.94,4.2,12043955,0
2014-03-14,4.28,4.35,4.12,4.17,10066545,0
2014-03-17,4.15,4.16,3.94,3.95,6733682,0
2014-03-18,3.91,3.98,3.83,3.85,7626472,0
2014-03-19,3.79,3.87,3.72,3.74,9070240,0
2014-03-20,3.7,3.8,3.67,3.75,5835312,0
2014-03-21,3.84,3.88,3.72,3.75,12005634,0
2014-03-24,3.71,3.76,3.56,3.6,7074163,0
2014-03-25,3.63,3.73,3.61,3.63,5052988,0
2014-03-26,3.64,3.69,3.46,3.46,7663800,0
2014-03-27,3.46,3.55,3.42,3.53,4832468,0
2014-03-28,3.5,3.64,3.46,3.63,5384127,0
2014-03-31,3.62,3.62,3.5,3.52,5265920,0
2014-04-01,3.54,3.56,3.42,3.44,5826740,0
2014-04-02,3.52,3.55,3.49,3.52,3724105,0
2014-04-03,3.46,3.53,3.43,3.52,3301844,0
2014-04-04,3.58,3.6,3.5,3.52,3997113,0
2014-04-07,3.51,3.53,3.44,3.47,4138646,0
2014-04-08,3.55,3.55,3.47,3.51,4938414,0
2014-04-09,3.49,3.7,3.47,3.57,7513399,0
2014-04-10,3.62,3.68,3.59,3.61,7422118,0
2014-04-11,3.59,3.64,3.49,3.5,3544191,0
2014-04-14,3.57,3.7,3.5,3.63,6366520,0
2014-04-15,3.5,3.53,3.45,3.5,6587080,0
2014-04-16,3.5,3.52,3.43,3.47,3968975,0
2014-04-17,3.47,3.48,3.43,3.44,2186657,0
2014-04-21,3.44,3.44,3.33,3.43,4841984,0
2014-04-22,3.43,3.47,3.33,3.45,5584786,0
2014-04-23,3.46,3.58,3.44,3.55,4177707,0
2014-04-24,3.49,3.6,3.46,3.47,3913302,0
2014-04-25,3.51,3.55,3.47,3.54,3094448,0
2014-04-28,3.53,3.54,3.44,3.44,2470951,0
2014-04-29,3.43,3.55,3.43,3.52,3270094,0
2014-04-30,3.5,3.54,3.46,3.49,2300011,0
2014-05-01,3.46,3.5,3.44,3.45,2313452,0
2014-05-02,3.45,3.53,3.43,3.51,4288284,0
2014-05-05,3.55,3.56,3.5,3.51,3466545,0
2014-05-06,3.51,3.56,3.49,3.51,3702569,0
2014-05-07,3.53,3.55,3.36,3.39,4871690,0
2014-05-08,3.41,3.44,3.35,3.38,4749356,0
2014-05-09,3.38,3.4,3.28,3.34,3290134,0
2014-05-12,3.37,3.45,3.37,3.38,4431994,0
2014-05-13,3.39,3.43,3.36,3.38,2627643,0
2014-05-14,3.42,3.44,3.39,3.4,2143104,0
2014-05-15,3.38,3.4,3.29,3.32,3153678,0
2014-05-16,3.31,3.34,3.26,3.29,3517358,0
2014-05-19,3.31,3.36,3.23,3.28,2554949,0
2014-05-20,3.27,3.31,3.22,3.26,3660189,0
2014-05-21,3.24,3.27,3.19,3.25,5058891,0
2014-05-22,3.29,3.33,3.26,3.29,3363268,0
2014-05-23,3.29,3.34,3.25,3.29,2639767,0
2014-05-27,3.24,3.25,3.13,3.15,6704578,0
2014-05-28,3.15,3.16,3.03,3.04,5898135,0
2014-05-29,3.04,3.1,3,3.08,5686838,0
2014-05-30,3.06,3.08,3.01,3.05,4922862,0
2014-06-02,3.03,3.09,3.01,3.03,2232600,0
2014-06-03,3.05,3.53,3.01,3.41,24661444,0
2014-06-04,3.54,3.62,3.35,3.46,20308720,0
2014-06-05,3.53,3.59,3.48,3.57,9083036,0
2014-06-06,3.64,3.64,3.5,3.54,6731803,0
2014-06-09,3.58,3.66,3.55,3.66,4430083,0
2014-06-10,3.68,3.78,3.64,3.77,5878100,0
2014-06-11,3.8,3.96,3.78,3.9,8179457,0
2014-06-12,3.95,4.07,3.94,4.05,6806628,0
2014-06-13,4.04,4.06,3.88,3.94,8482306,0
2014-06-16,4.01,4.01,3.86,3.95,4779902,0
2014-06-17,3.87,3.95,3.85,3.89,6693423,0
2014-06-18,3.92,4.05,3.87,4.05,6535972,0
2014-06-19,4.14,4.22,4.08,4.1,12070755,0
2014-06-20,4.07,4.22,4.04,4.19,10281472,0
2014-06-23,4.23,4.24,4.12,4.18,6059737,0
2014-06-24,4.22,4.25,4.05,4.06,8382527,0
2014-06-25,4.03,4.06,3.88,3.98,7860383,0
2014-06-26,3.96,4.05,3.91,4.01,4579320,0
2014-06-27,4.06,4.09,3.96,4.04,5293282,0
2014-06-30,4.02,4.14,3.96,4.12,6295471,0
2014-07-01,4.15,4.18,4.05,4.05,3644701,0
2014-07-02,4.04,4.12,4.02,4.05,3976000,0
2014-07-03,4.04,4.07,3.97,4.07,3603024,0
2014-07-07,4.03,4.05,3.93,3.95,4555495,0
2014-07-08,4.01,4.05,3.85,3.95,9533991,0
2014-07-09,3.99,4.18,3.98,4.17,7944277,0
2014-07-10,4.23,4.27,3.95,3.96,10277187,0
2014-07-11,3.96,4.08,3.93,4.05,5864868,0
2014-07-14,3.93,4,3.9,3.94,6909876,0
2014-07-15,3.95,3.99,3.74,3.76,8542866,0
2014-07-16,3.79,3.88,3.77,3.81,5947611,0
2014-07-17,3.85,3.97,3.81,3.91,7719956,0
2014-07-18,3.87,3.91,3.82,3.88,6653958,0
2014-07-21,3.91,3.92,3.81,3.87,4114944,0
2014-07-22,3.85,3.87,3.78,3.81,5667940,0
2014-07-23,3.81,3.86,3.72,3.75,6506159,0
2014-07-24,3.73,3.73,3.61,3.64,7419960,0
2014-07-25,3.63,3.77,3.61,3.76,6851520,0
2014-07-28,3.75,3.82,3.74,3.8,4091125,0
2014-07-29,3.81,3.83,3.74,3.79,3159092,0
2014-07-30,3.76,3.82,3.71,3.77,3805068,0
2014-07-31,3.75,3.76,3.63,3.69,6528133,0
2014-08-01,3.75,3.81,3.67,3.74,7069537,0
2014-08-04,3.74,3.74,3.4,3.54,13038716,0
2014-08-05,3.59,3.63,3.46,3.62,7286812,0
2014-08-06,3.7,3.85,3.69,3.77,9382593,0
2014-08-07,3.77,3.79,3.71,3.74,5233498,0
2014-08-08,3.77,3.82,3.69,3.74,4078700,0
2014-08-11,3.67,3.78,3.66,3.75,4434916,0
2014-08-12,3.76,3.88,3.76,3.81,6694274,0
2014-08-13,3.84,3.87,3.76,3.85,4998106,0
2014-08-14,3.88,4.09,3.87,3.96,7916619,0
2014-08-15,3.9,4.07,3.88,4.03,6459756,0
2014-08-18,3.99,4.07,3.94,4.05,7179714,0
2014-08-19,4.04,4.07,3.97,4.01,4099063,0
2014-08-20,3.98,4.1,3.97,4.03,5021124,0
2014-08-21,3.96,3.98,3.86,3.9,6328488,0
2014-08-22,3.91,3.95,3.84,3.91,4064785,0
2014-08-25,3.89,3.91,3.82,3.82,3959047,0
2014-08-26,3.88,3.93,3.86,3.91,4202809,0
2014-08-27,3.92,3.94,3.86,3.9,2746791,0
