Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.5423,8.6464,8.5328,8.6085,1497797,0
2005-02-28,8.6652,8.7882,8.6559,8.6747,953394,0
2005-03-01,8.6841,8.6935,8.6085,8.6369,529709,0
2005-03-02,8.599,8.6464,8.5612,8.6369,657408,0
2005-03-03,8.599,8.6275,8.5518,8.5801,742503,0
2005-03-04,8.618,8.6747,8.599,8.6559,891447,0
2005-03-07,8.6464,8.6559,8.6085,8.6275,446305,0
2005-03-08,8.618,8.618,8.5328,8.5612,595460,0
2005-03-09,8.703,8.7692,8.6559,8.7409,556983,0
2005-03-10,8.6747,8.7692,8.6652,8.7504,574213,0
2005-03-11,8.9207,8.9586,8.8071,8.8071,1064706,0
2005-03-14,8.8355,8.8734,8.7787,8.826,1439550,0
2005-03-15,8.8071,8.8071,8.722,8.7409,558569,0
2005-03-16,8.7409,8.7409,8.599,8.6275,567025,0
2005-03-17,8.618,8.7125,8.5896,8.7125,1321156,0
2005-03-18,8.703,8.7314,8.6652,8.703,458461,0
2005-03-21,8.6747,8.6935,8.618,8.6841,1315659,0
2005-03-22,8.6559,8.722,8.6085,8.6369,1950762,0
2005-03-23,8.5896,8.5896,8.5044,8.5328,1278555,0
2005-03-24,8.2964,8.4571,8.2869,8.4382,1177709,0
2005-03-28,8.4288,8.4288,8.3436,8.3436,695462,0
2005-03-29,8.2869,8.2869,8.1544,8.2302,1090815,0
2005-03-30,8.1828,8.2775,8.1828,8.2491,583200,0
2005-03-31,8.2302,8.2396,8.1355,8.1828,922843,0
2005-04-01,8.1734,8.3531,8.1734,8.3248,650641,0
2005-04-04,8.2586,8.2586,8.0882,8.1639,877389,0
2005-04-05,8.1923,8.2018,8.1449,8.1734,413429,0
2005-04-06,8.1923,8.3058,8.1923,8.2586,406559,0
2005-04-07,8.3436,8.3436,8.2302,8.2491,452013,0
2005-04-08,8.2586,8.3058,8.2112,8.2586,429180,0
2005-04-11,8.2964,8.3436,8.2869,8.3153,438483,0
2005-04-12,8.2491,8.3436,8.1923,8.3343,440174,0
2005-04-13,8.3248,8.3343,8.1923,8.2396,401906,0
2005-04-14,8.1639,8.2302,8.1355,8.1734,378441,0
2005-04-15,8.0787,8.1449,8.0125,8.0125,502860,0
2005-04-18,7.7287,7.9273,7.7193,7.7856,1221790,0
2005-04-19,7.9557,8.0977,7.9557,8.0882,683835,0
2005-04-20,8.1639,8.2018,8.0125,8.0409,414803,0
2005-04-21,8.0787,8.2396,8.0787,8.2018,398630,0
2005-04-22,8.2302,8.2396,8.1166,8.1355,339961,0
2005-04-25,8.1734,8.3343,8.1734,8.3343,329813,0
2005-04-26,8.2302,8.2491,8.0977,8.1449,726859,0
2005-04-27,8.1261,8.1734,8.0503,8.1355,213215,0
2005-04-28,8.0125,8.1544,8.0125,8.0409,401273,0
2005-04-29,8.0882,8.2018,8.0503,8.1828,412372,0
2005-05-02,8.2681,8.2775,8.1828,8.2681,527913,0
2005-05-03,8.2869,8.2869,8.0882,8.1734,716921,0
2005-05-04,8.1923,8.3153,8.1923,8.2681,499265,0
2005-05-05,8.3436,8.3814,8.2775,8.3343,384783,0
2005-05-06,8.3058,8.4004,8.3058,8.3719,223047,0
2005-05-09,8.2586,8.2586,8.2018,8.2302,270828,0
2005-05-10,8.1355,8.1544,8.0409,8.0787,291018,0
2005-05-11,8.0598,8.1355,8.0314,8.0977,268292,0
2005-05-12,8.0125,8.0409,7.8517,7.9178,645462,0
2005-05-13,7.9085,7.9273,7.7856,7.8707,1749597,0
2005-05-16,7.8328,7.9085,7.8233,7.8896,625060,0
2005-05-17,7.8045,7.8707,7.7761,7.8423,872419,0
2005-05-18,7.8045,7.8707,7.7666,7.8423,821786,0
2005-05-19,7.8991,7.9841,7.8802,7.9652,1190288,0
2005-05-20,7.9273,7.9273,7.8517,7.8707,495567,0
2005-05-23,7.8517,7.9841,7.8517,7.9273,1080986,0
2005-05-24,7.9273,7.9936,7.9178,7.9747,515016,0
2005-05-25,7.9463,7.9557,7.8612,7.9273,456136,0
2005-05-26,7.8707,7.8707,7.8139,7.8233,701171,0
2005-05-27,7.795,7.795,7.7193,7.7571,613749,0
2005-05-31,7.8328,7.9178,7.8328,7.8517,633304,0
2005-06-01,7.9085,8.022,7.8612,7.9747,1045466,0
2005-06-02,7.9463,7.9936,7.9178,7.9368,365437,0
2005-06-03,7.9085,8.0125,7.8896,7.9273,324633,0
2005-06-06,7.9463,8.0314,7.9463,8.0125,357932,0
2005-06-07,7.9841,8.0977,7.9841,8.0503,233829,0
2005-06-08,8.1261,8.1261,7.9936,8.0125,379920,0
2005-06-09,7.9557,8.0409,7.9463,8.0031,277065,0
2005-06-10,7.9652,8.0409,7.8991,7.9085,504550,0
2005-06-13,7.8991,7.9085,7.8517,7.8802,218080,0
2005-06-14,7.8896,7.9178,7.8707,7.9085,409413,0
2005-06-15,7.9747,8.0882,7.9747,8.0598,843562,0
2005-06-16,8.1355,8.2302,8.1072,8.1923,691339,0
2005-06-17,8.2491,8.2775,8.2112,8.2396,401906,0
2005-06-20,8.2112,8.2112,8.0882,8.1355,335944,0
2005-06-21,8.1544,8.2964,8.1544,8.2491,536053,0
2005-06-22,8.2775,8.3058,8.0977,8.1734,554340,0
2005-06-23,8.2964,8.2964,8.1355,8.1449,290701,0
2005-06-24,8.0977,8.1544,8.0314,8.0882,819459,0
2005-06-27,7.9368,8.0787,7.9368,8.0409,488695,0
2005-06-28,7.9747,8.0787,7.9652,8.022,489856,0
2005-06-29,8.0409,8.1166,8.022,8.0409,356135,0
2005-06-30,8.0977,8.1072,8.0031,8.022,440702,0
2005-07-01,7.9368,8.022,7.9368,7.9936,748423,0
2005-07-05,8.0125,8.0693,7.9463,8.0503,554445,0
2005-07-06,7.9841,7.9841,7.8612,7.8991,582142,0
2005-07-07,7.8328,7.9747,7.8045,7.9652,512374,0
2005-07-08,7.9463,8.0314,7.9178,8.0314,460470,0
2005-07-11,8.0125,8.0409,7.9841,8.022,352858,0
2005-07-12,8.0314,8.1072,7.9936,8.0882,492816,0
2005-07-13,8.0125,8.0125,7.9368,7.9841,431189,0
2005-07-14,7.9557,8.0031,7.9273,7.9557,353070,0
2005-07-15,7.9085,7.9936,7.8896,7.9652,292604,0
2005-07-18,7.9368,7.9936,7.9368,7.9652,398314,0
2005-07-19,7.8328,7.8517,7.795,7.8139,775272,0
2005-07-20,7.7761,7.7856,7.6436,7.7761,786479,0
2005-07-21,7.7761,7.8517,7.7477,7.8139,451591,0
2005-07-22,7.7571,7.8045,7.7098,7.7382,482563,0
2005-07-25,7.7571,7.7761,7.6909,7.7666,453915,0
2005-07-26,7.6436,7.7098,7.5206,7.6625,497257,0
2005-07-27,7.7477,7.8328,7.7193,7.7856,693771,0
2005-07-28,7.8139,7.9085,7.795,7.9085,776012,0
2005-07-29,7.9085,7.9463,7.8423,7.8517,390913,0
2005-08-01,7.9463,8.0125,7.9273,8.0031,911744,0
2005-08-02,7.9936,8.1449,7.9841,8.1166,1206355,0
2005-08-03,8.0787,8.1355,8.0598,8.0598,333302,0
2005-08-04,8.0598,8.1261,8.0409,8.0503,465649,0
2005-08-05,8.0314,8.0314,7.8802,7.9273,670725,0
2005-08-08,7.9463,8.022,7.9463,7.9841,474742,0
2005-08-09,8.0787,8.1544,8.0503,8.0882,476010,0
2005-08-10,8.2775,8.6085,8.2775,8.3814,2363028,0
2005-08-11,8.5801,8.7882,8.5706,8.7882,1454880,0
2005-08-12,8.7409,8.8451,8.703,8.826,958997,0
2005-08-15,8.9869,9.2428,8.9869,9.2428,2179622,0
2005-08-16,9.1758,9.2235,9.0532,9.0721,1185637,0
2005-08-17,9.148,9.2139,9.1385,9.1576,923689,0
2005-08-18,9.1662,9.1662,8.9964,9.148,1099802,0
2005-08-19,9.1849,9.2709,9.1758,9.2139,831405,0
2005-08-22,9.649,9.735,9.536,9.696,2997286,0
2005-08-23,9.546,9.593,9.3657,9.4042,1751183,0
2005-08-24,9.744,9.848,9.744,9.763,1624015,0
2005-08-25,9.63,9.649,9.516,9.601,938488,0
2005-08-26,9.696,9.696,9.516,9.555,561105,0
2005-08-29,9.4882,9.546,9.4408,9.526,923477,0
2005-08-30,9.583,9.687,9.563,9.64,1014494,0
2005-08-31,9.64,9.79,9.611,9.79,1109737,0
2005-09-01,9.601,9.744,9.573,9.668,1215765,0
2005-09-02,9.715,9.715,9.593,9.621,788487,0
2005-09-06,9.687,9.848,9.668,9.839,1456888,0
2005-09-07,9.621,9.696,9.593,9.649,2591254,0
2005-09-08,9.4694,9.507,9.4506,9.4882,2085965,0
2005-09-09,9.658,9.839,9.658,9.81,1465027,0
2005-09-12,10.028,10.207,9.98,10.065,2884599,0
2005-09-13,10.028,10.046,9.924,9.951,1201493,0
2005-09-14,9.905,9.924,9.735,9.763,911320,0
2005-09-15,9.961,10.15,9.961,10.122,1325174,0
2005-09-16,10.216,10.387,10.199,10.359,1333736,0
2005-09-19,10.349,10.359,10.245,10.284,2104040,0
2005-09-20,10.472,10.642,10.416,10.501,3252469,0
2005-09-21,10.529,10.642,10.491,10.491,2597809,0
2005-09-22,10.52,10.567,10.406,10.557,911639,0
2005-09-23,10.557,10.642,10.443,10.463,1044409,0
2005-09-26,10.567,10.633,10.472,10.529,1318936,0
2005-09-27,10.585,10.879,10.585,10.831,4487575,0
2005-09-28,11.541,11.646,11.531,11.579,2472227,0
2005-09-29,12.051,12.155,11.966,12.146,3289783,0
2005-09-30,12.317,12.345,11.93,12.327,2075498,0
2005-10-03,11.863,11.957,11.682,11.776,1287330,0
2005-10-04,11.588,11.721,11.541,11.551,1607947,0
2005-10-05,11.541,11.616,11.381,11.399,1592513,0
2005-10-06,11.115,11.399,11.039,11.154,2592524,0
2005-10-07,11.305,11.447,11.248,11.408,1535958,0
2005-10-10,11.447,11.465,11.305,11.333,1468621,0
2005-10-11,12.051,12.289,11.975,12.137,3977106,0
2005-10-12,12.025,12.09,11.854,11.891,2945487,0
2005-10-13,12.204,12.42,12.07,12.251,2204993,0
2005-10-14,12.015,12.289,11.948,12.251,2056788,0
2005-10-17,11.588,11.665,11.447,11.655,3170755,0
2005-10-18,11.512,11.541,11.362,11.494,2354677,0
2005-10-19,11.389,11.691,11.362,11.682,2549817,0
2005-10-20,11.665,11.711,11.437,11.447,1971375,0
2005-10-21,11.91,11.91,11.588,11.741,1816088,0
2005-10-24,11.579,11.731,11.522,11.682,1690716,0
2005-10-25,11.541,11.682,11.447,11.494,1716087,0
2005-10-26,11.588,11.891,11.588,11.731,1557100,0
2005-10-27,11.825,11.9,11.636,11.636,1119676,0
2005-10-28,11.796,11.92,11.646,11.92,1321368,0
2005-10-31,11.92,12.051,11.92,12.005,1606571,0
2005-11-01,12.298,12.468,12.232,12.383,1208999,0
2005-11-02,12.752,13.158,12.629,13.131,2874557,0
2005-11-03,13.177,13.235,13.112,13.177,2871597,0
2005-11-04,13.167,13.424,13.167,13.31,2815254,0
2005-11-07,13.386,13.415,13.32,13.338,1394096,0
2005-11-08,13.131,13.131,12.903,12.913,1869471,0
2005-11-09,12.572,12.789,12.42,12.714,2179411,0
2005-11-10,12.535,12.582,12.354,12.553,1918838,0
2005-11-11,12.677,12.714,12.582,12.62,1124430,0
2005-11-14,12.289,12.43,12.194,12.335,2304677,0
2005-11-15,12.07,12.298,12.015,12.051,2111335,0
2005-11-16,12.11,12.204,12.09,12.137,1634585,0
2005-11-17,12.468,12.818,12.449,12.732,3143799,0
2005-11-18,12.732,12.772,12.506,12.582,1171683,0
2005-11-21,12.487,12.487,12.317,12.43,2161968,0
2005-11-22,11.995,12.146,11.891,12.137,2995172,0
2005-11-23,12.251,12.43,12.08,12.335,1389022,0
2005-11-25,12.62,12.62,12.402,12.44,1161959,0
2005-11-28,12.251,12.251,12.043,12.146,1481730,0
2005-11-29,12.374,12.402,12.26,12.269,1229719,0
2005-11-30,12.015,12.07,11.966,11.966,2709332,0
2005-12-01,12.298,12.468,12.251,12.468,2846121,0
2005-12-02,12.298,12.317,12.137,12.185,1408262,0
2005-12-05,12.468,12.468,12.317,12.383,1307731,0
2005-12-06,12.667,12.951,12.657,12.894,1853615,0
2005-12-07,12.772,12.809,12.61,12.714,1129188,0
2005-12-08,12.468,12.562,12.374,12.449,1709639,0
2005-12-09,12.724,12.875,12.704,12.847,993563,0
2005-12-12,12.997,13.102,12.997,13.072,1337542,0
2005-12-13,13.056,13.187,12.961,13.131,1762493,0
2005-12-14,13.158,13.235,13.056,13.065,1322214,0
2005-12-15,13.121,13.187,13.046,13.112,1163862,0
2005-12-16,13.244,13.405,13.235,13.31,1197265,0
2005-12-19,13.441,13.566,13.357,13.405,1886913,0
2005-12-20,13.576,13.698,13.536,13.595,1256568,0
2005-12-21,13.518,13.585,13.461,13.556,1008573,0
2005-12-22,13.424,13.527,13.386,13.501,1663444,0
2005-12-23,13.595,13.698,13.556,13.585,1822643,0
2005-12-27,13.501,13.518,13.187,13.244,1996323,0
2005-12-28,13.338,13.415,13.262,13.301,830242,0
2005-12-29,13.15,13.197,12.997,13.046,878234,0
2005-12-30,13.046,13.056,12.789,12.951,755293,0
2006-01-03,13.056,13.621,13.056,13.366,1563125,0
2006-01-04,13.272,13.471,13.272,13.461,2152878,0
2006-01-05,13.433,13.433,13.007,13.225,1856046,0
2006-01-06,13.177,13.366,13.112,13.235,1488389,0
2006-01-09,13.338,13.415,13.262,13.415,1273270,0
2006-01-10,12.772,12.866,12.62,12.677,3081747,0
2006-01-11,12.752,12.97,12.752,12.931,1662069,0
2006-01-12,12.818,12.818,12.478,12.601,1333736,0
2006-01-13,12.553,12.591,12.468,12.535,1254983,0
2006-01-17,12.677,12.686,12.582,12.638,2301611,0
2006-01-18,12.411,12.601,12.308,12.535,1995055,0
2006-01-19,12.724,12.856,12.647,12.809,2114717,0
2006-01-20,12.582,12.591,12.11,12.213,2157847,0
2006-01-23,12.393,12.496,12.308,12.468,2423283,0
2006-01-24,12.487,12.62,12.478,12.506,1225595,0
2006-01-25,12.647,12.647,12.496,12.544,923056,0