2014-08-28,3.93,3.95,3.86,3.89,2604478,0
2014-08-29,3.89,4.02,3.85,4.01,5294231,0
2014-09-02,3.89,3.93,3.82,3.84,6055282,0
2014-09-03,3.84,3.89,3.8,3.8,3837942,0
2014-09-04,3.83,3.86,3.61,3.62,6471927,0
2014-09-05,3.65,3.68,3.48,3.61,7948664,0
2014-09-08,3.58,3.6,3.5,3.53,5007160,0
2014-09-09,3.52,3.58,3.46,3.58,6896815,0
2014-09-10,3.54,3.6,3.44,3.53,6356451,0
2014-09-11,3.5,3.51,3.42,3.46,9480116,0
2014-09-12,3.44,3.5,3.42,3.45,5576010,0
2014-09-15,3.47,3.48,3.39,3.45,5365814,0
2014-09-16,3.46,3.46,3.36,3.39,7656564,0
2014-09-17,3.4,3.44,3.29,3.3,6328511,0
2014-09-18,3.28,3.32,3.25,3.25,4692350,0
2014-09-19,3.25,3.25,3.12,3.18,10479693,0
2014-09-22,3.11,3.12,2.96,2.99,16077434,0
2014-09-23,3.04,3.1,3.02,3.06,7010929,0
2014-09-24,3.05,3.1,2.98,3.01,6013332,0
2014-09-25,2.98,3.03,2.92,3.02,7404978,0
2014-09-26,3,3.02,2.92,2.94,6416369,0
2014-09-29,2.95,2.97,2.88,2.89,4970294,0
2014-09-30,2.89,2.89,2.75,2.76,10846616,0
2014-10-01,2.77,2.84,2.73,2.75,10228848,0
2014-10-02,2.76,2.77,2.63,2.73,7960602,0
2014-10-03,2.68,2.69,2.59,2.61,12370127,0
2014-10-06,2.64,2.68,2.59,2.66,8004802,0
2014-10-07,2.68,2.68,2.38,2.4,11688685,0
2014-10-08,2.44,2.59,2.22,2.58,15048056,0
2014-10-09,2.58,2.59,2.33,2.41,10808968,0
2014-10-10,2.4,2.47,2.31,2.32,8204914,0
2014-10-13,2.35,2.52,2.33,2.38,7666021,0
2014-10-14,2.37,2.53,2.37,2.44,7680194,0
2014-10-15,2.46,2.58,2.45,2.5,7744004,0
2014-10-16,2.49,2.57,2.43,2.47,5608768,0
2014-10-17,2.5,2.51,2.33,2.36,5736211,0
2014-10-20,2.4,2.48,2.35,2.43,5866450,0
2014-10-21,2.49,2.53,2.41,2.43,5485239,0
2014-10-22,2.4,2.42,2.31,2.32,6692896,0
2014-10-23,2.31,2.4,2.23,2.34,7973228,0
2014-10-24,2.34,2.38,2.3,2.35,5546422,0
2014-10-27,2.33,2.33,2.26,2.28,5861406,0
2014-10-28,2.3,2.38,2.26,2.35,6700095,0
2014-10-29,2.32,2.39,2.22,2.24,9065959,0
2014-10-30,2.21,2.22,1.84,1.96,14363594,0
2014-10-31,1.81,1.95,1.73,1.89,11137566,0
2014-11-03,1.92,1.94,1.83,1.91,8724462,0
2014-11-04,1.9,1.92,1.82,1.83,10628060,0
2014-11-05,1.74,1.78,1.42,1.52,19575241,0
2014-11-06,1.57,1.75,1.57,1.71,10737084,0
2014-11-07,1.75,1.97,1.75,1.96,18013659,0
2014-11-10,1.94,1.96,1.83,1.84,10085014,0
2014-11-11,1.85,1.98,1.84,1.92,8377164,0
2014-11-12,1.93,2,1.86,1.91,8919469,0
2014-11-13,1.9,1.92,1.72,1.74,10043608,0
2014-11-14,1.72,2.15,1.69,2.12,17065225,0
2014-11-17,2.09,2.28,2.02,2.27,11886645,0
2014-11-18,2.36,2.51,2.31,2.42,15713998,0
2014-11-19,2.36,2.4,2.17,2.21,12872780,0
2014-11-20,2.27,2.33,2.22,2.28,6277757,0
2014-11-21,2.37,2.4,2.25,2.28,8403737,0
2014-11-24,2.27,2.35,2.22,2.27,8244475,0
2014-11-25,2.28,2.42,2.24,2.42,7804670,0
2014-11-26,2.4,2.45,2.34,2.35,5737873,0
2014-11-28,2.23,2.25,2.09,2.11,5720028,0
2014-12-01,2.18,2.37,2.13,2.35,8853700,0
2014-12-02,2.23,2.31,2.16,2.22,10330103,0
2014-12-03,2.26,2.44,2.25,2.4,11467535,0
2014-12-04,2.39,2.43,2.32,2.35,6457505,0
2014-12-05,2.3,2.4,2.22,2.38,10797097,0
2014-12-08,2.39,2.48,2.26,2.37,10732948,0
2014-12-09,2.45,2.74,2.44,2.62,11573340,0
2014-12-10,2.6,2.7,2.46,2.51,10412471,0
2014-12-11,2.45,2.65,2.45,2.51,15273794,0
2014-12-12,2.49,2.6,2.4,2.57,15278675,0
2014-12-15,2.54,2.82,2.31,2.33,21222692,0
2014-12-16,2.44,2.52,2.2,2.21,10096922,0
2014-12-17,2.23,2.44,2.22,2.41,13561575,0
2014-12-18,2.48,2.64,2.45,2.6,16361425,0
2014-12-19,2.55,2.68,2.46,2.59,90832709,0
2014-12-22,2.49,2.56,2.39,2.45,18112502,0
2014-12-23,2.46,2.55,2.31,2.35,9272392,0
2014-12-24,2.32,2.46,2.31,2.41,5134876,0
2014-12-26,2.5,2.57,2.41,2.46,5044962,0
2014-12-29,2.45,2.51,2.36,2.39,7419535,0
2014-12-30,2.45,2.7,2.45,2.67,12822030,0
2014-12-31,2.61,2.74,2.56,2.7,10020433,0
2015-01-02,2.63,2.81,2.58,2.81,7980737,0
2015-01-05,2.85,3.03,2.8,3.02,14845595,0
2015-01-06,3.03,3.28,2.99,3.25,23421220,0
2015-01-07,3.13,3.24,2.93,3.13,13168687,0
2015-01-08,3.14,3.18,2.92,2.98,9033324,0
2015-01-09,2.97,3.04,2.86,2.95,13360334,0
2015-01-12,2.94,3.22,2.9,3.13,11776059,0
2015-01-13,3.2,3.23,2.93,2.98,10182837,0
2015-01-14,3.08,3.13,2.84,2.9,11130177,0
2015-01-15,3.05,3.09,2.93,3.01,12737977,0
2015-01-16,3.09,3.2,3.02,3.07,10931664,0
2015-01-20,3.13,3.36,3.1,3.32,11560790,0
2015-01-21,3.37,3.39,3.06,3.18,11707812,0
2015-01-22,3.23,3.25,3.1,3.11,13565671,0
2015-01-23,3.03,3.03,2.81,2.82,11022152,0
2015-01-26,2.72,2.8,2.61,2.8,11290255,0
2015-01-27,2.83,2.94,2.83,2.9,9128819,0
2015-01-28,2.85,2.87,2.6,2.65,8302456,0
2015-01-29,2.56,2.67,2.51,2.63,7143052,0
2015-01-30,2.61,2.71,2.58,2.67,9023304,0
2015-02-02,2.63,2.74,2.61,2.67,6945376,0
2015-02-03,2.62,2.72,2.55,2.55,8528460,0
2015-02-04,2.61,2.7,2.56,2.69,10036385,0
2015-02-05,2.68,2.7,2.6,2.65,6910728,0
2015-02-06,2.52,2.59,2.47,2.53,9158457,0
2015-02-09,2.58,2.58,2.49,2.51,5767839,0
2015-02-10,2.48,2.51,2.43,2.47,8359676,0
2015-02-11,2.45,2.48,2.35,2.37,6614676,0