2006-01-26,12.961,13.197,12.931,13.121,1682472,0
2006-01-27,13.357,13.613,13.357,13.508,1577607,0
2006-01-30,13.621,13.621,13.338,13.471,1478663,0
2006-01-31,13.641,13.698,13.481,13.67,1441453,0
2006-02-01,13.481,13.527,13.338,13.518,862484,0
2006-02-02,13.518,13.556,13.32,13.357,821997,0
2006-02-03,13.32,13.518,13.262,13.415,1135637,0
2006-02-06,13.197,13.225,13.036,13.112,1214601,0
2006-02-07,13.082,13.207,13.056,13.102,1059526,0
2006-02-08,13.007,13.072,12.884,13.026,716815,0
2006-02-09,13.082,13.244,13.007,13.036,1721161,0
2006-02-10,13.046,13.092,12.837,12.979,1025910,0
2006-02-13,13.017,13.017,12.789,12.866,1207731,0
2006-02-14,12.913,13.177,12.875,13.167,1279613,0
2006-02-15,13.235,13.291,13.082,13.167,1017030,0
2006-02-16,13.215,13.386,13.177,13.386,1394412,0
2006-02-17,12.78,13.131,12.78,13.121,1624332,0
2006-02-21,12.866,12.922,12.724,12.818,1214284,0
2006-02-22,12.772,13.102,12.732,13.036,3739682,0
2006-02-23,13.235,13.366,13.158,13.225,2482268,0
2006-02-24,13.471,13.698,13.433,13.576,2189878,0
2006-02-27,13.726,14,13.726,13.982,2470112,0
2006-02-28,14.274,14.274,14.048,14.094,2616203,0
2006-03-01,14.078,14.189,14,14.143,1919683,0
2006-03-02,13.935,13.982,13.81,13.869,2333008,0
2006-03-03,13.878,13.905,13.67,13.81,2005519,0
2006-03-06,13.621,13.641,13.405,13.441,2094527,0
2006-03-07,13.396,13.461,13.235,13.396,1457521,0
2006-03-08,13.405,13.433,13.056,13.347,2351506,0
2006-03-09,13.621,13.765,13.347,13.366,2067783,0
2006-03-10,13.546,13.621,13.451,13.613,1498432,0
2006-03-13,13.689,13.878,13.689,13.82,1459106,0
2006-03-14,13.716,14,13.621,13.963,3135130,0
2006-03-15,13.716,13.765,13.603,13.698,2218945,0
2006-03-16,13.424,13.491,13.338,13.441,2450451,0
2006-03-17,13.67,13.698,13.546,13.66,1497797,0
2006-03-20,13.859,13.896,13.726,13.765,1572640,0
2006-03-21,13.765,13.869,13.631,13.66,1280036,0
2006-03-22,13.641,13.708,13.556,13.689,1018087,0
2006-03-23,13.595,13.595,13.32,13.396,1342192,0
2006-03-24,13.527,13.708,13.471,13.641,814386,0
2006-03-27,13.698,13.735,13.67,13.689,850643,0
2006-03-28,13.527,13.613,13.433,13.461,1269147,0
2006-03-29,13.641,13.896,13.641,13.878,1148427,0
2006-03-30,14.378,14.721,14.284,14.653,4632928,0
2006-03-31,14.55,14.577,14.266,14.387,2188186,0
2006-04-03,14.756,14.833,14.635,14.756,2015985,0
2006-04-04,14.597,14.653,14.512,14.635,1098426,0
2006-04-05,14.806,15.004,14.796,14.975,1387753,0
2006-04-06,15.278,15.316,15.145,15.278,2397701,0
2006-04-07,15.419,15.467,15.164,15.24,1385534,0
2006-04-10,15.41,15.41,15.192,15.306,930454,0
2006-04-11,15.184,15.23,14.909,15.032,1226652,0
2006-04-12,14.806,14.891,14.644,14.871,1108997,0
2006-04-13,14.739,14.891,14.672,14.806,907304,0
2006-04-17,14.756,14.756,14.369,14.577,1091238,0
2006-04-18,14.806,15.202,14.806,15.145,1506783,0
2006-04-19,14.756,14.928,14.756,14.881,2322119,0
2006-04-20,14.796,14.824,14.672,14.766,1438493,0
2006-04-21,14.928,14.937,14.776,14.833,848213,0
2006-04-24,14.766,14.994,14.616,14.928,2209221,0
2006-04-25,15.135,15.192,15.022,15.06,1161112,0
2006-04-26,15.07,15.079,14.918,14.975,988172,0
2006-04-27,14.918,15.192,14.796,15.041,1189761,0
2006-04-28,14.861,14.937,14.806,14.815,866606,0
2006-05-01,14.966,15.184,14.815,14.861,1064176,0
2006-05-02,14.966,15.108,14.871,14.937,1177603,0
2006-05-03,15.05,15.184,14.956,15.184,974324,0
2006-05-04,15.155,15.174,15.032,15.145,646202,0
2006-05-05,15.221,15.41,15.174,15.353,1034789,0
2006-05-08,15.817,15.846,15.647,15.703,1303186,0
2006-05-09,15.656,15.778,15.571,15.778,1321050,0
2006-05-10,15.684,15.712,15.486,15.533,1222531,0
2006-05-11,15.467,15.505,14.984,15.032,1577713,0
2006-05-12,15.145,15.164,14.861,14.881,1202974,0
2006-05-15,15.07,15.24,14.994,15.155,1706996,0
2006-05-16,14.806,14.918,14.635,14.851,2747282,0
2006-05-17,14.796,14.891,14.153,14.257,2535440,0
2006-05-18,14.218,14.417,14.153,14.172,1308894,0
2006-05-19,14.179,14.378,14.038,14.257,1176335,0
2006-05-22,13.556,13.698,12.241,13.046,6860437,0
2006-05-23,12.828,13.32,12.818,12.997,5663489,0
2006-05-24,12.931,13.007,12.345,12.647,3760507,0
2006-05-25,12.647,12.762,12.553,12.677,1467987,0
2006-05-26,12.828,12.913,12.78,12.884,2102878,0
2006-05-30,13.215,13.225,12.752,12.762,1988924,0
2006-05-31,12.847,13.167,12.847,13.017,1767990,0
2006-06-01,13.017,13.244,12.913,13.244,2206790,0
2006-06-02,13.338,13.366,13.15,13.225,1731732,0
2006-06-05,12.78,13.102,12.724,12.809,2067253,0
2006-06-06,12.572,12.704,12.411,12.572,1851712,0
2006-06-07,12.582,12.629,12.42,12.478,3542535,0
2006-06-08,12.393,12.449,11.588,12.025,8045333,0
2006-06-09,12.251,12.535,12.005,12.146,3695495,0
2006-06-12,12.185,12.241,11.863,11.91,2491360,0
2006-06-13,11.776,11.871,11.588,11.731,2194951,0
2006-06-14,11.701,11.721,11.342,11.721,2032686,0
2006-06-15,12.043,12.364,11.985,12.251,3546341,0
2006-06-16,12.279,12.289,12.1,12.127,1189232,0
2006-06-19,12.06,12.11,11.92,11.93,1343779,0
2006-06-20,12.155,12.155,11.939,11.995,2156262,0
2006-06-21,11.966,12.204,11.93,12.155,1650230,0
2006-06-22,12.213,12.232,11.995,12.11,1054769,0
2006-06-23,12.213,12.251,12.146,12.185,1526551,0
2006-06-26,12.298,12.449,12.279,12.449,1329613,0
2006-06-27,12.478,12.562,12.279,12.345,1071365,0
2006-06-28,12.572,12.572,12.393,12.459,1679088,0
2006-06-29,12.931,13.31,12.724,13.215,3096334,0
2006-06-30,13.207,13.244,13.065,13.197,1292510,0
2006-07-03,13.338,13.471,13.244,13.471,661636,0
2006-07-05,13.15,13.15,12.866,12.951,1693359,0
2006-07-06,12.951,13.072,12.847,12.951,1151177,0
2006-07-07,12.894,12.941,12.742,12.772,889967,0
2006-07-10,13.386,13.508,13.32,13.396,1581624,0
2006-07-11,13.576,13.595,13.291,13.566,2039663,0
2006-07-12,13.357,13.357,13.131,13.244,777492,0
2006-07-13,13.262,13.376,12.903,12.903,2028036,0
2006-07-14,12.772,12.772,12.535,12.724,1601815,0
2006-07-17,12.553,12.677,12.506,12.601,1642091,0
2006-07-18,12.43,12.44,12.09,12.374,2521063,0
2006-07-19,12.289,12.799,12.213,12.714,2627303,0
2006-07-20,12.647,12.686,12.42,12.42,1335638,0
2006-07-21,12.677,12.714,12.496,12.553,1138279,0
2006-07-24,12.704,12.818,12.61,12.772,1059526,0
2006-07-25,12.582,12.686,12.515,12.61,1391241,0
2006-07-26,12.43,12.525,12.345,12.411,971364,0
2006-07-27,12.686,12.818,12.677,12.724,1463969,0
2006-07-28,13.056,13.386,13.056,13.33,1760167,0
2006-07-31,13.15,13.235,13.036,13.197,1117876,0
2006-08-01,12.772,12.847,12.582,12.704,2098121,0
2006-08-02,12.772,12.97,12.772,12.922,1557946,0
2006-08-03,12.572,12.828,12.572,12.78,1901395,0
2006-08-04,13.007,13.177,12.78,12.941,2910920,0
2006-08-07,12.799,12.809,12.582,12.742,1297371,0
2006-08-08,12.647,12.789,12.629,12.696,1148110,0
2006-08-09,12.97,13.102,12.894,12.913,1013436,0
2006-08-10,13.141,13.215,13.065,13.15,1171683,0
2006-08-11,12.988,12.988,12.742,12.772,743137,0
2006-08-14,12.941,13.092,12.913,12.997,864492,0
2006-08-15,13.158,13.386,13.141,13.272,1251811,0
2006-08-16,13.338,13.508,13.338,13.491,1721266,0
2006-08-17,13.33,13.508,13.31,13.441,773370,0
2006-08-18,13.386,13.451,13.32,13.433,714701,0
2006-08-21,13.433,13.433,13.31,13.32,751700,0
2006-08-22,13.338,13.366,13.262,13.31,1006988,0
2006-08-23,13.32,13.386,13.235,13.31,1304559,0
2006-08-24,13.177,13.235,13.092,13.112,1273694,0
2006-08-25,13.112,13.158,13.056,13.065,1125172,0
2006-08-28,12.837,12.988,12.799,12.913,1297900,0
2006-08-29,12.931,13.046,12.866,13.007,610790,0
2006-08-30,12.903,12.97,12.847,12.922,722523,0
2006-08-31,12.875,12.931,12.799,12.837,1127920,0
2006-09-01,12.931,13.046,12.903,13.007,1330036,0
2006-09-05,13.15,13.158,13.072,13.141,620619,0
2006-09-06,13.065,13.065,12.789,12.818,633093,0
2006-09-07,12.772,12.772,12.601,12.714,934895,0
2006-09-08,12.752,12.752,12.667,12.732,579816,0
2006-09-11,12.525,12.525,12.335,12.44,1532047,0
2006-09-12,12.374,12.562,12.374,12.535,4171083,0
2006-09-13,12.241,12.26,12.07,12.213,2575505,0
2006-09-14,12.06,12.137,12.005,12.06,1723381,0
2006-09-15,12.146,12.155,12.025,12.033,1283312,0
2006-09-18,12.033,12.11,12.015,12.06,944515,0
2006-09-19,12.025,12.025,11.75,11.854,1499805,0
2006-09-20,11.741,11.806,11.675,11.701,3356803,0
2006-09-21,11.741,11.863,11.701,11.769,1353609,0
2006-09-22,11.816,11.835,11.701,11.776,1281833,0
2006-09-25,11.636,11.711,11.512,11.682,1808160,0
2006-09-26,11.588,11.721,11.531,11.675,2507427,0
2006-09-27,11.985,12.06,11.975,12.033,2110701,0
2006-09-28,11.966,12.09,11.957,12.08,1129294,0
2006-09-29,12.127,12.204,12.11,12.118,1108364,0
2006-10-02,12.241,12.354,12.222,12.289,2782589,0
2006-10-03,12.118,12.232,12.06,12.175,1431834,0
2006-10-04,12.09,12.289,12.025,12.251,1707419,0
2006-10-05,12.308,12.364,12.251,12.354,1876870,0
2006-10-06,12.364,12.411,12.308,12.374,712377,0
2006-10-09,12.07,12.335,12.07,12.308,654765,0
2006-10-10,12.402,12.506,12.345,12.449,1674649,0
2006-10-11,12.411,12.525,12.364,12.459,1035530,0
2006-10-12,12.146,12.269,12.1,12.232,1965243,0
2006-10-13,12.033,12.033,11.966,12.015,1626234,0
2006-10-16,12.146,12.204,12.09,12.204,852970,0
2006-10-17,12.025,12.033,11.9,11.966,974324,0
2006-10-18,11.957,12.033,11.92,11.939,882252,0
2006-10-19,11.92,12.005,11.891,11.948,642924,0
2006-10-20,11.835,11.891,11.776,11.854,710051,0
2006-10-23,11.854,12.07,11.844,12.07,1086693,0
2006-10-24,12.025,12.06,11.948,12.025,763328,0
2006-10-25,11.92,12.06,11.92,12.043,1131514,0
2006-10-26,12.11,12.289,12.1,12.251,1174959,0
2006-10-27,12.204,12.204,11.995,12.025,685419,0
2006-10-30,11.92,12.015,11.91,11.957,991871,0
2006-10-31,11.957,12.09,11.881,12.06,1901924,0
2006-11-01,12.118,12.146,11.92,11.948,520408,0
2006-11-02,11.881,11.881,11.786,11.871,811003,0
2006-11-03,11.806,11.871,11.759,11.786,2458166,0
2006-11-06,11.741,11.835,11.711,11.825,1581518,0
2006-11-07,11.646,11.796,11.646,11.701,1775919,0
2006-11-08,11.636,11.636,11.503,11.56,2241568,0
2006-11-09,11.362,11.399,11.277,11.277,2413664,0
2006-11-10,11.313,11.372,11.257,11.305,1497797,0
2006-11-13,11.295,11.295,11.21,11.248,2013553,0
2006-11-14,11.56,11.741,11.56,11.691,2551509,0
2006-11-15,11.759,11.91,11.731,11.844,2847072,0
2006-11-16,11.57,11.57,11.475,11.531,1857948,0
2006-11-17,11.447,11.494,11.305,11.427,2246537,0
2006-11-20,11.2,11.229,11.096,11.172,4293705,0
2006-11-21,11.163,11.21,11.125,11.154,1861754,0
2006-11-22,11.418,11.447,11.389,11.418,2045689,0
2006-11-24,11.257,11.277,11.2,11.229,1129506,0
2006-11-27,11.494,11.494,11.238,11.248,1838287,0
2006-11-28,11.484,11.56,11.427,11.541,2323388,0
2006-11-29,11.806,11.891,11.769,11.816,2380787,0
2006-11-30,12.005,12.08,11.939,12.051,1688813,0
2006-12-01,12.127,12.127,11.93,12.015,1452658,0
2006-12-04,12.025,12.194,12.025,12.155,2468315,0
2006-12-05,12.06,12.1,12.033,12.043,2082581,0
2006-12-06,12.07,12.165,12.07,12.146,990181,0
2006-12-07,12.08,12.09,12.015,12.015,773794,0
2006-12-08,11.948,12.051,11.871,11.948,1485006,0
2006-12-11,11.91,11.939,11.816,11.881,1087645,0
2006-12-12,11.91,11.957,11.871,11.939,1260796,0
2006-12-13,11.939,11.939,11.816,11.863,1078130,0
2006-12-14,11.957,12.127,11.957,12.08,1599595,0
2006-12-15,12.08,12.175,12.06,12.06,1353503,0
2006-12-18,12.11,12.11,11.975,11.985,919144,0
2006-12-19,11.871,12.06,11.871,12.06,2338293,0
2006-12-20,12.043,12.11,12.005,12.025,1207201,0
2006-12-21,11.995,11.995,11.891,11.92,1584902,0
2006-12-22,11.881,11.881,11.731,11.796,1320416,0
2006-12-26,11.776,11.776,11.682,11.769,968510,0
2006-12-27,11.776,11.825,11.731,11.816,1067771,0
2006-12-28,11.854,11.891,11.786,11.871,976331,0
2006-12-29,11.844,11.854,11.759,11.776,898318,0
2007-01-03,11.91,11.91,11.711,11.759,1899493,0
2007-01-04,11.825,11.891,11.721,11.881,1093987,0
2007-01-05,11.91,11.91,11.759,11.816,1508792,0
2007-01-08,11.863,11.871,11.759,11.835,1286379,0
2007-01-09,11.91,11.995,11.871,11.957,1537332,0
2007-01-10,11.871,11.93,11.769,11.881,1222531,0
2007-01-11,11.711,11.769,11.675,11.691,1541982,0
2007-01-12,11.806,11.985,11.806,11.957,1960910,0
2007-01-16,12.1,12.155,11.975,12.155,2975509,0
2007-01-17,12.08,12.11,11.985,12.025,1662916,0
2007-01-18,12.025,12.033,11.881,11.93,1821057,0
2007-01-19,11.871,11.9,11.816,11.881,1149273,0
2007-01-22,11.975,12.06,11.957,11.995,1067878,0
2007-01-23,11.995,12.07,11.939,12.025,1532787,0
2007-01-24,11.939,12.033,11.9,12.015,1473167,0
2007-01-25,12.015,12.015,11.741,11.806,1274222,0
2007-01-26,11.796,11.796,11.636,11.691,1281621,0
2007-01-29,11.494,11.512,11.427,11.465,1679088,0
2007-01-30,11.437,11.512,11.352,11.484,2965572,0
2007-01-31,11.408,11.494,11.352,11.494,2135963,0
2007-02-01,11.494,11.588,11.494,11.541,1208258,0
2007-02-02,11.447,11.457,11.323,11.399,2009008,0
2007-02-05,11.257,11.267,11.144,11.191,2337764,0
2007-02-06,11.163,11.163,11.02,11.115,1627080,0
2007-02-07,11.049,11.2,11.039,11.088,2896967,0
2007-02-08,10.993,11.002,10.87,10.944,2244739,0
2007-02-09,11.191,11.305,11.105,11.154,2136705,0
2007-02-12,11.267,11.267,11.088,11.154,1419193,0
2007-02-13,11.381,11.531,11.381,11.484,2086330,0
2007-02-14,11.541,11.75,11.541,11.741,1857078,0
2007-02-15,11.825,11.844,11.769,11.825,1924757,0
2007-02-16,11.825,11.854,11.776,11.816,913541,0
2007-02-20,11.816,11.854,11.721,11.825,1198850,0
2007-02-21,11.825,11.93,11.796,11.92,1620524,0
2007-02-22,11.93,12.015,11.881,11.939,2058479,0
2007-02-23,11.939,11.939,11.844,11.891,1122952,0
2007-02-26,11.9,11.91,11.75,11.806,1105879,0
2007-02-27,11.646,11.741,11.277,11.447,2176662,0
2007-02-28,11.806,11.806,11.484,11.56,2098757,0
2007-03-01,11.352,11.484,11.191,11.447,1384506,0
2007-03-02,11.372,11.389,11.277,11.286,1280458,0
2007-03-05,11.257,11.305,11.144,11.2,1652977,0
2007-03-06,11.372,11.427,11.267,11.342,1480566,0
2007-03-07,11.257,11.352,11.229,11.305,1500334,0
2007-03-08,11.475,11.475,11.134,11.295,4506604,0
2007-03-09,11.305,11.352,11.182,11.286,1033627,0
2007-03-12,11.191,11.352,11.182,11.277,1978775,0
2007-03-13,11.238,11.238,10.993,11.011,1852346,0
2007-03-14,11.03,11.172,10.926,11.105,1940932,0
2007-03-15,10.906,10.964,10.615,10.879,2403715,0
2007-03-16,10.68,10.756,10.557,10.642,2179178,0
2007-03-19,10.416,10.52,10.406,10.491,2307848,0
2007-03-20,10.557,10.795,10.548,10.746,1961016,0
2007-03-21,10.736,10.964,10.67,10.944,2838086,0
2007-03-22,10.944,11.02,10.899,10.984,2472756,0
2007-03-23,11.02,11.096,10.984,11.039,2345164,0
2007-03-26,10.974,11.011,10.841,10.964,1088596,0
2007-03-27,10.85,10.85,10.67,10.756,1491559,0
2007-03-28,10.756,10.756,10.567,10.623,1917992,0
2007-03-29,10.69,10.746,10.633,10.718,968404,0
2007-03-30,10.718,10.812,10.642,10.652,2257319,0
2007-04-02,10.605,10.736,10.557,10.7,1066925,0
2007-04-03,10.879,10.993,10.87,10.899,1183206,0
2007-04-04,10.984,11.02,10.889,11.02,1248746,0
2007-04-05,10.879,10.984,10.879,10.936,976968,0
2007-04-09,10.936,11.002,10.841,10.936,1583057,0
2007-04-10,10.954,11.088,10.954,11.039,2396328,0
2007-04-11,10.974,10.984,10.85,10.899,1185743,0
2007-04-12,10.765,10.85,10.68,10.831,1119966,0
2007-04-13,10.69,10.7,10.623,10.69,1338499,0
2007-04-16,10.633,10.727,10.605,10.69,2168082,0
2007-04-17,10.595,10.623,10.529,10.605,1312278,0
2007-04-18,10.557,10.642,10.557,10.595,1020625,0
2007-04-19,10.434,10.472,10.387,10.426,1967704,0
2007-04-20,10.481,10.481,10.396,10.426,1693794,0
2007-04-23,10.321,10.349,10.264,10.301,1286590,0
2007-04-24,10.301,10.406,10.245,10.311,1425280,0
2007-04-25,10.301,10.396,10.274,10.387,1969261,0
2007-04-26,10.189,10.216,10.084,10.15,2728233,0
2007-04-27,9.943,9.999,9.885,9.915,1876253,0
2007-04-30,9.924,10.009,9.857,9.885,1323345,0
2007-05-01,9.924,9.97,9.848,9.915,1449065,0
2007-05-02,9.999,10.074,9.924,10.065,1450862,0
2007-05-03,10.15,10.15,10.018,10.028,1030879,0
2007-05-04,10.074,10.074,10.009,10.028,818614,0
2007-05-07,10.245,10.284,10.179,10.264,2786924,0
2007-05-08,10.406,10.453,10.349,10.387,2602144,0
2007-05-09,10.576,10.67,10.538,10.615,2101187,0
2007-05-10,10.623,10.623,10.378,10.406,2832590,0
2007-05-11,10.501,10.633,10.481,10.615,2850348,0
2007-05-14,10.557,10.585,10.293,10.538,2273388,0
2007-05-15,10.481,10.548,10.463,10.481,3421920,0
2007-05-16,10.443,10.463,10.33,10.378,3270332,0
2007-05-17,10.254,10.293,10.199,10.235,4311708,0
2007-05-18,10.245,10.284,10.216,10.264,1586064,0
2007-05-21,10.235,10.34,10.235,10.311,1533881,0
2007-05-22,10.642,11.088,10.615,10.831,5081851,0
2007-05-23,11.03,11.078,10.954,10.954,1694786,0
2007-05-24,10.944,11.039,10.831,10.86,1721795,0
2007-05-25,10.765,10.785,10.661,10.727,1785566,0
2007-05-29,10.879,10.936,10.85,10.889,1268197,0
2007-05-30,10.795,10.906,10.775,10.906,1277373,0
2007-05-31,10.916,10.926,10.812,10.906,2803520,0
2007-06-01,10.879,10.993,10.879,10.974,2443262,0
2007-06-04,10.974,11.011,10.916,10.984,1394518,0
2007-06-05,10.889,10.889,10.746,10.795,1716615,0
2007-06-06,10.899,11.002,10.87,10.906,1369465,0
2007-06-07,10.906,10.954,10.785,10.785,1396633,0
2007-06-08,10.765,10.936,10.765,10.906,1150541,0
2007-06-11,10.889,11.02,10.889,10.954,970720,0
2007-06-12,10.964,11.059,10.916,10.944,1232043,0
2007-06-13,10.954,10.954,10.85,10.916,1188808,0
2007-06-14,11.002,11.002,10.889,10.954,959313,0
2007-06-15,10.974,11.069,10.974,10.993,842976,0
2007-06-18,10.736,10.974,10.736,10.906,962711,0
2007-06-19,10.765,10.889,10.765,10.86,1144463,0
2007-06-20,10.841,10.86,10.68,10.7,1525070,0
2007-06-21,10.71,10.775,10.615,10.765,1664077,0
2007-06-22,10.557,10.576,10.359,10.378,2992633,0
2007-06-25,10.359,10.396,10.122,10.274,2430047,0
2007-06-26,10.453,10.548,10.387,10.406,2225182,0
2007-06-27,10.349,10.434,10.245,10.416,1767356,0
2007-06-28,10.501,10.567,10.434,10.481,2107424,0
2007-06-29,10.453,10.652,10.396,10.426,1314286,0
2007-07-02,10.595,10.804,10.548,10.746,3097816,0
2007-07-03,10.86,10.86,10.652,10.7,988794,0
2007-07-05,10.538,10.567,10.463,10.538,1222319,0
2007-07-06,10.463,10.548,10.443,10.481,1153439,0
2007-07-09,10.567,10.623,10.567,10.585,828040,0
2007-07-10,10.529,10.529,10.406,10.491,1652977,0
2007-07-11,10.406,10.481,10.387,10.481,981194,0
2007-07-12,10.501,10.68,10.491,10.652,2728097,0
2007-07-13,10.615,10.67,10.605,10.623,686372,0
2007-07-16,10.652,10.69,10.595,10.633,936902,0
2007-07-17,10.453,10.501,10.416,10.463,1147898,0
2007-07-18,10.378,10.378,10.254,10.34,1434900,0
2007-07-19,10.301,10.311,10.207,10.245,1777611,0
2007-07-20,10.169,10.169,10.028,10.065,1511765,0
2007-07-23,10.122,10.189,10.084,10.122,1515286,0
2007-07-24,10.235,10.245,10.084,10.132,1786172,0
2007-07-25,10.443,10.472,10.33,10.416,2101888,0
2007-07-26,10.387,10.416,10.113,10.284,3034984,0
2007-07-27,10.264,10.274,10.113,10.132,1582260,0
2007-07-30,10.199,10.245,10.037,10.235,2364404,0
2007-07-31,10.216,10.235,10.046,10.065,3499722,0
2007-08-01,9.773,9.78,9.3657,9.563,3726168,0
2007-08-02,9.4882,9.563,9.394,9.4882,2800611,0
2007-08-03,9.4793,9.4981,9.2709,9.2709,1825390,0
2007-08-06,9.2895,9.3744,9.1849,9.3559,3094447,0
2007-08-07,9.2043,9.4121,9.0059,9.3178,2143470,0
2007-08-08,9.611,9.744,9.563,9.649,2141710,0
2007-08-09,9.555,9.63,9.4309,9.4793,1866195,0
2007-08-10,9.3744,9.4408,9.2428,9.4121,2469519,0
2007-08-13,9.3842,10.037,9.2043,9.2139,1952242,0
2007-08-14,9.1849,9.1849,8.864,8.9302,3362792,0
2007-08-15,8.7125,8.7976,8.5423,8.6275,2659333,0
2007-08-16,8.8451,9.1946,8.7976,9.1758,3108143,0
2007-08-17,9.3744,9.4694,8.7598,9.1385,2385334,0
2007-08-20,9.0343,9.422,8.9586,9.0721,1547057,0
2007-08-21,9.0059,9.1385,8.9869,9.0815,2160912,0
2007-08-22,8.9207,9.0815,8.9207,9.0815,1433843,0
2007-08-23,9.1946,9.2612,9.1576,9.2043,1846532,0
2007-08-24,9.148,9.3744,9.148,9.3374,1117137,0
2007-08-27,9.2895,9.3276,9.1662,9.1849,1110718,0
2007-08-28,9.0906,9.1289,8.9397,8.9681,1337223,0
2007-08-29,8.9869,9.1758,8.9869,9.1289,1444413,0
2007-08-30,8.8355,9.0248,8.826,8.9397,1497479,0
2007-08-31,9.0815,9.1289,9.0248,9.0815,1225066,0
2007-09-04,8.9492,8.9776,8.8923,8.9586,1822459,0
2007-09-05,8.864,8.9018,8.7976,8.864,1202022,0
2007-09-06,8.826,8.8923,8.7976,8.8451,774956,0
2007-09-07,8.7504,8.7598,8.5896,8.6464,1276125,0
2007-09-10,8.6464,8.6464,8.476,8.5234,1453505,0
2007-09-11,8.5896,8.7125,8.5896,8.703,1483631,0
2007-09-12,8.476,8.5328,8.4288,8.4855,1150013,0
2007-09-13,8.4098,8.4288,8.2681,8.3343,1771479,0
2007-09-14,8.476,8.6085,8.4382,8.5706,1353503,0
2007-09-17,8.5234,8.5706,8.4665,8.495,838169,0
2007-09-18,8.2869,8.4004,8.1355,8.3814,3054474,0
2007-09-19,8.5896,8.6935,8.5612,8.618,2938405,0
2007-09-20,8.6085,8.618,8.4288,8.4382,2441043,0
2007-09-21,8.3625,8.4193,7.8328,7.8707,5297734,0
2007-09-24,7.9841,8.1261,7.8517,8.0409,2290617,0
2007-09-25,8.1449,8.3814,8.0503,8.3814,2447596,0
2007-09-26,8.5044,8.6652,8.3719,8.6369,3092635,0
2007-09-27,8.8923,9.0343,8.6841,8.8923,3434500,0
2007-09-28,8.7314,8.7504,8.5518,8.5896,2230575,0
2007-10-01,8.6559,8.8355,8.618,8.7976,1730464,0
2007-10-02,9.0154,9.1849,9.0059,9.1849,2963141,0
2007-10-03,9.3178,9.3842,9.2235,9.2516,3196230,0
2007-10-04,9.4981,9.555,9.4605,9.516,1798541,0
2007-10-05,9.649,9.715,9.593,9.64,3527524,0
2007-10-08,9.687,9.687,9.555,9.63,1187011,0
2007-10-09,9.563,9.658,9.555,9.658,946945,0
2007-10-10,9.611,9.658,9.4694,9.516,1081830,0
2007-10-11,9.4408,9.4981,9.2895,9.3657,1586910,0
2007-10-12,9.3657,9.4042,9.3374,9.3657,1324010,0
2007-10-15,8.9869,9.0343,8.826,8.9018,2725296,0
2007-10-16,8.5612,8.5801,8.4098,8.4288,2341252,0
2007-10-17,8.1734,8.3909,8.0314,8.2964,4355651,0
2007-10-18,8.5139,8.5139,8.3625,8.4004,3662514,0
2007-10-19,8.3248,8.4382,8.1355,8.1449,2352563,0
2007-10-22,8.3814,8.599,8.3814,8.5139,3414944,0
2007-10-23,8.5612,8.6935,8.5518,8.6559,3239360,0
2007-10-24,8.5706,8.6085,8.4004,8.5234,2879208,0
2007-10-25,8.4665,8.4855,8.3153,8.4193,2089136,0
2007-10-26,8.3719,8.8071,8.3625,8.7598,1947696,0
2007-10-29,8.9302,9.0343,8.9302,9.0059,1759005,0
2007-10-30,9.0626,9.1758,9.0626,9.148,1273904,0
2007-10-31,9.3178,9.4793,9.2332,9.422,2608381,0
2007-11-01,9.0248,9.0343,8.864,8.9113,2294424,0
2007-11-02,8.5706,8.6559,8.4288,8.476,3507861,0
2007-11-05,8.4004,8.4004,8.2207,8.2681,2666557,0
2007-11-06,8.1355,8.5139,8.0882,8.5044,1478345,0
2007-11-07,8.2964,8.3625,8.1261,8.1261,1730411,0
2007-11-08,7.9463,8.1639,7.9463,8.0882,1625282,0
2007-11-09,7.7477,7.8707,7.6056,7.8045,5404975,0
2007-11-12,7.9085,8.0031,7.7571,7.7666,3229449,0
2007-11-13,7.8802,8.0977,7.8612,8.0977,2469463,0
2007-11-14,8.0977,8.3248,8.0977,8.1828,3029335,0
2007-11-15,8.1449,8.2964,7.9841,8.0598,3808711,0
2007-11-16,8.2112,8.2112,7.8517,7.9273,2443298,0
2007-11-19,7.7761,8.0787,7.7761,7.9557,2748519,0
2007-11-20,7.8802,8.0598,7.7382,7.9368,4273516,0
2007-11-21,7.9368,8.022,7.7193,7.8139,2640517,0