2015-02-12,2.42,2.44,2.3,2.31,6687063,0
2015-02-13,2.35,2.37,2.23,2.23,12656655,0
2015-02-17,2.22,2.27,2.19,2.21,8011794,0
2015-02-18,2.23,2.34,2.17,2.33,6994265,0
2015-02-19,2.41,2.41,2.29,2.31,7602396,0
2015-02-20,2.31,2.4,2.29,2.33,8865560,0
2015-02-23,2.32,2.39,2.28,2.38,5260858,0
2015-02-24,2.34,2.36,2.26,2.28,8555180,0
2015-02-25,2.35,2.39,2.33,2.33,5429018,0
2015-02-26,2.37,2.42,2.35,2.36,4401123,0
2015-02-27,2.4,2.47,2.38,2.45,3563883,0
2015-03-02,2.49,2.51,2.37,2.39,3687600,0
2015-03-03,2.39,2.46,2.29,2.33,3522600,0
2015-03-04,2.32,2.35,2.21,2.24,5350100,0
2015-03-05,2.24,2.26,2.16,2.18,6069600,0
2015-03-06,2.07,2.1,2.02,2.04,6912300,0
2015-03-09,2.06,2.06,1.9,1.91,6280300,0
2015-03-10,1.9,1.95,1.75,1.81,7949100,0
2015-03-11,1.8,1.94,1.74,1.94,8093000,0
2015-03-12,2.01,2.03,1.92,1.97,7017500,0
2015-03-13,1.98,1.99,1.87,1.92,3909500,0
2015-03-16,1.92,1.97,1.82,1.93,5401000,0
2015-03-17,1.88,1.97,1.85,1.87,6585400,0
2015-03-18,1.87,2,1.81,1.96,6534000,0
2015-03-19,1.96,2.08,1.9,1.99,5739500,0
2015-03-20,2.02,2.11,2.01,2.03,16921400,0
2015-03-23,2.13,2.16,2.08,2.15,4167400,0
2015-03-24,2.18,2.19,2.1,2.18,2903600,0
2015-03-25,2.2,2.22,2.07,2.09,5094600,0
2015-03-26,2.14,2.19,2.05,2.06,6499200,0
2015-03-27,2.05,2.07,2,2.02,4400200,0
2015-03-30,1.97,1.98,1.88,1.88,5189300,0
2015-03-31,1.9,1.94,1.83,1.87,6454455,0
2015-04-01,1.92,2.03,1.9,2.03,5998000,0
2015-04-02,1.99,2.03,1.94,1.98,5439700,0
2015-04-06,2.09,2.12,2.04,2.1,3559900,0
2015-04-07,2.05,2.11,2.04,2.07,2400118,0
2015-04-08,2.07,2.08,1.99,2.03,4563800,0
2015-04-09,2.02,2.02,1.92,1.96,6223246,0
2015-04-10,2.02,2.07,1.98,2.02,5916700,0
2015-04-13,2.02,2.07,1.97,2.02,3663000,0
2015-04-14,2.03,2.09,2.01,2.08,4274300,0
2015-04-15,2.08,2.19,2.08,2.16,3232539,0
2015-04-16,2.19,2.21,2.07,2.12,4972346,0
2015-04-17,2.15,2.18,2.1,2.11,4560000,0
2015-04-20,2.11,2.18,2.08,2.18,3183207,0
2015-04-21,2.2,2.25,2.16,2.19,3726323,0
2015-04-22,2.18,2.22,2.1,2.1,3025299,0
2015-04-23,2.13,2.2,2.11,2.15,3237700,0
2015-04-24,2.13,2.17,2.08,2.12,3959698,0
2015-04-27,2.15,2.23,2.14,2.21,5333200,0
2015-04-28,2.23,2.29,2.18,2.28,3873400,0
2015-04-29,2.24,2.41,2.23,2.35,7111900,0
2015-04-30,2.23,2.29,2.2,2.24,5292000,0
2015-05-01,2.2,2.24,2.17,2.24,2821300,0
2015-05-04,2.3,2.34,2.26,2.28,2693100,0
2015-05-05,2.34,2.35,2.26,2.28,4691100,0
2015-05-06,2.34,2.34,2.1,2.13,4628995,0
2015-05-07,2.12,2.14,2.06,2.13,3136466,0
2015-05-08,2.15,2.19,2.1,2.18,3056400,0
2015-05-11,2.19,2.22,2.12,2.17,2909500,0
2015-05-12,2.18,2.24,2.16,2.22,3225518,0
2015-05-13,2.29,2.38,2.26,2.34,9598000,0
2015-05-14,2.36,2.43,2.3,2.32,6003900,0
2015-05-15,2.29,2.38,2.25,2.31,6493917,0
2015-05-18,2.32,2.36,2.28,2.29,2158801,0
2015-05-19,2.24,2.28,2.18,2.18,4480700,0
2015-05-20,2.2,2.22,2.15,2.15,3430000,0
2015-05-21,2.15,2.2,2.13,2.17,2821100,0
2015-05-22,2.15,2.19,2.12,2.14,3422200,0
2015-05-26,2.1,2.1,2.02,2.02,5034037,0
2015-05-27,2.02,2.04,1.98,2,3671300,0
2015-05-28,1.98,2.04,1.95,2.02,4835587,0
2015-05-29,2.02,2.07,2,2.03,2984100,0
2015-06-01,2.06,2.09,2.01,2.02,3787007,0
2015-06-02,2.04,2.07,2.01,2.06,2476833,0
2015-06-03,2.03,2.07,2.01,2.06,4293800,0
2015-06-04,2.03,2.05,2,2.05,2522400,0
2015-06-05,2.01,2.07,1.99,2.06,2653000,0
2015-06-08,2.08,2.16,2.06,2.16,3104100,0
2015-06-09,2.16,2.28,2.16,2.24,4583858,0
2015-06-10,2.3,2.35,2.24,2.33,6806984,0
2015-06-11,2.28,2.32,2.25,2.3,4057789,0
2015-06-12,2.27,2.34,2.27,2.31,3927500,0
2015-06-15,2.28,2.35,2.25,2.32,4278800,0
2015-06-16,2.3,2.34,2.27,2.28,3425400,0
2015-06-17,2.27,2.37,2.24,2.37,3627600,0
2015-06-18,2.42,2.44,2.35,2.37,3880200,0
2015-06-19,2.34,2.38,2.26,2.31,11991100,0
2015-06-22,2.25,2.29,2.18,2.18,6291200,0
2015-06-23,2.17,2.24,2.15,2.2,4020730,0
2015-06-24,2.17,2.26,2.15,2.25,4079100,0
2015-06-25,2.22,2.26,2.18,2.25,2550600,0
2015-06-26,2.22,2.26,2.17,2.19,4122100,0
2015-06-29,2.15,2.15,2.04,2.08,8338700,0
2015-06-30,2.05,2.08,1.99,2,5159831,0
2015-07-01,2,2.02,1.88,1.9,5232200,0
2015-07-02,1.96,1.99,1.89,1.92,5193300,0
2015-07-06,1.9,2.01,1.86,1.96,3498900,0
2015-07-07,1.9,1.93,1.84,1.9,7100500,0
2015-07-08,1.9,1.95,1.86,1.88,4393800,0
2015-07-09,1.91,1.91,1.85,1.87,3182900,0
2015-07-10,1.82,1.84,1.77,1.83,4709900,0
2015-07-13,1.77,1.87,1.7,1.86,9942900,0
2015-07-14,1.85,1.86,1.78,1.8,4136761,0
2015-07-15,1.78,1.78,1.69,1.72,6297061,0
2015-07-16,1.69,1.74,1.68,1.7,3208700,0
2015-07-17,1.68,1.68,1.53,1.55,7579400,0
2015-07-20,1.49,1.51,1.34,1.35,6660200,0
2015-07-21,1.4,1.43,1.15,1.35,10118400,0
2015-07-22,1.32,1.37,1.26,1.27,7087500,0
2015-07-23,1.32,1.32,1.2,1.22,7302400,0
2015-07-24,1.17,1.42,1.16,1.38,9850500,0
2015-07-27,1.39,1.5,1.32,1.34,7746900,0
2015-07-28,1.35,1.43,1.34,1.4,6720500,0
2015-07-29,1.4,1.47,1.38,1.44,5084600,0
2015-07-30,1.4,1.49,1.39,1.46,5541100,0