2007-11-23,7.8517,8.2302,7.6341,8.1923,1822643,0
2007-11-26,8.4288,8.5896,8.3058,8.3719,4094376,0
2007-11-27,8.8829,8.9869,8.7314,8.8734,7111226,0
2007-11-28,8.8166,8.9869,8.7409,8.9776,3302753,0
2007-11-29,9.148,9.309,9.0906,9.1849,3794814,0
2007-11-30,9.1662,9.507,9.1662,9.2612,2884811,0
2007-12-03,9.422,9.555,9.422,9.526,6325658,0
2007-12-04,9.601,9.621,9.4309,9.573,4628276,0
2007-12-05,9.82,9.99,9.82,9.951,3904722,0
2007-12-06,10.378,10.481,10.179,10.453,6258109,0
2007-12-07,10.615,10.615,10.065,10.132,2704934,0
2007-12-10,10.216,10.416,10.216,10.387,2864175,0
2007-12-11,10.254,10.453,9.99,10.028,4014487,0
2007-12-12,10.538,10.585,10.113,10.235,3211613,0
2007-12-13,9.915,9.915,9.2516,9.516,3350209,0
2007-12-14,9.1385,9.1576,8.8829,8.8923,4464558,0
2007-12-17,8.7976,8.7976,8.4288,8.4477,4124042,0
2007-12-18,8.618,8.7787,8.3625,8.6085,6596771,0
2007-12-19,8.722,8.722,8.5518,8.6559,3309199,0
2007-12-20,8.7692,8.8923,8.6841,8.8451,3155616,0
2007-12-21,8.7598,8.8545,8.618,8.8451,3099091,0
2007-12-24,8.7692,8.9018,8.7504,8.8545,1489292,0
2007-12-26,8.8923,9.1193,8.8923,9.0815,1638224,0
2007-12-27,8.7976,9.0532,8.7976,8.8545,2174519,0
2007-12-28,8.7976,8.8451,8.599,8.7692,1905976,0
2007-12-31,8.6935,8.9113,8.6935,8.826,2773716,0
2008-01-02,8.826,8.9397,8.7314,8.7976,2216289,0
2008-01-03,8.8451,8.864,8.722,8.7976,2208915,0
2008-01-04,8.7314,8.7314,8.476,8.4855,2362983,0
2008-01-07,8.4477,8.6841,8.4477,8.5801,3250401,0
2008-01-08,8.6085,8.8829,8.6085,8.6652,3507121,0
2008-01-09,8.9869,9.0815,8.8166,9.0815,3075957,0
2008-01-10,8.864,9.1576,8.7692,9.0626,2921439,0
2008-01-11,9.0343,9.0343,8.7409,8.8355,2114359,0
2008-01-14,8.8355,8.9869,8.8355,8.9397,2247225,0
2008-01-15,8.7409,8.8071,8.5423,8.6085,2279945,0
2008-01-16,8.5139,8.5612,8.2964,8.3814,2522818,0
2008-01-17,8.5139,8.6559,8.2491,8.2964,2583999,0
2008-01-18,8.5706,8.5896,8.3436,8.4855,3449873,0
2008-01-22,8.1544,8.1923,7.7571,8.1355,4536809,0
2008-01-23,8.0125,8.3058,7.8139,8.2869,3856299,0
2008-01-24,8.4382,8.7976,8.4382,8.7882,4194416,0
2008-01-25,9.0059,9.1946,8.8829,8.9681,4176211,0
2008-01-28,8.864,9.0438,8.7314,9.0248,3359872,0
2008-01-29,9.1193,9.2043,9.0438,9.2043,2065527,0
2008-01-30,9.2139,9.3461,9.0721,9.1946,2360790,0
2008-01-31,9.1289,9.3657,8.8923,9.3374,2922848,0
2008-02-01,8.9397,9.0815,8.8923,8.9397,2299225,0
2008-02-04,8.8355,9.1662,8.8355,9.0815,2507787,0
2008-02-05,8.9964,8.9964,8.618,8.6841,2252432,0
2008-02-06,8.6275,8.8071,8.5706,8.6085,5823756,0
2008-02-07,8.4571,8.618,8.4193,8.5423,2682686,0
2008-02-08,8.2775,8.3153,8.1355,8.2018,2088870,0
2008-02-11,8.2112,8.3058,8.0598,8.2681,3442040,0
2008-02-12,8.4004,8.5234,8.3531,8.4477,3326960,0
2008-02-13,8.6085,8.6085,8.1828,8.3814,2150393,0
2008-02-14,8.495,8.495,8.2207,8.2586,2092456,0
2008-02-15,8.1828,8.2396,8.1355,8.2112,1885823,0
2008-02-19,8.3248,8.5044,8.3248,8.3909,2161238,0
2008-02-20,8.3248,8.3248,8.0031,8.1355,2442733,0
2008-02-21,8.0598,8.2775,8.0598,8.1449,1641692,0
2008-02-22,8.0787,8.3153,8.0787,8.3153,1851055,0
2008-02-25,8.4382,8.6559,8.4382,8.6464,1942917,0
2008-02-26,8.7125,8.8355,8.599,8.8166,1842938,0
2008-02-27,8.8166,8.8734,8.6275,8.7692,1737578,0
2008-02-28,8.7504,8.7882,8.6464,8.6935,2312522,0
2008-02-29,8.5896,8.5896,8.2775,8.3343,2098196,0
2008-03-03,8.2207,8.5139,8.2207,8.3531,2370120,0
2008-03-04,8.3153,8.3153,8.0409,8.2112,2694687,0
2008-03-05,8.0693,8.1544,7.9936,8.0409,1696959,0
2008-03-06,8.1355,8.1544,7.9368,7.9557,1683334,0
2008-03-07,7.8707,7.9273,7.7477,7.8139,2487150,0
2008-03-10,7.7287,7.9368,7.7287,7.8045,1706468,0
2008-03-11,7.9747,8.2681,7.9747,8.2681,2872875,0
2008-03-12,8.3625,8.495,8.3058,8.3058,2719793,0
2008-03-13,8.1449,8.1449,7.7287,8.0503,4093227,0
2008-03-14,8.0125,8.0125,7.6625,7.7477,4403936,0
2008-03-17,7.5678,7.7856,7.5206,7.7193,4101659,0
2008-03-18,7.9368,8.2207,7.9273,8.1734,3134844,0
2008-03-19,8.1072,8.2775,7.9557,7.9747,3250564,0
2008-03-20,7.8707,8.3436,7.8707,8.3248,2006861,0
2008-03-24,8.4193,8.7787,8.4193,8.7125,2317206,0
2008-03-25,8.7787,8.7787,8.599,8.703,1761410,0
2008-03-26,8.5706,8.5706,8.3343,8.4098,1665135,0
2008-03-27,8.4193,8.4193,8.2775,8.2775,1421525,0
2008-03-28,8.3814,8.4004,8.2491,8.2869,1186578,0
2008-03-31,8.3625,8.3625,8.1734,8.2302,1453294,0
2008-04-01,8.3909,8.599,8.3909,8.5801,1876007,0
2008-04-02,8.9302,8.9869,8.7882,8.8734,1688634,0
2008-04-03,9.0154,9.1576,9.0154,9.1289,1866908,0
2008-04-04,9.2139,9.2139,9.0721,9.1289,1476355,0
2008-04-07,9.1289,9.2235,9.0906,9.1002,1444123,0
2008-04-08,8.9869,9.0154,8.7409,8.9113,1330454,0
2008-04-09,8.7882,8.7882,8.6464,8.6935,1239759,0
2008-04-10,8.9776,9.0438,8.8071,8.8451,1390501,0
2008-04-11,8.9207,8.9207,8.7314,8.7504,1293641,0
2008-04-14,8.7314,8.7976,8.6275,8.6464,1094209,0
2008-04-15,8.7504,8.8166,8.6841,8.8166,1817649,0
2008-04-16,8.9681,9.3374,8.9681,9.3374,2245359,0
2008-04-17,9.2895,9.3276,9.2043,9.2895,1492413,0
2008-04-18,9.3842,9.4605,9.3178,9.394,1343195,0
2008-04-21,9.4506,9.4882,9.3374,9.4042,1939714,0
2008-04-22,9.3178,9.3842,9.2235,9.3178,1694026,0
2008-04-23,9.2332,9.2709,9.1289,9.2043,1076613,0
2008-04-24,9.1576,9.2428,9.0438,9.1385,1606787,0
2008-04-25,9.3461,9.601,9.3461,9.583,2877693,0
2008-04-28,10.311,10.443,10.245,10.321,4245774,0
2008-04-29,10.216,10.33,10.199,10.264,3136702,0
2008-04-30,10.34,10.51,10.274,10.396,2831656,0
2008-05-01,10.113,10.264,10.018,10.235,2714686,0
2008-05-02,10.245,10.406,10.189,10.207,1882338,0
2008-05-05,10.264,10.264,10.169,10.235,1476787,0
2008-05-06,10.207,10.284,10.113,10.284,4874230,0
2008-05-07,10.33,10.501,10.169,10.207,3087717,0
2008-05-08,10.159,10.189,10.037,10.065,2759270,0
2008-05-09,10.028,10.104,9.885,10.028,3041761,0
2008-05-12,9.866,9.943,9.735,9.875,3124505,0
2008-05-13,9.83,9.839,9.696,9.744,2019295,0
2008-05-14,9.64,9.687,9.563,9.601,2644737,0
2008-05-15,10.179,10.179,9.753,9.943,3696549,0
2008-05-16,9.905,9.961,9.81,9.951,1684572,0
2008-05-19,9.866,9.933,9.78,9.83,2009752,0
2008-05-20,8.9964,9.621,8.9964,9.3744,2296359,0
2008-05-21,9.2993,9.2993,9.0721,9.1098,2727615,0
2008-05-22,9.2332,9.3178,9.1849,9.3178,1951572,0
2008-05-23,9.2043,9.3657,9.1289,9.1662,4632173,0
2008-05-27,9.0815,9.2709,9.0815,9.2516,1976678,0
2008-05-28,9.0154,9.0532,8.9397,9.0154,2494543,0
2008-05-29,9.0154,9.4981,9.0154,9.3842,5067018,0
2008-05-30,9.563,9.83,9.555,9.601,3596605,0
2008-06-02,10.113,10.132,9.81,9.951,3152114,0
2008-06-03,10.037,10.15,9.79,9.895,5414226,0
2008-06-04,10.216,10.349,10.15,10.216,3841916,0
2008-06-05,9.97,10.14,9.943,10.132,2972517,0
2008-06-06,9.943,9.97,9.705,9.725,3397619,0
2008-06-09,9.705,9.744,9.536,9.649,1561088,0
2008-06-10,9.4506,9.4605,9.309,9.3657,2449542,0
2008-06-11,9.2516,9.2993,8.9681,8.9776,2949605,0
2008-06-12,9.1946,9.3744,9.1758,9.2139,2576305,0
2008-06-13,9.2516,9.3657,9.1946,9.3657,1640685,0
2008-06-16,9.507,9.516,9.2993,9.4882,1827399,0
2008-06-17,9.4694,9.546,9.4121,9.4506,2470686,0
2008-06-18,9.3657,9.4042,9.2612,9.2993,3573228,0
2008-06-19,9.1662,9.1662,8.9869,9.1193,4904188,0
2008-06-20,8.8923,8.9302,8.722,8.7598,4790309,0
2008-06-23,8.6841,8.7598,8.6085,8.6841,3759118,0
2008-06-24,8.6085,8.7314,8.5612,8.6464,4114276,0
2008-06-25,8.5706,8.6935,8.5139,8.6275,3396921,0
2008-06-26,8.495,8.495,8.2775,8.2964,3874471,0
2008-06-27,8.2207,8.3625,8.1923,8.2491,3885081,0
2008-06-30,8.2207,8.4855,8.2207,8.3248,4590977,0
2008-07-01,8.2964,8.3625,8.1355,8.3343,5392683,0
2008-07-02,8.3436,8.3531,8.0787,8.1166,5134042,0
2008-07-03,8.3343,8.5328,8.3343,8.4193,2149520,0
2008-07-07,8.4665,8.5612,8.3248,8.3719,3453092,0
2008-07-08,8.4382,8.5328,8.2112,8.5328,3921028,0
2008-07-09,8.5328,8.6369,8.3436,8.3625,4090978,0
2008-07-10,8.6747,8.7409,8.4571,8.703,4797904,0
2008-07-11,8.9776,8.9776,8.4665,8.618,3738744,0
2008-07-14,8.7504,8.7504,8.4571,8.495,4060991,0
2008-07-15,8.1261,8.3719,8.0503,8.2302,4798707,0
2008-07-16,8.3248,8.7409,8.2964,8.7409,6341218,0
2008-07-17,8.6464,8.9492,8.6369,8.8923,7080410,0
2008-07-18,8.7314,8.7314,8.5612,8.6935,3386656,0
2008-07-21,8.9776,8.9776,8.6559,8.703,3659756,0
2008-07-22,8.7409,8.8923,8.4855,8.8923,9029969,0
2008-07-23,8.9869,9.148,8.8451,9.0154,6160153,0
2008-07-24,9.1193,9.1289,8.7314,8.8071,3687055,0
2008-07-25,8.7125,8.7125,8.5423,8.599,2481666,0
2008-07-28,8.4477,8.722,8.3719,8.3719,3105657,0
2008-07-29,8.495,8.6464,8.3436,8.6464,2805800,0
2008-07-30,8.5896,8.6652,8.4855,8.618,2558214,0
2008-07-31,8.3909,8.5706,8.2964,8.3058,2259369,0
2008-08-01,8.2302,8.3058,8.1261,8.1923,2372248,0
2008-08-04,8.0409,8.0409,7.8045,7.8991,2668824,0
2008-08-05,8.0882,8.1734,7.9273,8.0882,3216143,0
2008-08-06,7.8991,7.9178,7.7761,7.8802,2193204,0
2008-08-07,7.5584,7.5584,7.3599,7.4071,2470348,0
2008-08-08,7.2936,7.4545,7.1234,7.4261,2226936,0
2008-08-11,7.322,7.6909,7.322,7.6056,2676198,0
2008-08-12,7.5962,7.8045,7.4071,7.4828,2838872,0
2008-08-13,7.2841,7.3882,7.1517,7.2179,3066055,0
2008-08-14,7.0288,7.199,7.0288,7.1422,2725332,0
2008-08-15,7.0667,7.076,6.9057,6.9341,2260324,0
2008-08-18,7.1422,7.3504,7.0477,7.076,2822054,0
2008-08-19,7.1234,7.1234,6.8205,6.953,6262911,0
2008-08-20,6.953,7.095,6.9341,7.076,3154740,0
2008-08-21,7.0097,7.1139,6.953,7.095,2412692,0
2008-08-22,6.8962,7.1328,6.8962,7.0477,3417497,0
2008-08-25,7.1612,7.1706,7.0097,7.0572,1415235,0
2008-08-26,6.9624,7.1422,6.9624,7.1045,2423364,0
2008-08-27,7.1045,7.2179,7.0667,7.1706,2814254,0
2008-08-28,7.1045,7.2463,7.0855,7.1895,3325584,0
2008-08-29,7.095,7.2463,7.0855,7.2274,2040122,0
2008-09-02,7.2179,7.2747,7.0288,7.0855,1967387,0
2008-09-03,7.076,7.1895,7.0097,7.18,4113443,0
2008-09-04,7.0383,7.0383,6.6787,6.7355,3036157,0
2008-09-05,6.6219,6.8962,6.499,6.8962,4974317,0
2008-09-08,7.4734,7.4828,7.1139,7.2747,6792642,0
2008-09-09,7.2841,7.322,6.9436,7.0477,5435498,0
2008-09-10,7.5678,7.6436,7.3125,7.4545,7271763,0
2008-09-11,7.3315,7.4166,7.0383,7.3882,6853936,0
2008-09-12,7.4828,7.5489,7.2084,7.3788,4652968,0
2008-09-15,7.0572,7.2463,6.6787,6.8111,6892280,0
2008-09-16,6.9246,7.2558,6.8111,7.2179,5054655,0
2008-09-17,6.9057,7.18,6.518,6.6503,13486774,0
2008-09-18,6.726,7.6056,6.6692,7.3788,8100464,0
2008-09-19,7.9368,8.4665,7.8139,7.9085,3757390,0
2008-09-22,8.0409,8.3248,7.7004,7.8045,6269407,0
2008-09-23,8.3909,8.3909,7.5489,7.7098,1288073,0
2008-09-24,8.2302,8.5139,8.1355,8.1923,1797036,0
2008-09-25,8.0787,8.7125,8.0787,8.4665,1853412,0
2008-09-26,8.2775,8.6935,8.022,8.599,3790822,0
2008-09-29,8.0503,8.2775,7.5206,7.8802,1845848,0
2008-09-30,7.8707,8.3719,7.8707,8.2681,2512659,0
2008-10-01,8.1072,8.6464,8.0882,8.3719,2461452,0
2008-10-02,8.0503,8.2302,7.7004,7.8517,1114627,0
2008-10-03,7.7098,8.3719,7.7098,7.9936,1246612,0
2008-10-06,7.2936,7.5584,6.9057,7.4166,2712338,0
2008-10-07,7.0003,7.4166,6.9341,7.3504,2298835,0
2008-10-08,6.726,7.4166,6.7166,7.3693,3203707,0
2008-10-09,7.3504,7.3788,6.5842,6.6409,3594841,0
2008-10-10,5.9693,6.4896,5.4962,6.2909,5209205,0
2008-10-13,6.7732,7.2747,6.603,7.2653,4754433,0
2008-10-14,7.9936,7.9936,7.1422,7.3315,7688079,0
2008-10-15,7.5678,7.6341,6.8111,6.8111,5915702,0
2008-10-16,6.8583,7.1706,6.5463,7.1045,3574432,0
2008-10-17,6.8111,7.3504,6.7542,7.0477,2285234,0
2008-10-20,7.2368,7.7666,7.1517,7.7666,4866512,0
2008-10-21,7.7477,7.8423,7.4639,7.5678,4573476,0
2008-10-22,7.303,7.4545,6.8678,7.0383,4133186,0
2008-10-23,7.0383,7.3976,6.9057,7.322,6107925,0
2008-10-24,6.0543,6.8583,6.0543,6.6503,5936919,0
2008-10-27,6.0543,6.1394,5.7232,5.7421,4341546,0
2008-10-28,5.7705,6.1489,5.307,5.9693,9983186,0
2008-10-29,5.4395,6.0638,5.4395,5.7894,3273905,0
2008-10-30,5.9976,6.0543,5.7232,5.9881,2460269,0
2008-10-31,4.9002,5.9881,4.9002,5.9503,1278970,0
2008-11-03,5.9693,6.1584,5.9124,6.0259,3592007,0
2008-11-04,6.0164,6.3003,6.0164,6.2625,4189736,0
2008-11-05,6.5085,6.5463,6.2057,6.2435,2817447,0
2008-11-06,6.1489,6.253,5.7705,5.8178,2021100,0
2008-11-07,5.8652,6.1111,5.8652,6.1111,2609232,0
2008-11-10,6.1963,6.2719,5.9693,6.1111,2126047,0
2008-11-11,5.9976,6.0164,5.7232,5.8841,2548361,0
2008-11-12,5.7326,5.8747,5.572,5.6476,2301398,0
2008-11-13,5.7232,6.1111,5.5814,6.0922,6375450,0
2008-11-14,5.8652,5.903,5.657,5.676,3067553,0
2008-11-17,5.6002,5.6948,5.4962,5.5057,2173352,0
2008-11-18,5.0137,5.1367,4.8528,5.1083,3596406,0
2008-11-19,4.9948,4.9948,4.6165,4.6638,2464990,0
2008-11-20,4.5881,4.8246,4.257,4.5312,5729772,0
2008-11-21,4.7489,4.8433,4.4934,4.7963,5523296,0
2008-11-24,5.0042,5.2503,4.7773,5.1557,3631722,0
2008-11-25,4.9758,5.0421,4.8058,5.0137,2979980,0
2008-11-26,4.5029,5.1367,4.5029,5.1367,2739797,0
2008-11-28,4.9664,5.1936,4.8812,5.1841,1634112,0
2008-12-01,4.834,5.061,4.7111,4.7584,2779606,0
2008-12-02,4.7489,4.9758,4.7301,4.8907,4265948,0
2008-12-03,4.7584,4.9191,4.5976,4.7489,6268765,0
2008-12-04,4.6733,4.7301,4.3989,4.5312,9183042,0
2008-12-05,4.3516,4.6827,4.2948,4.3989,8760067,0
2008-12-08,4.7773,4.8718,4.2854,4.4272,43470744,0
2008-12-09,4.5787,4.6354,4.5124,4.5787,12154458,0
2008-12-10,4.7301,4.7489,4.6071,4.7489,11085326,0
2008-12-11,5.0327,5.0421,4.8246,4.9191,12790794,0
2008-12-12,5.0894,5.3449,5.0327,5.203,13177767,0
2008-12-15,5.2313,5.3259,5.1367,5.2598,5706100,0
2008-12-16,5.203,5.6286,5.203,5.6286,5102065,0
2008-12-17,5.5436,5.5625,5.4395,5.5341,4484674,0
2008-12-18,5.7515,5.7515,5.4868,5.5814,6707259,0
2008-12-19,5.8178,5.8652,5.6286,5.8462,4071308,0
2008-12-22,5.9881,6.0638,5.7799,5.8936,3421382,0
2008-12-23,5.8747,5.9124,5.7043,5.8084,3040778,0
2008-12-24,5.5436,5.6097,5.4868,5.5908,1178347,0
2008-12-26,5.676,5.8178,5.676,5.7989,1533857,0
2008-12-29,5.7989,5.8178,5.7043,5.8084,2482166,0
2008-12-30,5.7138,5.9503,5.7138,5.9408,2698791,0
2008-12-31,5.7232,6.0354,5.6002,5.8747,3535206,0
2009-01-02,5.8841,5.9976,5.8273,5.9598,2314265,0
2009-01-05,5.9124,5.9881,5.8084,5.9314,4074361,0
2009-01-06,5.7894,5.8557,5.7326,5.8273,3547171,0
2009-01-07,5.8841,5.8841,5.7232,5.7705,2240894,0
2009-01-08,5.7043,5.8084,5.6476,5.8084,2552233,0
2009-01-09,5.8084,5.8462,5.7421,5.7894,2231739,0
2009-01-12,5.6854,5.8273,5.6286,5.7138,3833767,0
2009-01-13,5.4679,5.5908,5.3544,5.553,2660093,0
2009-01-14,5.3638,5.3827,5.2219,5.2975,3538435,0
2009-01-15,5.4868,5.5436,5.2881,5.4584,4983622,0
2009-01-16,5.4868,5.5436,5.2881,5.4206,4157052,0
2009-01-20,5.2313,5.2598,4.938,4.9474,5189574,0
2009-01-21,5.061,5.2975,5.0421,5.2975,4209770,0
2009-01-22,4.9569,5.1367,4.9569,5.0799,3052012,0
2009-01-23,4.8907,5.2408,4.8718,5.2124,5747665,0
2009-01-26,4.9002,5.0704,4.8718,4.9569,4050360,0
2009-01-27,5.1841,5.2881,5.1462,5.2881,3921354,0
2009-01-28,5.449,5.5246,5.3921,5.5152,3287744,0
2009-01-29,5.3638,5.4584,5.2975,5.3354,2735854,0
2009-01-30,5.2219,5.3921,5.1462,5.203,3765222,0
2009-02-02,5.0894,5.1083,4.9286,5.0799,2144795,0
2009-02-03,5.0421,5.1841,4.9853,5.1367,3051734,0
2009-02-04,5.0704,5.2598,5.0232,5.0704,3294567,0
2009-02-05,4.9286,5.0704,4.8907,5.0042,4228636,0
2009-02-06,4.9853,5.2408,4.9853,5.1557,3293518,0
2009-02-09,4.9002,5.1367,4.8812,5.0327,2125309,0
2009-02-10,4.9948,5.1178,4.8433,4.8907,3351481,0
2009-02-11,5.0042,5.0042,4.834,4.9474,2883680,0
2009-02-12,4.7489,4.9191,4.7489,4.9096,2614505,0
2009-02-13,4.8058,4.9002,4.7489,4.7868,1719470,0
2009-02-17,4.5407,4.5501,4.361,4.3989,3927144,0
2009-02-18,4.4461,4.465,4.361,4.4272,2718246,0
2009-02-19,4.4272,4.4934,4.3137,4.3326,3387993,0
2009-02-20,4.2191,4.361,4.03,4.3137,4533575,0
2009-02-23,4.2285,4.2948,4.0772,4.096,3722468,0
2009-02-24,4.1245,4.4178,4.115,4.361,3476436,0
2009-02-25,4.2854,4.4084,4.2096,4.3137,1932558,0
2009-02-26,4.2664,4.3894,4.1908,4.2191,4150619,0
2009-02-27,4.1529,4.3231,4.1434,4.2285,3598837,0
2009-03-02,4.0394,4.115,3.8502,3.8786,4889049,0
2009-03-03,3.9259,3.9921,3.8218,3.9259,6965476,0
2009-03-04,4.096,4.1908,4.0488,4.096,3901283,0
2009-03-05,4.0677,4.0677,3.7934,3.888,2880395,0
2009-03-06,3.8123,3.9448,3.661,3.8313,3286556,0
2009-03-09,3.6421,3.6704,3.5097,3.557,4170770,0
2009-03-10,3.7461,4.011,3.7461,4.0015,5214503,0
2009-03-11,4.0394,4.0867,3.9448,4.0205,3145444,0
2009-03-12,3.7839,4.011,3.7272,3.9921,3316755,0
2009-03-13,3.9827,4.115,3.9827,4.0488,1878721,0
2009-03-16,4.257,4.4272,4.238,4.238,2310039,0
2009-03-17,4.5407,4.6922,4.465,4.6827,3492709,0
2009-03-18,4.7206,4.834,4.5596,4.8246,3329339,0
2009-03-19,4.8907,5.0989,4.7963,4.8058,5607932,0
2009-03-20,4.8246,4.8246,4.6543,4.6733,2126689,0
2009-03-23,4.9474,5.2786,4.8907,5.2598,3590589,0
2009-03-24,5.1841,5.1841,5.0042,5.0421,2893254,0
2009-03-25,5.0989,5.2691,5.0799,5.2313,5307373,0
2009-03-26,5.1936,5.307,5.165,5.2219,1992861,0
2009-03-27,5.0232,5.0799,4.938,4.9758,1600116,0
2009-03-30,4.6922,4.7111,4.5881,4.6165,1570383,0
2009-03-31,4.5881,4.7206,4.5691,4.6543,5862630,0
2009-04-01,4.6165,4.8907,4.6165,4.8528,2475888,0
2009-04-02,4.9664,5.1841,4.9002,5.0989,1997650,0
2009-04-03,4.9286,5.0989,4.9286,5.0989,2184203,0
2009-04-06,4.9096,4.9096,4.6733,4.7868,2264173,0
2009-04-07,4.7679,4.7679,4.6543,4.6733,792271,0
2009-04-08,4.5312,4.7111,4.5312,4.6733,1134328,0
2009-04-09,4.9569,5.0232,4.8812,4.9569,4541214,0
2009-04-13,4.9286,5.1462,4.9096,5.0989,1425966,0
2009-04-14,5.0704,5.1083,5.0042,5.0327,2191103,0
2009-04-15,4.9286,5.0704,4.8812,5.0704,1178647,0
2009-04-16,4.8623,4.9474,4.7868,4.9096,1226742,0
2009-04-17,4.8433,4.9758,4.8433,4.938,1186549,0
2009-04-20,4.8246,4.8246,4.5312,4.5312,1765027,0
2009-04-21,4.5501,4.8058,4.5501,4.8058,1252901,0
2009-04-22,4.6449,4.7017,4.5691,4.5881,1323761,0
2009-04-23,4.5881,4.6449,4.5407,4.6449,1078234,0
2009-04-24,4.7584,5.0042,4.7584,4.9664,1773902,0
2009-04-27,4.9948,5.0894,4.938,4.9853,1853171,0
2009-04-28,4.9096,5.1367,4.9096,5.0421,1466841,0
2009-04-29,5.0137,5.203,4.9948,5.1936,3819472,0
2009-04-30,5.165,5.2691,5.0894,5.1273,3692896,0
2009-05-01,5.0989,5.1936,5.0989,5.1841,1996585,0
2009-05-04,5.2975,5.4679,5.2124,5.4679,2219373,0
2009-05-05,5.3827,5.553,5.3827,5.5057,3644546,0
2009-05-06,5.3827,5.657,5.3827,5.6097,3675346,0
2009-05-07,6.0543,6.0543,5.761,5.8368,3784844,0
2009-05-08,6.0543,6.4706,6.0543,6.4706,5731401,0
2009-05-11,6.3003,6.4422,6.2719,6.3098,4504114,0
2009-05-12,6.2057,6.3098,6.0638,6.2152,6696876,0
2009-05-13,5.9598,6.0543,5.8747,5.9124,6539679,0
2009-05-14,5.7326,5.9408,5.7326,5.9124,1964667,0
2009-05-15,5.9881,6.1017,5.9408,5.9786,1647325,0
2009-05-18,6.0259,6.1489,5.9219,6.1111,2664964,0
2009-05-19,6.1489,6.2246,6.0448,6.0448,1738556,0
2009-05-20,6.1205,6.2625,6.1017,6.1205,1464717,0
2009-05-21,5.9503,6.0543,5.903,5.9881,1568974,0
2009-05-22,6.0638,6.1205,6.0069,6.0259,1166201,0
2009-05-26,5.9503,6.2814,5.9219,6.2814,1608899,0
2009-05-27,6.2909,6.2909,6.1111,6.1111,1986340,0
2009-05-28,6.0732,6.1678,6.0164,6.13,1360366,0
2009-05-29,5.9219,6.0164,5.9124,5.9976,5952159,0
2009-06-01,6.1017,6.2246,6.0448,6.1489,1734453,0
2009-06-02,6.0922,6.2435,6.0922,6.1584,1186679,0
2009-06-03,6.0827,6.0827,5.8936,5.9693,1269525,0
2009-06-04,6.0543,6.2152,6.0543,6.1868,2431126,0
2009-06-05,6.1963,6.1963,5.9786,6.0164,1262563,0
2009-06-08,6.1111,6.234,6.0638,6.1773,907293,0
2009-06-09,6.0448,6.1773,6.0259,6.1394,2029461,0
2009-06-10,6.2435,6.2719,6.1205,6.1678,1473815,0
2009-06-11,6.1489,6.3759,6.1111,6.2719,1664422,0
2009-06-12,6.1963,6.3571,6.1963,6.3287,5543647,0
2009-06-15,6.0827,6.0827,5.8841,5.9124,1705296,0
2009-06-16,5.9881,5.9881,5.7705,5.8273,1390836,0
2009-06-17,5.7894,5.9219,5.7705,5.8368,2127296,0
2009-06-18,5.8084,5.9124,5.7705,5.8652,2866112,0
2009-06-19,6.0732,6.1394,6.0732,6.1017,1980063,0
2009-06-22,6.0732,6.0732,5.7894,5.7989,2559089,0
2009-06-23,5.8936,5.9598,5.8178,5.9219,1999642,0
2009-06-24,5.8936,6.0069,5.8557,5.9124,2479338,0
2009-06-25,5.9124,6.0922,5.8747,6.0827,2242982,0
2009-06-26,6.0259,6.2152,6.0259,6.1868,2853021,0
2009-06-29,5.9976,6.0354,5.9314,5.9881,2530440,0
2009-06-30,5.9124,5.9408,5.7515,5.8084,1737120,0
2009-07-01,5.8652,5.9881,5.8273,5.9503,961131,0
2009-07-02,5.8178,5.8462,5.7043,5.7705,3358633,0
2009-07-06,5.7894,5.9124,5.7894,5.903,864362,0
2009-07-07,5.7894,5.8936,5.7043,5.7799,857796,0
2009-07-08,5.8084,5.8084,5.6002,5.657,6392593,0
2009-07-09,5.5908,5.6854,5.5908,5.6097,919198,0
2009-07-10,5.5814,5.5814,5.43,5.4679,834490,0
2009-07-13,5.4962,5.6097,5.4773,5.6097,1364789,0
2009-07-14,5.6476,5.676,5.5908,5.6665,696061,0
2009-07-15,5.5246,5.553,5.4868,5.5246,8194243,0
2009-07-16,5.3921,5.4962,5.3544,5.4773,2611342,0
2009-07-17,5.4111,5.449,5.3921,5.43,793268,0
2009-07-20,5.5152,5.553,5.4395,5.5057,1066677,0
2009-07-21,5.657,5.657,5.5625,5.6381,1313658,0
2009-07-22,5.5436,5.6948,5.5436,5.6665,1151895,0
2009-07-23,5.7326,5.7326,5.553,5.6381,1650622,0
2009-07-24,5.5436,5.553,5.4679,5.5341,1096980,0
2009-07-27,5.5057,5.5436,5.4395,5.5152,1572626,0
2009-07-28,5.4679,5.5341,5.4679,5.4962,909299,0
2009-07-29,5.4395,5.449,5.3544,5.4016,1036774,0
2009-07-30,5.4206,5.6286,5.4206,5.5246,2751593,0
2009-07-31,5.676,5.9314,5.6665,5.8652,1694326,0
2009-08-03,5.9693,6.1773,5.9693,6.1111,2435093,0
2009-08-04,6.1111,6.1111,5.9598,5.9881,1183526,0
2009-08-05,5.9124,6.0354,5.903,5.9976,1059975,0
2009-08-06,6.0354,6.0638,5.9219,5.9503,962366,0
2009-08-07,5.9124,5.9786,5.8652,5.9503,1059570,0
2009-08-10,5.9124,5.9881,5.8841,5.9408,780959,0
2009-08-11,5.903,5.9881,5.8747,5.9314,1317393,0
2009-08-12,5.903,6.0638,5.8747,6.0069,1138745,0
2009-08-13,6.0259,6.0354,5.9124,5.9786,860098,0
2009-08-14,5.9976,6.0354,5.9408,5.9786,840372,0
2009-08-17,5.8462,5.8652,5.7705,5.7705,975659,0
2009-08-18,5.8936,5.9598,5.8462,5.903,1019933,0
2009-08-19,5.8273,5.9503,5.7894,5.8747,902570,0
2009-08-20,5.8936,6.0069,5.8936,5.9786,703962,0
2009-08-21,5.9786,6.0922,5.9693,6.0354,1178396,0
2009-08-24,6.0543,6.0543,5.9314,5.9598,2287505,0
2009-08-25,6.0164,6.0543,5.9598,5.9598,2304994,0
2009-08-26,5.9976,6.0164,5.9219,5.9976,2078213,0
2009-08-27,5.9976,6.0543,5.9408,6.0354,1945780,0
2009-08-28,6.0354,6.0732,5.9219,5.9786,3410158,0
2009-08-31,5.903,6.0732,5.903,5.9976,1364555,0
2009-09-01,5.9693,6.0638,5.8462,5.903,1412067,0
2009-09-02,5.8557,5.9219,5.8462,5.8936,920412,0
2009-09-03,5.8273,5.8273,5.7138,5.8178,1344057,0
2009-09-04,5.761,5.761,5.6191,5.6948,1418142,0
2009-09-08,5.553,5.6097,5.5246,5.5246,2075024,0
2009-09-09,5.4868,5.5152,5.4206,5.4395,2211359,0
2009-09-10,5.7421,5.7515,5.553,5.7515,2611181,0
2009-09-11,5.8084,5.8084,5.6854,5.7138,2384017,0
2009-09-14,5.676,5.7043,5.5908,5.6476,1404194,0
2009-09-15,5.572,5.6286,5.5152,5.5814,2993757,0
2009-09-16,5.5625,5.5814,5.4962,5.5625,1505207,0
2009-09-17,5.4016,5.4016,5.307,5.3449,3294376,0
2009-09-18,5.4868,5.5814,5.4395,5.5341,3857484,0