2015-07-31,1.47,1.61,1.46,1.52,7816000,0
2015-08-03,1.48,1.52,1.42,1.42,3201862,0
2015-08-04,1.45,1.5,1.37,1.4,4506300,0
2015-08-05,1.39,1.42,1.3,1.31,3758300,0
2015-08-06,1.35,1.52,1.32,1.49,8899770,0
2015-08-07,1.5,1.71,1.46,1.56,10484300,0
2015-08-10,1.56,1.65,1.53,1.65,8604600,0
2015-08-11,1.67,1.7,1.61,1.68,6934557,0
2015-08-12,1.74,1.9,1.72,1.9,10721300,0
2015-08-13,1.8,1.92,1.75,1.82,11115000,0
2015-08-14,1.87,1.9,1.69,1.78,8621700,0
2015-08-17,1.84,1.93,1.81,1.86,7256500,0
2015-08-18,1.79,1.86,1.74,1.77,5676000,0
2015-08-19,1.8,1.9,1.8,1.87,6134200,0
2015-08-20,1.95,2,1.92,1.92,7960000,0
2015-08-21,1.97,1.98,1.82,1.86,8464500,0
2015-08-24,1.8,1.92,1.67,1.68,6450824,0
2015-08-25,1.66,1.71,1.59,1.62,4537700,0
2015-08-26,1.56,1.57,1.44,1.45,5364600,0
2015-08-27,1.47,1.6,1.44,1.57,4259700,0
2015-08-28,1.58,1.72,1.58,1.71,4765900,0
2015-08-31,1.66,1.69,1.58,1.67,4898900,0
2015-09-01,1.71,1.76,1.57,1.57,3797200,0
2015-09-02,1.58,1.61,1.5,1.54,3730200,0
2015-09-03,1.5,1.61,1.5,1.53,3380700,0
2015-09-04,1.5,1.58,1.49,1.57,3190600,0
2015-09-08,1.57,1.61,1.51,1.54,4289400,0
2015-09-09,1.5,1.57,1.5,1.55,4957900,0
2015-09-10,1.56,1.58,1.43,1.45,7537557,0
2015-09-11,1.45,1.5,1.33,1.47,8900100,0
2015-09-14,1.43,1.57,1.43,1.56,8195800,0
2015-09-15,1.51,1.59,1.49,1.5,4306800,0
2015-09-16,1.55,1.65,1.53,1.64,7353200,0
2015-09-17,1.59,1.72,1.54,1.71,7444834,0
2015-09-18,1.77,1.81,1.72,1.79,11918800,0
2015-09-21,1.77,1.8,1.67,1.69,4928300,0
2015-09-22,1.65,1.66,1.59,1.61,3816400,0
2015-09-23,1.63,1.67,1.56,1.58,3165000,0
2015-09-24,1.61,1.72,1.61,1.71,4931431,0
2015-09-25,1.65,1.72,1.62,1.67,4929400,0
2015-09-28,1.6,1.64,1.54,1.55,5205240,0
2015-09-29,1.55,1.61,1.53,1.55,4701400,0
2015-09-30,1.51,1.64,1.48,1.63,4278200,0
2015-10-01,1.61,1.68,1.54,1.55,5625600,0
2015-10-02,1.62,1.68,1.59,1.67,4386200,0
2015-10-05,1.67,1.82,1.67,1.81,5879611,0
2015-10-06,1.84,1.98,1.84,1.92,9484900,0
2015-10-07,1.94,1.98,1.88,1.96,6911100,0
2015-10-08,1.91,2,1.85,1.85,11382300,0
2015-10-09,1.95,1.97,1.87,1.92,6229900,0
2015-10-12,1.97,1.97,1.82,1.84,4302499,0
2015-10-13,1.84,1.93,1.83,1.86,6116900,0
2015-10-14,1.92,2.09,1.89,2.08,9193900,0
2015-10-15,2.06,2.14,2.03,2.1,6284200,0
2015-10-16,2.09,2.17,2.03,2.05,7245700,0
2015-10-19,2.02,2.05,1.86,1.89,7704804,0
2015-10-20,1.93,2.07,1.92,2.03,5224413,0
2015-10-21,1.93,1.98,1.89,1.92,4638900,0
2015-10-22,1.9,2.02,1.9,2.02,6366200,0
2015-10-23,2.04,2.16,1.98,2.11,7281000,0
2015-10-26,2.05,2.08,1.96,1.99,6548900,0
2015-10-27,1.97,2.02,1.92,1.98,5330300,0
2015-10-28,2.03,2.09,1.88,1.9,6982600,0
2015-10-29,1.88,1.9,1.71,1.77,5707200,0
2015-10-30,1.76,1.82,1.74,1.8,2745500,0
2015-11-02,1.74,1.84,1.74,1.81,3264989,0
2015-11-03,1.76,1.8,1.73,1.75,5954600,0
2015-11-04,1.76,1.79,1.62,1.63,4700162,0
2015-11-05,1.64,1.64,1.54,1.55,5880200,0
2015-11-06,1.49,1.53,1.46,1.47,4296100,0
2015-11-09,1.49,1.52,1.42,1.51,7335360,0
2015-11-10,1.49,1.51,1.4,1.41,3707100,0
2015-11-11,1.42,1.49,1.41,1.47,3879400,0
2015-11-12,1.43,1.49,1.42,1.45,2304900,0
2015-11-13,1.43,1.49,1.43,1.47,2574900,0
2015-11-16,1.5,1.54,1.49,1.49,2134100,0
2015-11-17,1.46,1.48,1.38,1.41,3851900,0
2015-11-18,1.4,1.47,1.39,1.47,2788500,0
2015-11-19,1.49,1.55,1.48,1.54,4203600,0
2015-11-20,1.54,1.59,1.44,1.44,3619600,0
2015-11-23,1.42,1.46,1.41,1.45,1846800,0
2015-11-24,1.51,1.55,1.5,1.52,4094600,0
2015-11-25,1.49,1.56,1.47,1.55,2387400,0
2015-11-27,1.45,1.53,1.45,1.48,1347900,0
2015-11-30,1.48,1.55,1.48,1.52,4965900,0
2015-12-01,1.52,1.62,1.51,1.6,3021702,0
2015-12-02,1.55,1.62,1.52,1.56,2408806,0
2015-12-03,1.53,1.6,1.52,1.56,2979582,0
2015-12-04,1.57,1.67,1.57,1.67,4791300,0
2015-12-07,1.65,1.65,1.53,1.56,2919900,0
2015-12-08,1.54,1.54,1.45,1.48,4166513,0
2015-12-09,1.52,1.54,1.44,1.46,2847000,0
2015-12-10,1.45,1.5,1.45,1.47,3177900,0
2015-12-11,1.47,1.49,1.43,1.46,4778500,0
2015-12-14,1.45,1.48,1.38,1.39,3842589,0
2015-12-15,1.42,1.42,1.36,1.39,3950400,0
2015-12-16,1.42,1.47,1.39,1.44,4832200,0
2015-12-17,1.39,1.41,1.31,1.34,5423400,0
2015-12-18,1.38,1.4,1.33,1.38,7738800,0
2015-12-21,1.42,1.45,1.37,1.38,7362800,0
2015-12-22,1.39,1.41,1.38,1.38,1901738,0
2015-12-23,1.39,1.45,1.38,1.44,3239400,0
2015-12-24,1.47,1.5,1.43,1.47,1311114,0
2015-12-28,1.45,1.46,1.42,1.43,1152755,0
2015-12-29,1.43,1.47,1.41,1.47,2081700,0
2015-12-30,1.42,1.46,1.42,1.44,923375,0
2015-12-31,1.44,1.47,1.41,1.42,2035245,0
2016-01-04,1.46,1.55,1.44,1.55,5410430,0
2016-01-05,1.54,1.59,1.54,1.59,3851125,0
2016-01-06,1.6,1.645,1.59,1.64,3840821,0
2016-01-07,1.67,1.71,1.62,1.67,4239073,0
2016-01-08,1.61,1.685,1.59,1.68,4082758,0
2016-01-11,1.65,1.68,1.51,1.53,4092114,0
2016-01-12,1.51,1.55,1.45,1.53,3160070,0
2016-01-13,1.51,1.59,1.46,1.51,5046403,0
2016-01-14,1.48,1.485,1.37,1.37,3241914,0
2016-01-15,1.43,1.43,1.34,1.35,3080843,0
2016-01-19,1.35,1.36,1.15,1.15,7394300,0
2016-01-20,1.19,1.27,1.15,1.27,5639754,0
2016-01-21,1.25,1.26,1.16,1.23,5593582,0
2016-01-22,1.21,1.35,1.2,1.32,4692940,0
2016-01-25,1.35,1.39,1.26,1.29,2711425,0
2016-01-26,1.32,1.43,1.32,1.42,4380934,0
2016-01-27,1.41,1.51,1.4,1.5,4645461,0
2016-01-28,1.47,1.4933,1.4,1.42,7810764,0
2016-01-29,1.42,1.48,1.4,1.45,4977022,0
2016-02-01,1.51,1.56,1.48,1.51,4158451,0
2016-02-02,1.51,1.54,1.44,1.46,5063445,0
2016-02-03,1.46,1.6,1.46,1.6,7646549,0
2016-02-04,1.63,1.75,1.63,1.74,7210145,0
2016-02-05,1.67,1.88,1.64,1.87,7653546,0
2016-02-08,1.93,2.05,1.925,2,10873342,0
2016-02-09,2.06,2.11,1.91,1.91,8634656,0
2016-02-10,1.88,2.07,1.82,2.06,6686953,0
2016-02-11,2.3,2.385,2.15,2.27,12703835,0
2016-02-12,2.15,2.43,2.13,2.43,7867715,0
2016-02-16,2.27,2.36,2.16,2.2,7191709,0
2016-02-17,2.21,2.29,2.15,2.28,6282103,0
2016-02-18,2.24,2.52,2.21,2.47,8879676,0
2016-02-19,2.4,2.57,2.4,2.46,9840348,0
2016-02-22,2.33,2.46,2.3,2.35,7877266,0
2016-02-23,2.4,2.48,2.315,2.37,4973806,0
2016-02-24,2.43,2.48,2.31,2.38,6804924,0
2016-02-25,2.38,2.45,2.3,2.42,5064012,0
2016-02-26,2.35,2.43,2.26,2.37,6476871,0
2016-02-29,2.39,2.45,2.355,2.42,4274997,0
2016-03-01,2.44,2.47,2.27,2.3,5980648,0
2016-03-02,2.3,2.4,2.26,2.34,5282955,0
2016-03-03,2.36,2.6,2.36,2.57,6186842,0
2016-03-04,2.57,2.77,2.34,2.4,17412948,0
2016-03-07,2.46,2.53,2.33,2.36,12652640,0
2016-03-08,2.39,2.41,2.18,2.2,9665764,0
2016-03-09,2.12,2.18,2.05,2.15,8644973,0
2016-03-10,2.2,2.32,2.17,2.28,6118750,0
2016-03-11,2.3,2.33,2.17,2.2,4147812,0
2016-03-14,2.22,2.25,2.07,2.08,5317731,0
2016-03-15,2.05,2.1,1.95,2.08,5471897,0
2016-03-16,2.02,2.29,1.99,2.27,5338899,0
2016-03-17,2.35,2.37,2.16,2.18,6262094,0
2016-03-18,2.18,2.215,2.11,2.14,13446647,0
2016-03-21,2.12,2.27,2.1,2.16,6823531,0
2016-03-22,2.23,2.27,2.17,2.19,3657472,0
2016-03-23,2.08,2.185,2.02,2.02,5264021,0
2016-03-24,2.04,2.12,2.0104,2.07,3180123,0
2016-03-28,2.11,2.11,2.02,2.06,2673053,0
2016-03-29,2.07,2.24,2.04,2.21,5502981,0
2016-03-30,2.19,2.24,2.12,2.2,6930885,0
2016-03-31,2.26,2.3,2.17,2.21,3037095,0
2016-04-01,2.14,2.26,2.1,2.26,4267360,0
2016-04-04,2.26,2.27,2.16,2.17,3204085,0
2016-04-05,2.22,2.28,2.16,2.28,3938744,0
2016-04-06,2.24,2.285,2.21,2.26,2923666,0
2016-04-07,2.32,2.39,2.3,2.37,4455334,0
2016-04-08,2.36,2.53,2.3501,2.52,7753564,0
2016-04-11,2.64,2.84,2.61,2.81,7911102,0
2016-04-12,2.83,2.97,2.75,2.92,8907412,0
2016-04-13,2.81,2.94,2.79,2.81,6249684,0
2016-04-14,2.78,2.835,2.6,2.67,5878758,0
2016-04-15,2.72,2.9,2.67,2.86,5218138,0
2016-04-18,2.93,2.94,2.805,2.85,5557062,0
2016-04-19,2.98,3.15,2.94,3.12,7263501,0
2016-04-20,3.11,3.2,2.93,2.94,8532869,0
2016-04-21,3.09,3.1167,2.95,3.01,7833473,0
2016-04-22,2.99,3.09,2.91,2.95,4947525,0
2016-04-25,2.96,3.02,2.87,2.9,4470968,0
2016-04-26,2.94,3.06,2.86,3.04,4433614,0
2016-04-27,3.11,3.11,2.95,3.01,4286381,0
2016-04-28,3.05,3.2,3.04,3.18,7066936,0
2016-04-29,3.3,3.43,3.27,3.4,9276318,0
2016-05-02,3.46,3.5,3.31,3.35,9978417,0
2016-05-03,3.38,3.41,3.17,3.21,7754411,0
2016-05-04,3.12,3.35,3.1,3.18,6697319,0
2016-05-05,3.32,3.45,3.3,3.35,7817148,0
2016-05-06,3.42,3.71,3.41,3.66,9873938,0
2016-05-09,3.44,3.53,3.39,3.4,5319781,0
2016-05-10,3.43,3.61,3.33,3.6,5040285,0
2016-05-11,3.72,3.855,3.61,3.84,9974871,0
2016-05-12,3.82,3.92,3.75,3.8,10037313,0
2016-05-13,3.79,3.95,3.75,3.79,6143816,0
2016-05-16,3.92,4.01,3.79,3.85,6506189,0
2016-05-17,3.85,4.05,3.78,4.02,6843523,0
2016-05-18,3.88,3.98,3.59,3.62,11114005,0
2016-05-19,3.43,3.7,3.36,3.68,6561732,0
2016-05-20,3.71,3.755,3.49,3.62,7678933,0
2016-05-23,3.52,3.64,3.42,3.54,6025314,0
2016-05-24,3.41,3.4942,3.25,3.26,8613175,0
2016-05-25,3.21,3.445,3.16,3.4,7519261,0
2016-05-26,3.49,3.5401,3.34,3.37,5782614,0
2016-05-27,3.31,3.37,3.17,3.17,6298663,0
2016-05-31,3.17,3.36,3.14,3.26,5650509,0
2016-06-01,3.31,3.38,3.19,3.28,5122019,0
2016-06-02,3.24,3.32,3.21,3.25,3890037,0
2016-06-03,3.51,3.79,3.48,3.76,7538064,0
2016-06-06,3.76,3.8,3.63,3.78,7418454,0
2016-06-07,3.72,3.8,3.68,3.69,5422010,0
2016-06-08,3.9,4.0299,3.87,3.92,8017291,0
2016-06-09,3.92,3.98,3.8577,3.95,8317975,0
2016-06-10,3.99,4.09,3.86,3.88,6858203,0
2016-06-13,4.02,4.04,3.73,3.85,6388417,0
2016-06-14,3.87,3.89,3.62,3.71,9504539,0
2016-06-15,3.73,4,3.665,3.97,9198580,0
2016-06-16,4.1,4.14,3.785,3.9,12652145,0
2016-06-17,3.96,4.05,3.85,3.86,24801788,0
2016-06-20,3.76,3.9699,3.74,3.93,9469931,0
2016-06-21,3.82,3.88,3.765,3.82,10627865,0
2016-06-22,3.84,3.98,3.73,3.98,9253514,0
2016-06-23,3.93,4.04,3.895,4.01,9795106,0
2016-06-24,4.35,4.46,4.18,4.27,11774832,0
2016-06-27,4.4,4.455,4.15,4.38,10539341,0
2016-06-28,4.2,4.3,4.12,4.2,13732848,0
2016-06-29,4.27,4.305,4.17,4.19,10282396,0
2016-06-30,4.27,4.32,4.12,4.14,12583185,0