2009-09-21,5.4111,5.5246,5.3921,5.4868,878984,0
2009-09-22,5.4962,5.5908,5.4962,5.5436,1470311,0
2009-09-23,5.572,5.6476,5.5152,5.5341,4584190,0
2009-09-24,5.5152,5.5341,5.2975,5.3165,3320794,0
2009-09-25,5.1936,5.2219,5.0894,5.1083,3185699,0
2009-09-28,5.1083,5.2313,5.1083,5.1841,2160157,0
2009-09-29,5.203,5.203,5.0327,5.0421,1995890,0
2009-09-30,5.0989,5.1745,5.0327,5.0515,2305120,0
2009-10-01,4.8812,4.8812,4.6922,4.6922,3305807,0
2009-10-02,4.6827,4.7773,4.6259,4.7017,3798063,0
2009-10-05,4.7963,4.9096,4.7584,4.8907,2205556,0
2009-10-06,5.1367,5.2691,4.8623,5.2408,7397310,0
2009-10-07,5.2881,5.3259,5.2219,5.3259,2684974,0
2009-10-08,5.3165,5.4016,5.2975,5.3827,3320276,0
2009-10-09,5.3354,5.3638,5.2881,5.3544,2935628,0
2009-10-12,5.4016,5.4679,5.3638,5.4111,7074889,0
2009-10-13,5.2975,5.3449,5.2691,5.2786,8085837,0
2009-10-14,5.203,5.2219,5.1462,5.1936,3097066,0
2009-10-15,5.1557,5.165,5.0515,5.1178,4831541,0
2009-10-16,4.8907,4.9191,4.8058,4.8623,3969178,0
2009-10-19,4.9948,5.0894,4.9569,5.0327,2058209,0
2009-10-20,5.0799,5.1273,5.0042,5.0421,1513374,0
2009-10-21,5.0042,5.1178,4.9758,4.9758,2435380,0
2009-10-22,4.9191,4.9758,4.8152,4.938,1466121,0
2009-10-23,4.8718,4.8718,4.7111,4.7206,3452868,0
2009-10-26,4.8246,4.938,4.7301,4.7395,2959796,0
2009-10-27,4.7584,4.8058,4.7111,4.7395,1774048,0
2009-10-28,4.7963,4.8623,4.7301,4.7301,1789810,0
2009-10-29,5.0042,5.1841,5.0042,5.1745,2997901,0
2009-10-30,5.0799,5.1557,4.9664,5.0232,4784118,0
2009-11-02,5.1083,5.1936,5.061,5.1178,3133668,0
2009-11-03,5.0232,5.1178,4.9191,5.0989,2095710,0
2009-11-04,5.061,5.0989,4.9853,4.9948,1293572,0
2009-11-05,5.0989,5.1462,5.0894,5.1367,2347983,0
2009-11-06,5.0515,5.1083,5.0515,5.1083,977089,0
2009-11-09,5.1367,5.2408,5.1273,5.2313,1269028,0
2009-11-10,5.2408,5.3259,5.2408,5.2691,2728209,0
2009-11-11,5.3638,5.4206,5.3354,5.4111,2407258,0
2009-11-12,5.3449,5.4016,5.2881,5.3259,1269521,0
2009-11-13,5.3732,5.43,4.9002,4.9096,6741326,0
2009-11-16,4.9948,5.1273,4.9948,5.0894,3413307,0
2009-11-17,5.1936,5.1936,5.1273,5.1841,2085001,0
2009-11-18,5.165,5.165,5.0327,5.0704,1820914,0
2009-11-19,4.9002,4.9096,4.834,4.8528,1207674,0
2009-11-20,4.9569,5.0232,4.9191,5.0232,1330175,0
2009-11-23,5.0327,5.0989,4.9758,5.0515,2565676,0
2009-11-24,4.9569,4.9569,4.8058,4.8812,2231215,0
2009-11-25,4.8623,4.9002,4.8433,4.8528,1960470,0
2009-11-27,4.7868,4.9758,4.7868,4.938,2114143,0
2009-11-30,5.1557,5.2408,5.0989,5.1936,5123291,0
2009-12-01,5.3638,5.43,5.3354,5.3827,2256521,0
2009-12-02,5.2313,5.3165,5.2313,5.2598,1934377,0
2009-12-03,5.3165,5.3165,5.2124,5.2313,2400288,0
2009-12-04,5.2786,5.3921,5.2313,5.2691,2311220,0
2009-12-07,5.2786,5.2786,5.203,5.203,1033944,0
2009-12-08,5.2598,5.3259,5.2219,5.2881,1584098,0
2009-12-09,5.1083,5.1273,5.0421,5.0894,4240679,0
2009-12-10,5.061,5.061,4.9286,4.938,2045851,0
2009-12-11,4.8907,4.8907,4.7868,4.8528,4744595,0
2009-12-14,4.7773,4.7773,4.6543,4.7111,11035668,0
2009-12-15,4.7301,4.7868,4.7017,4.7395,3453014,0
2009-12-16,4.938,5.0894,4.834,5.0799,5815267,0
2009-12-17,4.8907,4.938,4.7963,4.8152,5705918,0
2009-12-18,4.8623,4.8718,4.7773,4.8623,1793635,0
2009-12-21,4.8623,4.9758,4.8623,4.9569,4301384,0
2009-12-22,4.9286,4.9664,4.8812,4.8812,2666239,0
2009-12-23,4.8623,5.0327,4.8623,4.9191,1624647,0
2009-12-24,4.8246,4.8528,4.7963,4.8246,1205639,0
2009-12-28,4.8246,4.8246,4.7395,4.7773,2287185,0
2009-12-29,4.7489,4.7489,4.6638,4.6922,2230820,0
2009-12-30,4.6449,4.7017,4.6354,4.6922,1184978,0
2009-12-31,4.6827,4.6922,4.6449,4.6543,1348780,0
2010-01-04,4.6449,4.7111,4.6449,4.7017,3308964,0
2010-01-05,4.7017,4.7206,4.6827,4.7206,3568156,0
2010-01-06,4.8528,4.8812,4.8246,4.8623,3078875,0
2010-01-07,4.8623,4.9002,4.834,4.9002,1984365,0
2010-01-08,4.8623,4.9286,4.8623,4.9191,2083596,0
2010-01-11,4.9286,5.0137,4.9096,4.9096,2925036,0
2010-01-12,5.0137,5.0421,4.9853,5.0042,2147752,0
2010-01-13,4.9853,5.0704,4.938,5.0137,3320178,0
2010-01-14,5.0421,5.1557,5.0421,5.1273,3614691,0
2010-01-15,5.1557,5.2408,5.1557,5.203,2974049,0
2010-01-19,5.1083,5.1367,5.0704,5.1178,2751550,0
2010-01-20,5.0515,5.0515,4.9096,4.9096,2136985,0
2010-01-21,5.0421,5.0704,4.9758,5.0327,4572839,0
2010-01-22,5.1462,5.1745,5.061,5.0894,4771282,0
2010-01-25,5.0515,5.1557,5.0515,5.1273,7574027,0
2010-01-26,5.0137,5.0232,4.9002,4.9286,3106186,0
2010-01-27,4.9569,5.0421,4.9286,5.0421,3511629,0
2010-01-28,5.0137,5.0137,4.8528,4.9002,4212646,0
2010-01-29,4.8907,4.9474,4.8433,4.8528,2669769,0
2010-02-01,4.938,4.9853,4.9096,4.9853,3693286,0
2010-02-02,4.9853,5.0989,4.9664,5.0515,3111404,0
2010-02-03,5.0799,5.0799,4.9191,4.9664,2705564,0
2010-02-04,4.8907,4.8907,4.7395,4.7395,3663899,0
2010-02-05,4.7679,4.8152,4.7301,4.8152,3275765,0
2010-02-08,4.8058,4.8718,4.7773,4.8152,3742559,0
2010-02-09,4.8058,4.8907,4.8058,4.834,2577375,0
2010-02-10,4.7868,4.8246,4.7301,4.7679,2654210,0
2010-02-11,4.7584,4.8246,4.7395,4.8246,1682028,0
2010-02-12,4.8058,4.8058,4.7017,4.7395,1413210,0
2010-02-16,4.6827,4.7584,4.6733,4.7395,1865061,0
2010-02-17,4.7395,4.7773,4.7301,4.7301,4793864,0
2010-02-18,4.7395,4.8152,4.6922,4.8058,4248435,0
2010-02-19,4.7017,4.7301,4.6922,4.7017,2542536,0
2010-02-22,4.7301,4.7301,4.6922,4.6922,2053420,0
2010-02-23,4.7206,4.7301,4.6733,4.7017,2182597,0
2010-02-24,4.7206,4.7395,4.6922,4.7206,1531192,0
2010-02-25,4.7111,4.7963,4.7017,4.7963,2763808,0
2010-02-26,4.7963,4.8907,4.7584,4.8433,3349990,0
2010-03-01,4.834,4.938,4.834,4.8812,3223289,0
2010-03-02,4.8718,4.938,4.7868,4.8907,5456929,0
2010-03-03,4.8433,4.9474,4.8433,4.8907,4041166,0
2010-03-04,4.8623,4.8812,4.834,4.8718,2085266,0
2010-03-05,4.8623,4.8812,4.8246,4.8623,3172705,0
2010-03-08,4.8812,4.9002,4.8718,4.8907,4270596,0
2010-03-09,4.8718,4.8907,4.834,4.8718,3625928,0
2010-03-10,4.8246,4.834,4.7868,4.8152,3325049,0
2010-03-11,4.8246,4.8718,4.8058,4.8718,3504962,0
2010-03-12,4.8812,4.938,4.8812,4.9286,5062971,0
2010-03-15,4.9002,4.938,4.8907,4.9096,1926391,0
2010-03-16,4.9569,5.0515,4.9569,5.0327,5496921,0
2010-03-17,5.0137,5.0515,5.0042,5.0327,3909068,0
2010-03-18,4.9948,5.0042,4.9474,4.9569,1631508,0
2010-03-19,4.938,4.9853,4.9002,4.938,1869567,0
2010-03-22,4.9002,4.9948,4.9002,4.9948,1379807,0
2010-03-23,4.9948,5.0042,4.9569,4.9664,1703333,0
2010-03-24,4.8907,4.8907,4.8433,4.8718,925311,0
2010-03-25,4.8528,4.8907,4.8058,4.8246,1928600,0
2010-03-26,4.834,4.9002,4.8246,4.8812,1884232,0
2010-03-29,5.0327,5.0799,5.0137,5.0799,1942602,0
2010-03-30,5.0799,5.1178,5.0515,5.0799,2772278,0
2010-03-31,5.0137,5.0137,4.938,4.9474,1957556,0
2010-04-01,4.9569,4.9664,4.9002,4.9664,2110619,0
2010-04-05,4.9191,4.9286,4.8907,4.9286,1572464,0
2010-04-06,4.9096,5.0232,4.9002,5.0042,3324018,0
2010-04-07,5.1178,5.1367,5.0515,5.1273,4598677,0
2010-04-08,5.0894,5.1745,5.0704,5.1745,4367613,0
2010-04-09,5.1462,5.1841,5.1273,5.1462,1122110,0
2010-04-12,5.1745,5.2124,5.165,5.1936,1629420,0
2010-04-13,5.1841,5.2219,5.1557,5.1745,1971382,0
2010-04-14,5.203,5.2503,5.1936,5.2503,1478049,0
2010-04-15,5.2598,5.2598,5.2124,5.2219,5162633,0
2010-04-16,5.2503,5.2503,5.0989,5.1745,3257264,0
2010-04-19,5.0421,5.1178,5.0421,5.1178,4651511,0
2010-04-20,5.1273,5.1462,5.0704,5.1273,3268359,0
2010-04-21,5.1936,5.2598,5.1936,5.2219,3400498,0
2010-04-22,5.1936,5.1936,5.1367,5.165,1791763,0
2010-04-23,5.0989,5.1178,5.0515,5.1083,1340122,0
2010-04-26,5.1273,5.165,5.1273,5.1273,1817369,0
2010-04-27,5.1367,5.1462,4.9569,5.0137,3120576,0
2010-04-28,5.0515,5.0515,4.9191,4.9569,4444995,0
2010-04-29,5.0327,5.0799,4.9948,5.061,1795523,0
2010-04-30,4.9664,4.9758,4.8812,4.8907,1393267,0
2010-05-03,4.938,4.9758,4.9002,4.938,1536152,0
2010-05-04,4.938,4.938,4.8058,4.8246,2627466,0
2010-05-05,4.8152,4.8718,4.7206,4.7773,7849233,0
2010-05-06,4.7584,4.7773,4.5501,4.7301,6656842,0
2010-05-07,4.7301,4.7489,4.6071,4.7111,3871787,0
2010-05-10,4.834,4.9191,4.8152,4.8433,6381355,0
2010-05-11,4.7679,4.7868,4.6827,4.7489,4446963,0
2010-05-12,4.6354,4.6354,4.5881,4.6259,7315606,0
2010-05-13,4.6827,4.6922,4.6449,4.6827,2449277,0
2010-05-14,4.6733,4.6827,4.5787,4.6354,4662825,0
2010-05-17,4.6543,4.6638,4.5787,4.6449,3158990,0
2010-05-18,4.6638,4.6827,4.5124,4.5881,2854372,0
2010-05-19,4.5787,4.6827,4.5787,4.6638,4213050,0
2010-05-20,4.6071,4.6733,4.5976,4.6543,4085459,0
2010-05-21,4.6071,4.7584,4.6071,4.7395,3638301,0
2010-05-24,4.6543,4.6827,4.6259,4.6354,1865702,0
2010-05-25,4.5596,4.6354,4.5029,4.6354,3512261,0
2010-05-26,4.6922,4.6922,4.5691,4.5787,2205667,0
2010-05-27,4.6638,4.7395,4.6354,4.7395,1914032,0
2010-05-28,4.6543,4.6638,4.5596,4.5787,2516357,0
2010-06-01,4.5976,4.6449,4.5501,4.5787,3897941,0
2010-06-02,4.6071,4.6354,4.5312,4.6071,4439370,0
2010-06-03,4.6638,4.6638,4.5217,4.5787,3368997,0
2010-06-04,4.5312,4.5407,4.4084,4.4461,6422878,0
2010-06-07,4.3516,4.4272,4.3516,4.38,6177824,0
2010-06-08,4.2664,4.3421,4.238,4.3137,3683817,0
2010-06-09,4.3326,4.3516,4.257,4.257,2114573,0
2010-06-10,4.3043,4.4178,4.3043,4.3989,2216473,0
2010-06-11,4.3894,4.465,4.3705,4.4272,1065170,0
2010-06-14,4.4839,4.4934,4.4084,4.4555,1969673,0
2010-06-15,4.465,4.5217,4.4272,4.5124,1809019,0
2010-06-16,4.4461,4.5029,4.4272,4.4934,1237753,0
2010-06-17,4.465,4.465,4.38,4.3989,2050946,0
2010-06-18,4.4272,4.4272,4.361,4.4084,2745498,0
2010-06-21,4.4555,4.4839,4.4366,4.4366,2059900,0
2010-06-22,4.4745,4.5312,4.4555,4.465,1767338,0
2010-06-23,4.4555,4.5124,4.4461,4.4839,1349597,0
2010-06-24,4.4461,4.4461,4.3705,4.3989,1154893,0
2010-06-25,4.4366,4.4745,4.3989,4.465,1566757,0
2010-06-28,4.3894,4.4084,4.3326,4.3326,588428,0
2010-06-29,4.2664,4.3421,4.2475,4.2664,1450387,0
2010-06-30,4.3043,4.361,4.2854,4.3137,2047491,0
2010-07-01,4.2854,4.3705,4.2854,4.3231,1661987,0
2010-07-02,4.2948,4.3421,4.2948,4.3137,781687,0
2010-07-06,4.5312,4.5501,4.465,4.4934,2578188,0
2010-07-07,4.465,4.5881,4.465,4.5501,2229043,0
2010-07-08,4.5787,4.6071,4.5501,4.6071,1305940,0
2010-07-09,4.5596,4.5976,4.5407,4.5691,581562,0
2010-07-12,4.4461,4.4839,4.4461,4.4461,1659911,0
2010-07-13,4.5217,4.5787,4.5217,4.5501,1706704,0
2010-07-14,4.5312,4.5312,4.4839,4.5029,2057026,0
2010-07-15,4.4555,4.5029,4.3989,4.5029,2298982,0
2010-07-16,4.4461,4.4461,4.2854,4.2854,2307077,0
2010-07-19,4.3326,4.3989,4.3231,4.3989,1365299,0
2010-07-20,4.2948,4.38,4.2759,4.3421,3083603,0
2010-07-21,4.3516,4.361,4.3043,4.3326,2133143,0
2010-07-22,4.4084,4.4366,4.38,4.4084,1251071,0
2010-07-23,4.4084,4.4366,4.38,4.4084,950513,0
2010-07-26,4.4084,4.465,4.4084,4.465,1392389,0
2010-07-27,4.5501,4.6259,4.5407,4.5691,3553171,0
2010-07-28,4.6827,4.7206,4.6733,4.7111,3855450,0
2010-07-29,4.7301,4.7773,4.6733,4.6733,2424452,0
2010-07-30,4.6449,4.7584,4.6449,4.7111,2215591,0
2010-08-02,4.7301,4.7584,4.7017,4.7489,1763872,0
2010-08-03,4.7017,4.7206,4.6449,4.6638,3510210,0
2010-08-04,4.7111,4.7584,4.7111,4.7301,753135,0
2010-08-05,4.7489,4.7679,4.7111,4.7489,1067112,0
2010-08-06,4.7395,4.7868,4.7206,4.7679,1802173,0
2010-08-09,4.7868,4.7868,4.7489,4.7679,1228686,0
2010-08-10,4.7111,4.7301,4.6922,4.7301,2733212,0
2010-08-11,4.6543,4.6543,4.5976,4.6071,1093004,0
2010-08-12,4.5407,4.5691,4.5312,4.5596,1675010,0
2010-08-13,4.5596,4.5596,4.5217,4.5501,533949,0
2010-08-16,4.5787,4.6071,4.5596,4.5787,1116747,0