2016-07-01,4.28,4.49,4.23,4.47,10128632,0
2016-07-05,4.53,4.675,4.435,4.61,10028693,0
2016-07-06,4.73,4.82,4.61,4.73,11570220,0
2016-07-07,4.64,4.71,4.54,4.58,6885725,0
2016-07-08,4.57,4.89,4.52,4.84,10127276,0
2016-07-11,4.79,4.95,4.725,4.86,8635950,0
2016-07-12,4.82,4.92,4.65,4.68,11527737,0
2016-07-13,4.81,4.9,4.7,4.8,9532525,0
2016-07-14,4.69,4.84,4.585,4.78,9953358,0
2016-07-15,4.69,4.86,4.67,4.73,7363161,0
2016-07-18,4.79,4.91,4.765,4.88,11576219,0
2016-07-19,4.88,4.93,4.76,4.77,7374372,0
2016-07-20,4.63,4.67,4.42,4.45,9242566,0
2016-07-21,4.5,4.78,4.445,4.77,10087993,0
2016-07-22,4.7,4.75,4.55,4.62,11042203,0
2016-07-25,4.51,4.57,4.39,4.43,10976898,0
2016-07-26,4.49,4.69,4.44,4.63,12969620,0
2016-07-27,4.73,5.04,4.66,5,16168017,0
2016-07-28,5.04,5.09,4.81,5.01,13441356,0
2016-07-29,5.1,5.25,5.05,5.17,13041167,0
2016-08-01,5.18,5.28,5.06,5.22,8220649,0
2016-08-02,5.32,5.38,5.26,5.3,13527145,0
2016-08-03,5.27,5.3,5.15,5.28,10377901,0
2016-08-04,5.31,5.87,5.31,5.75,11862153,0
2016-08-05,5.53,5.6,5.4,5.54,10111357,0
2016-08-08,5.62,5.81,5.495,5.68,12224461,0
2016-08-09,5.12,5.19,5.06,5.1,21884983,0
2016-08-10,5.18,5.25,5.12,5.15,20697066,0
2016-08-11,5.18,5.28,5.05,5.08,15770777,0
2016-08-12,5.18,5.23,4.98,5,17656002,0
2016-08-15,5.04,5.075,4.855,4.93,21359009,0
2016-08-16,4.96,5.02,4.86,4.87,16615191,0
2016-08-17,4.81,4.91,4.65,4.8,20264904,0
2016-08-18,4.82,4.87,4.73,4.83,12729390,0
2016-08-19,4.71,4.82,4.64,4.7,14071727,0
2016-08-22,4.58,4.7,4.55,4.58,11587168,0
2016-08-23,4.66,4.66,4.26,4.37,20304388,0
2016-08-24,4.28,4.29,3.9,3.91,21969197,0
2016-08-25,3.89,4.05,3.82,3.99,11834680,0
2016-08-26,4.07,4.15,3.8,3.9,17202024,0
2016-08-29,3.86,4.04,3.82,4,12372441,0
2016-08-30,3.95,3.99,3.76,3.82,9238810,0
2016-08-31,3.76,3.84,3.7,3.7,16387229,0
2016-09-01,3.73,3.82,3.66,3.76,23816924,0
2016-09-02,3.94,4.09,3.85,4.07,15758268,0
2016-09-06,4.22,4.35,4.14,4.32,15205367,0
2016-09-07,4.34,4.35,4.12,4.27,10824916,0
2016-09-08,4.27,4.34,4.12,4.18,8329267,0
2016-09-09,4.1,4.13,3.89,3.91,7247964,0
2016-09-12,3.84,4.45,3.83,4.42,22662516,0
2016-09-13,4.33,4.36,4,4.1,15785258,0
2016-09-14,4.2,4.329,4.14,4.19,13628449,0
2016-09-15,4.2,4.255,4.042,4.15,10110455,0
2016-09-16,4.08,4.25,3.99,3.99,32488944,0
2016-09-19,4.05,4.2,4.05,4.12,7179553,0
2016-09-20,4.2,4.225,4.08,4.18,5588825,0
2016-09-21,4.29,4.51,4.23,4.51,10662634,0
2016-09-22,4.59,4.65,4.27,4.31,9823418,0
2016-09-23,4.31,4.36,4.09,4.12,7333082,0
2016-09-26,4.19,4.28,4.15,4.16,5969468,0
2016-09-27,4.1,4.18,4.04,4.1,6690194,0
2016-09-28,4.03,4.32,4.03,4.28,7507057,0
2016-09-29,4.22,4.28,4.12,4.21,5813555,0
2016-09-30,4.3,4.31,4.03,4.05,10740331,0
2016-10-03,4.05,4.1,3.85,3.93,5400108,0
2016-10-04,3.75,3.75,3.45,3.45,13379329,0
2016-10-05,3.55,3.57,3.3,3.41,13683056,0
2016-10-06,3.22,3.36,3.19,3.22,12771627,0
2016-10-07,3.32,3.39,3.14,3.28,11184412,0
2016-10-10,3.32,3.378,3.255,3.37,5732945,0
2016-10-11,3.36,3.37,3.23,3.28,7054395,0
2016-10-12,3.28,3.42,3.255,3.38,9764205,0
2016-10-13,3.4,3.5613,3.3199,3.46,10650460,0
2016-10-14,3.4,3.49,3.36,3.37,9178987,0
2016-10-17,3.39,3.47,3.31,3.43,6856340,0
2016-10-18,3.53,3.69,3.4593,3.66,6978112,0
2016-10-19,3.84,3.895,3.75,3.87,11372554,0
2016-10-20,3.91,4.01,3.78,4.01,7612066,0
2016-10-21,3.98,4.14,3.93,4.1,8786596,0
2016-10-24,4.16,4.18,3.97,4.06,9730874,0
2016-10-25,4.08,4.3,4.07,4.23,6795383,0
2016-10-26,4.23,4.25,3.98,4.06,5364664,0
2016-10-27,4.05,4.098,3.88,3.93,5848389,0
2016-10-28,3.92,4.03,3.805,3.93,7689210,0
2016-10-31,3.95,4.02,3.85,4.01,4651361,0
2016-11-01,4.13,4.23,4.08,4.15,5450063,0
2016-11-02,4.29,4.33,3.93,3.94,10057873,0
2016-11-03,3.93,4.18,3.9,4.18,7406173,0
2016-11-04,4.17,4.24,4.07,4.21,7873773,0
2016-11-07,4.03,4.04,3.91,3.97,5897185,0
2016-11-08,4.23,4.5166,4.16,4.3,14943763,0
2016-11-09,4.65,4.66,4.19,4.35,13473039,0
2016-11-10,4.24,4.26,3.78,3.84,13276302,0
2016-11-11,3.84,3.91,3.54,3.59,9830618,0
2016-11-14,3.54,3.85,3.46,3.72,11182386,0
2016-11-15,3.74,3.99,3.73,3.95,7746500,0
2016-11-16,3.95,3.965,3.8,3.83,6804818,0
2016-11-17,3.85,3.98,3.6061,3.7,9532105,0
2016-11-18,3.61,3.7,3.56,3.69,8396418,0
2016-11-21,3.78,3.88,3.73,3.77,5829428,0
2016-11-22,3.8,3.89,3.67,3.87,9203362,0
2016-11-23,3.65,3.69,3.51,3.59,9547442,0
2016-11-25,3.6,3.66,3.54,3.64,4104001,0
2016-11-28,3.77,3.8,3.64,3.75,7269468,0
2016-11-29,3.69,3.81,3.62,3.76,6789197,0
2016-11-30,3.72,3.74,3.65,3.67,5234150,0
2016-12-01,3.65,3.83,3.55,3.68,7583710,0
2016-12-02,3.75,3.89,3.73,3.86,9029235,0
2016-12-05,3.8,3.98,3.7,3.92,8712283,0
2016-12-06,3.93,4.05,3.84,3.86,6402305,0
2016-12-07,3.96,4.04,3.85,3.91,8438114,0
2016-12-08,3.95,3.95,3.83,3.95,5991638,0
2016-12-09,3.9,3.9186,3.68,3.73,10246587,0
2016-12-12,3.78,3.95,3.71,3.86,9377272,0
2016-12-13,3.86,3.97,3.76,3.94,11423079,0
2016-12-14,3.99,4.08,3.56,3.56,16658520,0
2016-12-15,3.47,3.47,3.16,3.21,17174440,0
2016-12-16,3.29,3.42,3.21,3.32,17927179,0
2016-12-19,3.35,3.445,3.29,3.34,13570223,0
2016-12-20,3.26,3.4,3.2,3.4,7624500,0
2016-12-21,3.42,3.45,3.31,3.33,7392897,0
2016-12-22,3.31,3.35,3.21,3.25,9440715,0
2016-12-23,3.26,3.4,3.26,3.37,11221340,0
2016-12-27,3.45,3.57,3.4,3.55,8485328,0
2016-12-28,3.47,3.68,3.42,3.66,15788518,0
2016-12-29,3.71,4.025,3.69,4.02,23252533,0
2016-12-30,4.06,4.21,3.8299,3.85,21022134,0
2017-01-03,3.86,4.14,3.86,4.14,14940364,0
2017-01-04,4.18,4.22,4.07,4.21,8942174,0
2017-01-05,4.31,4.72,4.31,4.68,16712946,0
2017-01-06,4.56,4.735,4.27,4.44,14781287,0
2017-01-09,4.57,4.74,4.48,4.53,14054893,0
2017-01-10,4.5,4.715,4.48,4.58,9579270,0
2017-01-11,4.52,4.61,4.33,4.5,16625603,0
2017-01-12,4.68,4.7,4.43,4.46,8516500,0
2017-01-13,4.34,4.4901,4.31,4.44,7829628,0
2017-01-17,4.66,4.66,4.54,4.59,9492779,0
2017-01-18,4.6,4.645,4.38,4.43,6461284,0
2017-01-19,4.36,4.51,4.32,4.42,6383462,0
2017-01-20,4.42,4.59,4.39,4.45,5346711,0
2017-01-23,4.51,4.69,4.49,4.62,6127198,0
2017-01-24,4.64,4.79,4.54,4.61,7675702,0
2017-01-25,4.49,4.605,4.47,4.54,6795593,0
2017-01-26,4.4,4.475,4.355,4.39,7122880,0
2017-01-27,4.39,4.54,4.37,4.47,4736317,0
2017-01-30,4.51,4.65,4.48,4.51,8754167,0
2017-01-31,4.67,4.69,4.55,4.62,6598356,0
2017-02-01,4.55,4.64,4.5,4.6,5568749,0
2017-02-02,4.72,4.78,4.62,4.68,5149057,0
2017-02-03,4.67,4.75,4.65,4.73,4384384,0
2017-02-06,4.77,4.985,4.68,4.97,8253443,0
2017-02-07,4.88,5.01,4.8,4.94,10527034,0
2017-02-08,4.99,5.23,4.99,5.12,16615937,0
2017-02-09,5.14,5.17,4.88,4.88,9465776,0
2017-02-10,4.83,4.96,4.78,4.83,12455281,0
2017-02-13,4.78,4.825,4.7,4.74,7594870,0
2017-02-14,4.84,4.85,4.65,4.74,8066244,0
2017-02-15,4.7,4.76,4.66,4.67,8921649,0
2017-02-16,4.74,4.81,4.68,4.69,11144161,0
2017-02-17,4.71,4.75,4.53,4.54,9307245,0
2017-02-21,4.52,4.58,4.38,4.46,6610617,0
2017-02-22,4.43,4.4955,4.26,4.41,8713740,0
2017-02-23,4.53,4.55,4.3,4.32,11500225,0
2017-02-24,4.43,4.5,4.31,4.33,6525206,0
2017-02-27,4.37,4.49,3.91,3.93,16417937,0
2017-02-28,4,4.08,3.87,3.94,11858256,0
2017-03-01,3.86,3.96,3.78,3.89,11230629,0
2017-03-02,3.78,3.88,3.58,3.63,9056653,0
2017-03-03,3.6,3.87,3.56,3.81,13597764,0
2017-03-06,3.8,3.8101,3.49,3.59,11949988,0
2017-03-07,3.55,3.695,3.47,3.58,8418174,0
2017-03-08,3.48,3.56,3.43,3.48,5977733,0
2017-03-09,3.44,3.545,3.44,3.44,4835882,0
2017-03-10,3.51,3.69,3.47,3.66,9581963,0
2017-03-13,3.67,3.67,3.5,3.6,15391350,0
2017-03-14,3.59,3.65,3.37,3.39,14250784,0
2017-03-15,3.43,3.92,3.36,3.88,20569779,0
2017-03-16,4,4.02,3.77,3.88,11942201,0
2017-03-17,3.92,3.99,3.76,3.88,36284151,0
2017-03-20,3.86,3.95,3.8,3.91,8128924,0
2017-03-21,3.94,4.05,3.89,3.97,8564170,0
2017-03-22,4,4.02,3.86,3.91,6732667,0
2017-03-23,3.92,3.98,3.775,3.86,7530987,0
2017-03-24,3.83,3.93,3.82,3.89,4983624,0
2017-03-27,3.99,4.05,3.92,3.96,6583400,0
2017-03-28,3.95,4.005,3.78,3.84,6994664,0
2017-03-29,3.84,4.04,3.83,3.98,6158690,0
2017-03-30,3.94,3.98,3.89,3.93,4723455,0
2017-03-31,3.95,4.07,3.92,4,4599646,0
2017-04-03,3.98,4.16,3.98,4.16,4623117,0
2017-04-04,4.18,4.21,4.11,4.21,5443316,0
2017-04-05,4.08,4.31,4.07,4.28,9765816,0
2017-04-06,4.26,4.29,4.16,4.21,3868661,0
2017-04-07,4.33,4.415,4.15,4.2,10542135,0
2017-04-10,4.19,4.215,4.11,4.2,8828985,0
2017-04-11,4.26,4.4,4.25,4.39,7895355,0
2017-04-12,4.39,4.55,4.335,4.55,10047836,0
2017-04-13,4.53,4.57,4.41,4.44,8900823,0
2017-04-17,4.47,4.5,4.36,4.42,6447669,0
2017-04-18,4.4,4.49,4.33,4.48,6626861,0
2017-04-19,4.41,4.415,4.13,4.26,10226455,0
2017-04-20,4.25,4.36,4.21,4.35,6247154,0
2017-04-21,4.32,4.35,4.27,4.34,6048939,0
2017-04-24,4.19,4.31,4.165,4.27,7181042,0
2017-04-25,4.14,4.18,3.92,4,11966452,0
2017-04-26,3.95,4.07,3.83,4.04,12684169,0
2017-04-27,4.03,4.04,3.9,4.01,6815282,0
2017-04-28,4,4.18,3.975,4.14,7693033,0
2017-05-01,4.07,4.1,3.88,3.94,7861852,0
2017-05-02,3.91,3.98,3.85,3.86,8926118,0
2017-05-03,3.87,3.91,3.76,3.78,9128800,0
2017-05-04,3.68,3.72,3.55,3.61,7144971,0
2017-05-05,3.63,3.78,3.63,3.76,4955246,0
2017-05-08,3.81,3.81,3.68,3.76,4285097,0
2017-05-09,3.71,3.74,3.64,3.72,5969834,0
2017-05-10,3.98,4.15,3.94,4.08,9431838,0
2017-05-11,4.16,4.26,4.1153,4.21,7551845,0
2017-05-12,4.29,4.35,4.16,4.2,6829489,0
2017-05-15,4.34,4.36,4.19,4.28,4990693,0
2017-05-16,4.3,4.41,4.29,4.4,5469028,0
2017-05-17,4.46,4.55,4.45,4.54,11930022,0
2017-05-18,4.45,4.515,4.34,4.4,8780483,0
2017-05-19,4.46,4.49,4.385,4.46,9311318,0
2017-05-22,4.52,4.56,4.41,4.48,6787274,0
2017-05-23,4.53,4.545,4.22,4.29,9399413,0
2017-05-24,4.28,4.39,4.19,4.37,9176307,0
2017-05-25,4.31,4.4,4.26,4.36,6219311,0
2017-05-26,4.45,4.455,4.33,4.34,4503806,0
2017-05-30,4.36,4.36,4.26,4.28,3315527,0