2010-08-17,4.6354,4.6638,4.5881,4.6071,1446907,0
2010-08-18,4.6638,4.7206,4.6543,4.6922,1812473,0
2010-08-19,4.7111,4.7395,4.6259,4.6827,3540680,0
2010-08-20,4.6071,4.6449,4.5787,4.6259,3687754,0
2010-08-23,4.6071,4.6638,4.5787,4.5881,2974677,0
2010-08-24,4.5501,4.5976,4.5501,4.5787,3540333,0
2010-08-25,4.5312,4.5691,4.5124,4.5407,3022121,0
2010-08-26,4.5501,4.5881,4.5312,4.5787,2993852,0
2010-08-27,4.5501,4.5881,4.5124,4.5787,1458153,0
2010-08-30,4.5407,4.5501,4.5124,4.5217,1650202,0
2010-08-31,4.4934,4.5124,4.465,4.4934,2889094,0
2010-09-01,4.5312,4.5787,4.5124,4.5787,1847230,0
2010-09-02,4.5029,4.5407,4.4745,4.5407,1619865,0
2010-09-03,4.5691,4.5787,4.5217,4.5407,1530546,0
2010-09-07,4.5501,4.6071,4.5312,4.5787,4859731,0
2010-09-08,4.5787,4.5787,4.5217,4.5501,1704099,0
2010-09-09,4.5691,4.5881,4.4934,4.5312,2189133,0
2010-09-10,4.5312,4.5407,4.5124,4.5124,1493550,0
2010-09-13,4.6259,4.6733,4.6071,4.6733,1347800,0
2010-09-14,4.6827,4.7301,4.6638,4.7111,1498012,0
2010-09-15,4.6165,4.6449,4.5976,4.6449,1988163,0
2010-09-16,4.5691,4.5881,4.5312,4.5881,1087429,0
2010-09-17,4.5501,4.5691,4.5124,4.5501,824402,0
2010-09-20,4.5312,4.6543,4.5312,4.6543,4035999,0
2010-09-21,4.5787,4.5976,4.5407,4.5596,1742678,0
2010-09-22,4.5217,4.5407,4.4461,4.465,2514264,0
2010-09-23,4.4555,4.4934,4.4272,4.4839,2452728,0
2010-09-24,4.5407,4.5596,4.5124,4.5596,1414467,0
2010-09-27,4.5124,4.5407,4.4745,4.5124,2594579,0
2010-09-28,4.5124,4.5501,4.4934,4.5407,1838398,0
2010-09-29,4.5312,4.5881,4.5312,4.5691,1357758,0
2010-09-30,4.4366,4.4745,4.3705,4.38,3251979,0
2010-10-01,4.4461,4.4745,4.4366,4.4745,1960904,0
2010-10-04,4.3516,4.3989,4.3043,4.3326,1551162,0
2010-10-05,4.4366,4.4934,4.4178,4.4461,3860897,0
2010-10-06,4.5501,4.6354,4.5217,4.6259,4003312,0
2010-10-07,4.6354,4.6733,4.6165,4.6543,1515842,0
2010-10-08,4.6543,4.7301,4.6449,4.7017,1392229,0
2010-10-11,4.6827,4.7301,4.6733,4.7111,1957334,0
2010-10-12,4.6543,4.7206,4.6449,4.6827,1007232,0
2010-10-13,4.6354,4.6449,4.5881,4.6071,1298623,0
2010-10-14,4.6259,4.6259,4.5029,4.5596,2127824,0
2010-10-15,4.4934,4.4934,4.3326,4.38,8899489,0
2010-10-18,4.4178,4.4839,4.4178,4.465,1768702,0
2010-10-19,4.4461,4.465,4.4084,4.4555,3168557,0
2010-10-20,4.5407,4.5596,4.5029,4.5217,2718994,0
2010-10-21,4.4934,4.5124,4.4178,4.4461,1584097,0
2010-10-22,4.4555,4.4745,4.4178,4.4555,840962,0
2010-10-25,4.4745,4.5029,4.4461,4.4555,1268944,0
2010-10-26,4.4084,4.4461,4.3705,4.3894,4346230,0
2010-10-27,4.3421,4.361,4.2854,4.3137,1008181,0
2010-10-28,4.3421,4.3516,4.3043,4.3516,2577586,0
2010-10-29,4.3705,4.4178,4.361,4.4084,1589015,0
2010-11-01,4.3231,4.361,4.2664,4.2854,1446622,0
2010-11-02,4.3231,4.3326,4.257,4.2854,1258885,0
2010-11-03,4.2854,4.3421,4.257,4.3326,1240355,0
2010-11-04,4.3516,4.4745,4.3421,4.4272,1747107,0
2010-11-05,4.4178,4.4461,4.38,4.4084,1591977,0
2010-11-08,4.3516,4.4084,4.2948,4.3894,1147810,0
2010-11-09,4.4084,4.4366,4.3516,4.3516,1054053,0
2010-11-10,4.5029,4.5881,4.5029,4.5787,2888736,0
2010-11-11,4.5691,4.5691,4.5124,4.5407,1626246,0
2010-11-12,4.5312,4.5596,4.4272,4.4461,2647170,0
2010-11-15,4.4461,4.5029,4.4461,4.465,1408324,0
2010-11-16,4.465,4.465,4.361,4.3894,2323931,0
2010-11-17,4.4461,4.5312,4.4366,4.5029,2846198,0
2010-11-18,4.7111,4.7111,4.6354,4.6827,3897518,0
2010-11-19,4.6638,4.7206,4.6449,4.7017,2323465,0
2010-11-22,4.6354,4.6733,4.5976,4.6354,865483,0
2010-11-23,4.5881,4.6165,4.5407,4.5787,2232592,0
2010-11-24,4.5787,4.6354,4.5691,4.5881,2269196,0
2010-11-26,4.4745,4.5312,4.4745,4.4839,916052,0
2010-11-29,4.4934,4.5029,4.4272,4.4839,2072479,0
2010-11-30,4.4178,4.465,4.4084,4.4555,3765342,0
2010-12-01,4.4934,4.5312,4.4839,4.5124,2675369,0
2010-12-02,4.4934,4.5787,4.4934,4.5596,2051642,0
2010-12-03,4.5501,4.6071,4.5312,4.6071,1235735,0
2010-12-06,4.5501,4.6071,4.5501,4.5976,1235646,0
2010-12-07,4.5881,4.6071,4.5501,4.5501,2878702,0
2010-12-08,4.5312,4.5881,4.5029,4.5501,7271644,0
2010-12-09,4.6922,4.7206,4.6733,4.7206,2023269,0
2010-12-10,4.7017,4.7395,4.7017,4.7301,1609256,0
2010-12-13,4.8718,4.8812,4.834,4.8623,4236450,0
2010-12-14,4.8812,4.9096,4.8433,4.8528,5019604,0
2010-12-15,4.8246,4.8246,4.7489,4.7868,4382662,0
2010-12-16,4.8433,4.8718,4.8246,4.8718,3568434,0
2010-12-17,4.9096,4.9191,4.8718,4.8907,3798411,0
2010-12-20,4.9286,4.9474,4.8907,4.9191,2127019,0
2010-12-21,4.9191,4.9569,4.9096,4.9569,2151492,0
2010-12-22,4.9664,5.0327,4.9664,4.9948,2095332,0
2010-12-23,5.0232,5.0232,4.9853,5.0137,1600369,0
2010-12-27,4.9569,5.0327,4.9569,5.0137,1041750,0
2010-12-28,5.0894,5.0894,5.0421,5.0515,1657802,0
2010-12-29,5.0894,5.1273,5.0894,5.1273,1616760,0
2010-12-30,5.0894,5.1273,5.0704,5.0704,1260124,0
2010-12-31,5.061,5.1178,5.0515,5.1178,504525,0
2011-01-03,5.1367,5.203,5.1178,5.1841,2902656,0
2011-01-04,5.1367,5.1462,5.1178,5.1367,1438964,0
2011-01-05,5.0042,5.0327,4.9758,5.0137,3557584,0
2011-01-06,5.0799,5.0799,4.9948,5.0515,3335505,0
2011-01-07,5.061,5.061,4.9758,5.0232,2313783,0
2011-01-10,5.061,5.061,4.9569,5.0327,2063172,0
2011-01-11,5.0137,5.0421,4.9948,5.0421,2318575,0
2011-01-12,5.1936,5.3165,5.1745,5.2503,5496917,0
2011-01-13,5.2975,5.3259,5.2408,5.2503,3166369,0
2011-01-14,5.2124,5.2598,5.1936,5.2503,2529440,0
2011-01-18,5.2503,5.2691,5.2124,5.2313,2744501,0
2011-01-19,5.2598,5.307,5.2408,5.2408,3050722,0
2011-01-20,5.1745,5.2124,5.1367,5.1745,5582968,0
2011-01-21,5.0894,5.1178,5.0421,5.0704,2510808,0
2011-01-24,5.0515,5.0704,5.0327,5.0515,5416322,0
2011-01-25,5.1557,5.1936,5.1083,5.1936,2955613,0
2011-01-26,5.1273,5.1745,5.1178,5.1273,2123411,0
2011-01-27,5.0704,5.1462,5.061,5.1083,6096181,0
2011-01-28,5.0137,5.0137,4.9096,4.9191,2787058,0
2011-01-31,4.9096,4.9286,4.9002,4.9191,1505004,0
2011-02-01,4.9474,4.9758,4.9096,4.9191,6869889,0
2011-02-02,5.1367,5.1367,4.9853,5.0704,9213257,0
2011-02-03,5.1083,5.1083,5.0327,5.1083,5663346,0
2011-02-04,5.0989,5.0989,5.0327,5.0799,2029628,0
2011-02-07,5.1178,5.165,5.0989,5.1557,1537103,0
2011-02-08,5.2124,5.2313,5.1936,5.2219,3395305,0
2011-02-09,5.2219,5.2219,5.165,5.1936,2243153,0
2011-02-10,5.1841,5.203,5.1178,5.1367,2754214,0
2011-02-11,5.165,5.1841,5.1178,5.165,3139279,0
2011-02-14,5.2691,5.3259,5.2313,5.2691,4002416,0
2011-02-15,5.2313,5.2691,5.2124,5.2219,3426011,0
2011-02-16,5.2786,5.3354,5.2691,5.2881,7194947,0
2011-02-18,5.3259,5.3354,5.2881,5.307,3466877,0
2011-02-22,5.1367,5.1745,5.0894,5.1273,2219247,0
2011-02-23,5.1083,5.1273,5.0327,5.0989,2254546,0
2011-02-24,5.1083,5.1367,5.0704,5.1273,3282919,0
2011-02-25,5.165,5.2313,5.1367,5.203,3857711,0
2011-02-28,5.2219,5.2503,5.1936,5.2313,1512675,0
2011-03-01,5.3354,5.3732,5.2881,5.2975,5823675,0
2011-03-02,5.2219,5.2503,5.1936,5.203,1694434,0
2011-03-03,5.1936,5.2408,5.1936,5.2219,9632634,0
2011-03-04,5.1745,5.1936,5.0989,5.165,1879434,0
2011-03-07,5.1367,5.1936,5.0515,5.0799,2290085,0
2011-03-08,5.0421,5.0894,5.0232,5.0799,2929761,0
2011-03-09,5.0894,5.1083,5.061,5.0894,1692875,0
2011-03-10,4.9948,5.0137,4.938,4.9569,3580858,0
2011-03-11,4.8812,4.9191,4.7773,4.8246,6085806,0
2011-03-14,4.5124,4.6449,4.4934,4.6165,5292112,0
2011-03-15,4.3137,4.5976,4.2002,4.5691,13296999,0
2011-03-16,4.4555,4.4555,4.2191,4.2854,11406126,0
2011-03-17,4.3894,4.4272,4.3516,4.4084,6410543,0
2011-03-18,4.3516,4.4934,4.3421,4.4934,4261288,0
2011-03-21,4.4745,4.6165,4.4178,4.5312,7719840,0
2011-03-22,4.5312,4.6827,4.5217,4.6165,8860608,0
2011-03-23,4.6354,4.7111,4.6259,4.7017,4520255,0
2011-03-24,4.5881,4.6354,4.5501,4.5976,2713390,0
2011-03-25,4.5407,4.5976,4.5217,4.5881,6193654,0
2011-03-28,4.5029,4.5312,4.4178,4.4934,4422409,0
2011-03-29,4.38,4.38,4.3231,4.361,3808341,0
2011-03-30,4.2854,4.3043,4.257,4.2948,5566882,0
2011-03-31,4.3705,4.3705,4.3326,4.3516,1662259,0
2011-04-01,4.361,4.4084,4.3516,4.38,6104151,0
2011-04-04,4.3705,4.3705,4.3043,4.3231,6337408,0
2011-04-05,4.257,4.2759,4.238,4.2664,1928009,0
2011-04-06,4.1529,4.1623,4.1245,4.1623,3391074,0
2011-04-07,4.2191,4.238,4.1813,4.2285,2946215,0
2011-04-08,4.3231,4.3705,4.3137,4.3326,2982402,0
2011-04-11,4.3137,4.3705,4.3043,4.3137,3640961,0
2011-04-12,4.3421,4.3705,4.3326,4.3421,2421770,0
2011-04-13,4.4366,4.4555,4.3894,4.4272,5180571,0
2011-04-14,4.4461,4.4839,4.4366,4.4839,5047784,0
2011-04-15,4.4272,4.4555,4.4084,4.4366,3346577,0
2011-04-18,4.2854,4.3421,4.2664,4.3421,2440982,0
2011-04-19,4.3231,4.3421,4.3043,4.3326,2124986,0
2011-04-20,4.3705,4.3705,4.2664,4.3231,8019173,0
2011-04-21,4.3326,4.3421,4.257,4.2759,2846197,0
2011-04-25,4.3421,4.38,4.3231,4.3705,2593997,0
2011-04-26,4.38,4.4366,4.3705,4.4084,3783737,0
2011-04-27,4.3894,4.4178,4.3705,4.4084,4592125,0
2011-04-28,4.4555,4.5312,4.4366,4.5029,2539227,0
2011-04-29,4.4934,4.5407,4.4934,4.5124,1502784,0
2011-05-02,4.5501,4.5691,4.5217,4.5407,1428547,0
2011-05-03,4.5596,4.5691,4.5407,4.5691,1880790,0
2011-05-04,4.5596,4.5881,4.5407,4.5787,1460839,0
2011-05-05,4.5691,4.5881,4.5124,4.5217,2069294,0
2011-05-06,4.5976,4.6259,4.5596,4.5881,2689616,0
2011-05-09,4.5881,4.6449,4.5881,4.6354,2618394,0
2011-05-10,4.6827,4.7111,4.6638,4.7111,3433069,0
2011-05-11,4.6071,4.6259,4.5787,4.5787,5379430,0
2011-05-12,4.5787,4.6165,4.5501,4.5881,3128675,0
2011-05-13,4.5124,4.5312,4.4272,4.4272,4390959,0
2011-05-16,4.4084,4.5217,4.3326,4.4272,2286052,0
2011-05-17,4.3516,4.3989,4.3421,4.3989,1674697,0
2011-05-18,4.4555,4.4934,4.4461,4.4745,1657034,0
2011-05-19,4.3705,4.3894,4.3326,4.3705,2550827,0
2011-05-20,4.3326,4.361,4.2759,4.2759,2484653,0
2011-05-23,4.2191,4.257,4.1908,4.2285,5399238,0
2011-05-24,4.2475,4.2759,4.2285,4.2285,3476157,0
2011-05-25,4.2664,4.3137,4.257,4.3043,2544487,0
2011-05-26,4.3231,4.3231,4.257,4.2948,2616256,0
2011-05-27,4.3137,4.38,4.2948,4.361,1212070,0
2011-05-31,4.3516,4.361,4.3137,4.3231,930668,0
2011-06-01,4.361,4.3894,4.3231,4.3516,3060134,0
2011-06-02,4.3421,4.361,4.3231,4.3231,3644117,0
2011-06-03,4.3043,4.3231,4.2664,4.3043,3291379,0
2011-06-06,4.238,4.2759,4.1623,4.1623,4315921,0
2011-06-07,4.2285,4.2759,4.2285,4.257,5738832,0
2011-06-08,4.2664,4.2759,4.238,4.257,4999282,0
2011-06-09,4.257,4.2948,4.238,4.2664,1257113,0
2011-06-10,4.257,4.2664,4.2002,4.2096,2332042,0
2011-06-13,4.2475,4.2759,4.2285,4.257,1308383,0
2011-06-14,4.3326,4.38,4.3326,4.361,1721978,0
2011-06-15,4.2759,4.3043,4.2475,4.257,1056048,0
2011-06-16,4.2285,4.2664,4.2191,4.2475,1136076,0
2011-06-17,4.238,4.2664,4.2096,4.2191,2934588,0
2011-06-20,4.2002,4.2475,4.2002,4.238,1957823,0
2011-06-21,4.2191,4.2664,4.2191,4.2475,2987243,0
2011-06-22,4.3326,4.361,4.3043,4.3043,3378569,0
2011-06-23,4.2948,4.3326,4.257,4.3043,2238294,0
2011-06-24,4.38,4.3894,4.3326,4.3516,905712,0
2011-06-27,4.3516,4.4178,4.3516,4.3894,1672414,0
2011-06-28,4.3894,4.4272,4.38,4.4084,1003334,0
2011-06-29,4.4555,4.4934,4.4366,4.465,3298339,0
2011-06-30,4.5407,4.6165,4.5312,4.5691,4417541,0
2011-07-01,4.6259,4.7111,4.6071,4.7111,3631039,0
2011-07-05,4.7679,4.7773,4.7489,4.7773,1744798,0
2011-07-06,4.7584,4.7584,4.7206,4.7395,765433,0
2011-07-07,4.8058,4.9002,4.7963,4.8528,4227042,0
2011-07-08,4.8058,4.8152,4.7584,4.7773,2071531,0
2011-07-11,4.7111,4.7395,4.6638,4.6733,2929482,0
2011-07-12,4.6354,4.7017,4.6354,4.6543,1046467,0
2011-07-13,4.7017,4.7868,4.6922,4.7301,3345781,0