2017-05-31,4.29,4.51,4.275,4.47,7448211,0
2017-06-01,4.37,4.44,4.34,4.37,4477789,0
2017-06-02,4.46,4.5,4.38,4.5,5337704,0
2017-06-05,4.51,4.53,4.43,4.51,5886158,0
2017-06-06,4.77,5.06,4.75,5.06,15542182,0
2017-06-07,4.96,5.08,4.89,4.98,8010998,0
2017-06-08,4.94,5.06,4.765,5.06,9282713,0
2017-06-09,4.91,5.18,4.89,5.07,12046014,0
2017-06-12,5.03,5.25,5,5.2,10784675,0
2017-06-13,5.17,5.4866,5.03,5.43,13070772,0
2017-06-14,5.52,5.71,4.92,5,19192412,0
2017-06-15,4.89,5.14,4.87,5.08,8289480,0
2017-06-16,5.09,5.16,4.985,5.05,22670238,0
2017-06-19,5.02,5.12,4.94,4.97,8420784,0
2017-06-20,4.97,5.05,4.9,5.04,3955226,0
2017-06-21,5.01,5.135,5,5.08,4021569,0
2017-06-22,5.18,5.25,5.1,5.23,4392366,0
2017-06-23,5.29,5.38,5.24,5.33,6265515,0
2017-06-26,5.23,5.28,5.16,5.23,3960987,0
2017-06-27,5.26,5.3,5.12,5.14,4085654,0
2017-06-28,5.22,5.24,5.1,5.22,4358484,0
2017-06-29,5.11,5.23,5.06,5.12,4006071,0
2017-06-30,5.12,5.24,5.09,5.16,4506238,0
2017-07-03,5.03,5.06,4.97,4.99,2430698,0
2017-07-05,5.03,5.17,5,5.15,4056440,0
2017-07-06,5.11,5.16,5.07,5.08,4049708,0
2017-07-07,5.04,5.07,4.86,4.92,4400153,0
2017-07-10,4.89,5.065,4.83,5.05,4673838,0
2017-07-11,5.03,5.08,4.92,5.04,3847813,0
2017-07-12,5.11,5.15,5.01,5.11,4256491,0
2017-07-13,5.09,5.14,4.97,5.01,3877144,0
2017-07-14,5.14,5.18,5.08,5.09,4957550,0
2017-07-17,5.14,5.22,5.13,5.18,4796341,0
2017-07-18,5.24,5.26,5.18,5.19,4376126,0
2017-07-19,5.19,5.22,5.1,5.16,3054001,0
2017-07-20,5.16,5.2052,5.09,5.17,3145825,0
2017-07-21,5.21,5.23,5.13,5.18,3312723,0
2017-07-24,5.18,5.19,4.98,5,2658401,0
2017-07-25,5.02,5.08,4.96,5.01,3676595,0
2017-07-26,4.98,5.27,4.98,5.25,5493826,0
2017-07-27,5.28,5.37,5.11,5.11,6892937,0
2017-07-28,5.17,5.43,5.17,5.42,4431875,0
2017-07-31,5.4,5.51,5.3899,5.4,3176427,0
2017-08-01,5.36,5.6,5.35,5.52,3706191,0
2017-08-02,5.46,5.55,5.41,5.48,3933626,0
2017-08-03,5.47,5.54,5.4,5.44,3094855,0
2017-08-04,5.39,5.41,5.19,5.22,5198990,0
2017-08-07,5.17,5.3,5.15,5.22,2164566,0
2017-08-08,5.27,5.32,5.175,5.28,3676024,0
2017-08-09,5.46,5.46,5.28,5.28,3863404,0
2017-08-10,5.4,5.43,5.12,5.22,5976695,0
2017-08-11,5.23,5.48,5.23,5.45,4779433,0
2017-08-14,5.38,5.54,5.38,5.42,4114441,0
2017-08-15,5.3,5.41,5.26,5.37,3452954,0
2017-08-16,5.38,5.665,5.38,5.64,5489029,0
2017-08-17,5.67,5.75,5.59,5.67,3798710,0
2017-08-18,5.79,5.935,5.63,5.7,7293658,0
2017-08-21,5.77,5.91,5.74,5.87,4487993,0
2017-08-22,5.83,5.87,5.73,5.76,4106749,0
2017-08-23,5.94,6.02,5.87,5.96,9716907,0
2017-08-24,5.95,6.19,5.93,6.19,6291149,0
2017-08-25,6.21,6.29,6.01,6.12,6702804,0
2017-08-28,6.2,6.35,6.1,6.33,7162121,0
2017-08-29,6.57,6.59,6.3,6.41,6505256,0
2017-08-30,6.36,6.47,6.35,6.45,4796642,0
2017-08-31,6.45,6.65,6.45,6.64,4299622,0
2017-09-01,6.7,6.73,6.5638,6.71,5429240,0
2017-09-05,6.78,6.93,6.76,6.93,6380332,0
2017-09-06,6.97,7.15,6.74,6.91,11175804,0
2017-09-07,7.04,7.22,7.02,7.21,6495803,0
2017-09-08,7.23,7.25,6.91,7.03,9825325,0
2017-09-11,6.75,7,6.71,6.84,6989012,0
2017-09-12,6.8,6.97,6.76,6.88,5080122,0
2017-09-13,6.86,6.88,6.61,6.66,7846024,0
2017-09-14,6.64,6.76,6.44,6.66,7403995,0
2017-09-15,6.7,6.7155,6.57,6.57,8309962,0
2017-09-18,6.47,6.51,6.3,6.33,7229684,0
2017-09-19,6.35,6.47,6.28,6.36,3716720,0
2017-09-20,6.39,6.52,6.13,6.21,5978736,0
2017-09-21,6.07,6.39,6.03,6.25,5872974,0
2017-09-22,6.31,6.46,6.23,6.31,9455313,0
2017-09-25,6.31,6.52,6.26,6.49,5628649,0
2017-09-26,6.4,6.54,6.37,6.38,3826264,0
2017-09-27,6.27,6.45,6.24,6.38,3373293,0
2017-09-28,6.37,6.73,6.37,6.66,5964554,0
2017-09-29,6.63,6.636,6.1,6.1,6941883,0
2017-10-02,6.03,6.205,5.93,6.18,5345788,0
2017-10-03,6.19,6.32,6.18,6.23,5426375,0
2017-10-04,6.27,6.34,6.12,6.22,3874020,0
2017-10-05,6.19,6.2,5.95,6,5339297,0
2017-10-06,5.98,6.165,5.89,6.13,3833440,0
2017-10-09,6.19,6.42,6.18,6.37,2777407,0
2017-10-10,6.36,6.38,6.16,6.18,4187047,0
2017-10-11,6.21,6.3,6.114,6.25,4897189,0
2017-10-12,6.23,6.3,6.16,6.2,2854447,0
2017-10-13,6.28,6.28,6.01,6.15,3547263,0
2017-10-16,6.13,6.19,5.94,5.99,4637433,0
2017-10-17,5.91,5.96,5.52,5.66,16324681,0
2017-10-18,5.6,5.78,5.58,5.7,6738681,0
2017-10-19,5.75,5.87,5.74,5.77,3391123,0
2017-10-20,5.68,5.81,5.651,5.74,3478268,0
2017-10-23,5.65,5.79,5.64,5.73,3109274,0
2017-10-24,5.67,5.695,5.565,5.59,2892840,0
2017-10-25,5.6,5.61,5.5,5.52,2923142,0
2017-10-26,5.53,5.58,5.42,5.43,4136364,0
2017-10-27,5.4,5.6,5.35,5.57,3010827,0
2017-10-30,5.59,5.65,5.53,5.61,2356530,0
2017-10-31,5.57,5.57,5.45,5.49,1828068,0
2017-11-01,5.54,5.64,5.5,5.53,2993912,0
2017-11-02,5.55,5.66,5.52,5.6,2351908,0
2017-11-03,5.64,5.69,5.56,5.61,3633787,0
2017-11-06,5.6,5.79,5.56,5.75,3409177,0
2017-11-07,5.72,5.81,5.67,5.75,4046989,0
2017-11-08,5.95,6.35,5.93,6.15,8041382,0
2017-11-09,6.25,6.29,5.97,6.03,5527827,0
2017-11-10,6.03,6.095,5.875,5.91,4657454,0