2011-07-14,4.6733,4.6922,4.6259,4.6543,1189350,0
2011-07-15,4.6733,4.6827,4.6354,4.6733,621569,0
2011-07-18,4.6354,4.6449,4.5881,4.6071,1609476,0
2011-07-19,4.5501,4.5881,4.5501,4.5787,942273,0
2011-07-20,4.6449,4.6827,4.6354,4.6638,1234949,0
2011-07-21,4.7206,4.834,4.7206,4.8246,4263869,0
2011-07-22,4.8812,4.9191,4.8623,4.9002,2298791,0
2011-07-25,4.8152,4.8433,4.7963,4.8433,1361982,0
2011-07-26,4.8907,4.9286,4.8718,4.9191,1437732,0
2011-07-27,4.8718,4.8812,4.8058,4.8246,1599339,0
2011-07-28,4.8058,4.8433,4.7963,4.8058,856591,0
2011-07-29,4.7395,4.8718,4.7395,4.7963,1864316,0
2011-08-01,4.9664,5.0042,4.8623,4.9096,2632443,0
2011-08-02,4.8907,4.8907,4.7868,4.8058,2090215,0
2011-08-03,4.7868,4.8152,4.7395,4.7963,1301041,0
2011-08-04,4.6354,4.6543,4.5312,4.5407,3936483,0
2011-08-05,4.5976,4.6259,4.4745,4.5787,5171309,0
2011-08-08,4.465,4.5124,4.3043,4.3231,5242103,0
2011-08-09,4.4084,4.4839,4.2948,4.465,9360560,0
2011-08-10,4.4084,4.4272,4.3043,4.3231,4820480,0
2011-08-11,4.3326,4.4555,4.2854,4.4178,2330966,0
2011-08-12,4.4272,4.4461,4.361,4.3894,1208740,0
2011-08-15,4.361,4.4555,4.361,4.4555,2919015,0
2011-08-16,4.38,4.3989,4.3137,4.3326,2289358,0
2011-08-17,4.4178,4.4934,4.3894,4.465,1963373,0
2011-08-18,4.3421,4.361,4.2664,4.2759,1769100,0
2011-08-19,4.2759,4.3894,4.2664,4.2854,1362129,0
2011-08-22,4.3043,4.3326,4.2096,4.2096,1141953,0
2011-08-23,4.2002,4.2475,4.1529,4.1813,6859568,0
2011-08-24,4.0867,4.1245,4.0015,4.0488,8743262,0
2011-08-25,4.1339,4.1434,3.9543,3.9637,4040052,0
2011-08-26,4.0583,4.1055,4.0015,4.0677,3896614,0
2011-08-29,4.0772,4.1434,4.0583,4.1434,1337531,0
2011-08-30,4.1529,4.1718,4.1055,4.1245,2613159,0
2011-08-31,4.2191,4.2664,4.2096,4.257,2575720,0
2011-09-01,4.2285,4.2664,4.1813,4.1813,1122318,0
2011-09-02,4.0867,4.1339,4.0772,4.0867,716881,0
2011-09-06,3.9543,3.9637,3.9069,3.9543,937342,0
2011-09-07,3.9921,4.0394,3.9827,4.03,1764819,0
2011-09-08,3.9732,3.9827,3.9069,3.9259,1860125,0
2011-09-09,3.9543,3.9732,3.8975,3.9353,1589650,0
2011-09-12,3.9259,3.9259,3.8407,3.9069,1541971,0
2011-09-13,4.0015,4.0488,3.9732,4.011,1235794,0
2011-09-14,3.9827,4.0488,3.9448,4.0394,1088404,0
2011-09-15,4.0583,4.096,4.03,4.096,1522669,0
2011-09-16,4.2002,4.2191,4.1529,4.1813,1392104,0
2011-09-19,4.1245,4.1623,4.0867,4.1529,1826650,0
2011-09-20,4.1055,4.1339,4.0677,4.0772,929768,0
2011-09-21,4.115,4.115,4.0015,4.0015,2032811,0
2011-09-22,3.9637,4.0205,3.8597,3.8975,3468833,0
2011-09-23,3.9637,4.0205,3.9164,3.9921,2985171,0
2011-09-26,4.0583,4.1055,4.03,4.1055,1472090,0
2011-09-27,4.2002,4.238,4.1434,4.1718,3485663,0
2011-09-28,4.2475,4.257,4.1813,4.2002,1262222,0
2011-09-29,4.3326,4.3421,4.257,4.3043,1919159,0
2011-09-30,4.2475,4.2854,4.2096,4.2096,1832008,0
2011-10-03,4.1908,4.2096,4.096,4.1055,2262375,0
2011-10-04,4.03,4.0677,3.9353,4.0488,2539688,0
2011-10-05,4.011,4.0488,3.9637,4.03,1428604,0
2011-10-06,4.011,4.0583,3.9732,4.0488,1854345,0
2011-10-07,4.0394,4.0677,3.9921,3.9921,1508295,0
2011-10-10,4.0394,4.1055,4.03,4.1055,1028141,0
2011-10-11,4.0867,4.1245,4.0583,4.1055,906884,0
2011-10-12,4.096,4.1434,4.0772,4.1055,1400861,0
2011-10-13,4.1339,4.1718,4.1055,4.1434,1025001,0
2011-10-14,4.115,4.1339,4.0677,4.1339,1481656,0
2011-10-17,4.1434,4.1529,4.096,4.096,2658688,0
2011-10-18,4.0772,4.1718,4.0772,4.1623,1996278,0
2011-10-19,4.1245,4.1623,4.1055,4.1339,1094799,0
2011-10-20,4.115,4.1434,4.0677,4.1434,3395562,0
2011-10-21,4.1623,4.1908,4.1434,4.1718,996665,0
2011-10-24,4.1434,4.2096,4.1339,4.1718,1267612,0
2011-10-25,4.1434,4.1623,4.096,4.1339,10027231,0
2011-10-26,4.1529,4.1529,4.0772,4.1245,7697003,0
2011-10-27,4.361,4.4272,4.3516,4.4084,3350304,0
2011-10-28,4.3326,4.4084,4.3326,4.4084,1937399,0
2011-10-31,4.1434,4.1529,4.096,4.096,1457897,0
2011-11-01,4.03,4.0677,3.9921,4.011,1512889,0
2011-11-02,4.0488,4.0488,3.9827,4.0015,1842778,0
2011-11-03,4.0677,4.0867,3.9921,4.0772,1423837,0
2011-11-04,4.0394,4.0394,3.9921,4.0205,1364977,0
2011-11-07,4.0488,4.115,4.0488,4.115,1172984,0
2011-11-08,4.0488,4.0867,4.03,4.0867,765143,0
2011-11-09,3.9921,4.03,3.9448,3.9732,1602138,0
2011-11-10,3.9637,4.011,3.9448,3.9732,1236070,0
2011-11-11,4.011,4.03,3.9827,4.011,1041278,0
2011-11-14,4.0205,4.096,4.0205,4.0677,1161468,0
2011-11-15,4.0205,4.0867,4.011,4.0394,1087226,0
2011-11-16,4.0488,4.0488,3.9637,3.9637,1317343,0
2011-11-17,3.9921,4.0205,3.9259,3.9543,1843553,0
2011-11-18,3.9637,3.9732,3.9259,3.9637,1971947,0
2011-11-21,3.8786,3.8975,3.8313,3.8597,2249739,0
2011-11-22,3.9069,3.9259,3.8691,3.8975,1626836,0
2011-11-23,3.8597,3.8786,3.7934,3.8218,2270620,0
2011-11-25,3.8502,3.8786,3.8123,3.8407,798132,0
2011-11-28,3.9448,3.9637,3.9259,3.9448,1626881,0
2011-11-29,3.9448,3.9827,3.9164,3.9448,2569841,0
2011-11-30,4.0205,4.1055,4.0205,4.1055,2973151,0
2011-12-01,4.096,4.1245,4.0772,4.096,1901088,0
2011-12-02,4.1339,4.1339,4.096,4.096,1798235,0
2011-12-05,4.1813,4.2002,4.1434,4.1718,1330070,0
2011-12-06,4.1529,4.1908,4.1339,4.1813,875585,0
2011-12-07,4.1623,4.238,4.1434,4.2285,1705877,0
2011-12-08,4.1434,4.1908,4.0772,4.0772,1706762,0
2011-12-09,4.1339,4.1813,4.1245,4.1718,1521237,0
2011-12-12,4.1245,4.1434,4.0772,4.1245,1929787,0
2011-12-13,4.0772,4.1245,3.9921,4.0205,18760077,0
2011-12-14,3.9637,3.9921,3.9164,3.9164,12495727,0
2011-12-15,3.9921,3.9921,3.9448,3.9448,1481515,0
2011-12-16,3.9543,3.9732,3.9164,3.9448,1579120,0
2011-12-19,3.9259,3.9353,3.8123,3.8123,1627314,0
2011-12-20,3.9259,3.9921,3.9259,3.9921,4573286,0
2011-12-21,3.9069,3.9448,3.8502,3.8975,3417050,0
2011-12-22,3.9353,3.9448,3.888,3.9353,1942670,0
2011-12-23,3.9353,3.9637,3.9353,3.9637,1294738,0
2011-12-27,3.9069,3.9353,3.888,3.888,1152029,0
2011-12-28,3.8975,3.9069,3.8218,3.8218,1022987,0
2011-12-29,3.8597,3.9353,3.8502,3.9259,1234504,0
2011-12-30,3.9353,3.9921,3.9259,3.9637,892944,0
2012-01-03,4.011,4.1055,4.0015,4.0677,2081163,0
2012-01-04,4.1055,4.1339,4.0867,4.1055,2461440,0
2012-01-05,4.0772,4.0772,4.011,4.0583,1573394,0
2012-01-06,4.0583,4.0583,4.011,4.011,560718,0
2012-01-09,4.0205,4.0677,4.0205,4.0677,583082,0
2012-01-10,4.0677,4.1055,4.0677,4.096,969650,0
2012-01-11,4.0772,4.1339,4.0677,4.1245,1380819,0
2012-01-12,4.1055,4.1245,4.0772,4.1055,1649276,0
2012-01-13,4.0583,4.0867,4.0488,4.0583,1099548,0
2012-01-17,4.0583,4.0677,4.0394,4.0488,1428410,0
2012-01-18,4.0394,4.0677,4.0205,4.0583,1000720,0
2012-01-19,4.115,4.1434,4.096,4.115,2426760,0
2012-01-20,4.2475,4.2948,4.238,4.2948,2488093,0
2012-01-23,4.3137,4.38,4.3137,4.38,1128946,0
2012-01-24,4.3326,4.3516,4.3043,4.3421,746248,0
2012-01-25,4.2854,4.361,4.2759,4.3516,895438,0
2012-01-26,4.3421,4.38,4.2948,4.2948,1405616,0
2012-01-27,4.3137,4.3421,4.2759,4.3137,5877476,0
2012-01-30,4.3231,4.3516,4.2948,4.3421,1153098,0
2012-01-31,4.3231,4.3516,4.2854,4.3421,1850721,0
2012-02-01,4.4178,4.5124,4.4178,4.5029,1154759,0
2012-02-02,4.5407,4.5691,4.5312,4.5407,1495631,0
2012-02-03,4.5596,4.6259,4.5501,4.6259,2884415,0
2012-02-06,4.6165,4.6354,4.5881,4.6071,1795423,0
2012-02-07,4.6449,4.7111,4.6259,4.6354,2931151,0
2012-02-08,4.7489,4.7679,4.7111,4.7395,2974454,0
2012-02-09,4.8058,4.8246,4.7773,4.7773,1670434,0
2012-02-10,4.6543,4.6543,4.5976,4.6165,807531,0
2012-02-13,4.6638,4.6922,4.6638,4.6827,555814,0
2012-02-14,4.7017,4.7206,4.6543,4.7111,2724412,0
2012-02-15,4.8623,4.8907,4.8246,4.8528,1580418,0
2012-02-16,4.7868,4.8528,4.7679,4.8528,1927103,0
2012-02-17,4.834,4.8718,4.834,4.8528,1159388,0
2012-02-21,4.8152,4.834,4.7868,4.8058,773371,0
2012-02-22,4.8058,4.834,4.7868,4.7963,793507,0
2012-02-23,4.7773,4.8152,4.7679,4.8058,585803,0
2012-02-24,4.8433,4.9002,4.8433,4.8907,1126862,0
2012-02-27,4.8246,4.8718,4.8058,4.8623,1161877,0
2012-02-28,4.9096,4.9664,4.9096,4.9664,1883542,0
2012-02-29,4.9474,4.9569,4.834,4.834,1559634,0
2012-03-01,4.8433,4.9664,4.8152,4.8812,4394271,0
2012-03-02,4.7963,4.8246,4.7773,4.7868,1256911,0
2012-03-05,4.7679,4.8058,4.7301,4.7584,758294,0
2012-03-06,4.7111,4.7206,4.6354,4.6733,1904125,0
2012-03-07,4.6922,4.7301,4.6922,4.7206,1047490,0
2012-03-08,4.8246,4.8433,4.7868,4.834,1274662,0
2012-03-09,4.8528,4.9002,4.8433,4.8718,1929361,0
2012-03-12,4.8246,4.8433,4.7679,4.8058,785061,0
2012-03-13,4.8433,4.9286,4.834,4.9191,4167341,0
2012-03-14,4.9191,4.9474,4.8623,4.8907,2070206,0
2012-03-15,4.8907,4.9002,4.8528,4.8623,2374366,0
2012-03-16,4.938,4.9569,4.9286,4.938,1974026,0
2012-03-19,4.9948,5.0704,4.9758,5.0327,1817657,0
2012-03-20,4.9758,5.0042,4.9569,4.9758,1960160,0
2012-03-21,4.8907,4.9002,4.8528,4.8718,2210452,0
2012-03-22,4.834,4.8718,4.834,4.8718,1522803,0
2012-03-23,4.8246,4.834,4.7868,4.834,531974,0
2012-03-26,4.8623,4.8718,4.7963,4.8623,2440454,0
2012-03-27,4.938,4.938,4.8623,4.8718,1390156,0
2012-03-28,4.8812,4.9002,4.8246,4.8528,2685928,0
2012-03-29,4.7868,4.7868,4.7301,4.7773,853237,0
2012-03-30,4.7584,4.7584,4.7111,4.7111,1250165,0
2012-04-02,4.834,4.8812,4.7963,4.8812,987015,0
2012-04-03,4.7963,4.8058,4.7017,4.7489,1694990,0
2012-04-04,4.6259,4.6449,4.5787,4.6259,1249737,0
2012-04-05,4.5976,4.6165,4.5787,4.5787,406296,0
2012-04-09,4.5124,4.5217,4.5029,4.5029,504048,0
2012-04-10,4.5407,4.5501,4.4366,4.4461,2802950,0
2012-04-11,4.5124,4.5881,4.5124,4.5691,3689014,0
2012-04-12,4.4934,4.5691,4.4745,4.5691,1950351,0
2012-04-13,4.6449,4.6543,4.5312,4.5881,1717944,0
2012-04-16,4.5691,4.5787,4.5124,4.5217,730799,0
2012-04-17,4.5312,4.5976,4.5312,4.5596,1656341,0
2012-04-18,4.5407,4.6071,4.5312,4.5881,1513888,0
2012-04-19,4.6259,4.6354,4.5787,4.5881,2259069,0
2012-04-20,4.5881,4.6071,4.5787,4.5787,1178197,0
2012-04-23,4.465,4.4934,4.4366,4.4934,1435166,0
2012-04-24,4.465,4.4839,4.4461,4.465,982676,0
2012-04-25,4.5217,4.5217,4.4555,4.4934,1070175,0
2012-04-26,4.4934,4.5501,4.4745,4.5501,501622,0
2012-04-27,4.5501,4.5501,4.5029,4.5312,296493,0
2012-04-30,4.5124,4.5312,4.4839,4.5029,978512,0
2012-05-01,4.3705,4.465,4.361,4.4366,1805087,0
2012-05-02,4.3516,4.4084,4.3516,4.3989,1846343,0
2012-05-03,4.361,4.3989,4.3326,4.3516,1602228,0
2012-05-04,4.361,4.361,4.2759,4.3231,1761368,0
2012-05-07,4.3043,4.3516,4.2759,4.3421,1851401,0
2012-05-08,4.2854,4.2948,4.2285,4.2664,805332,0
2012-05-09,4.2285,4.257,4.1908,4.238,981032,0
2012-05-10,4.2475,4.2664,4.2096,4.2191,742686,0
2012-05-11,4.1623,4.1908,4.1339,4.1529,1072282,0
2012-05-14,4.1245,4.1434,4.1055,4.115,1287519,0
2012-05-15,4.0394,4.1245,4.0394,4.096,3416067,0
2012-05-16,4.0394,4.0772,4.0015,4.0015,1394744,0
2012-05-17,4.0867,4.096,4.0394,4.0583,1401380,0
2012-05-18,4.0205,4.0394,3.9732,3.9732,872695,0
2012-05-21,3.9732,4.03,3.9543,4.03,3435340,0
2012-05-22,4.0205,4.0772,4.0015,4.0205,1444997,0
2012-05-23,4.0205,4.03,3.9732,4.03,1071725,0
2012-05-24,4.0677,4.0867,4.0394,4.0677,1998601,0
2012-05-25,4.03,4.0677,4.03,4.03,803641,0
2012-05-29,4.115,4.1245,4.0867,4.115,792742,0
2012-05-30,4.03,4.03,3.9827,3.9921,682225,0
2012-05-31,4.0394,4.0677,4.0205,4.0583,1776013,0
2012-06-01,4.0205,4.0205,3.9353,3.9448,1170675,0
2012-06-04,3.9827,4.0015,3.9448,4.0015,2111258,0
2012-06-05,4.0015,4.0867,4.0015,4.0772,2781201,0
2012-06-06,4.1245,4.1718,4.096,4.1434,1780893,0
2012-06-07,4.2002,4.2191,4.1623,4.1623,600368,0
2012-06-08,4.1339,4.1339,4.0677,4.115,806366,0
2012-06-11,4.1245,4.1245,4.0583,4.0583,750831,0
2012-06-12,4.0772,4.1339,4.0772,4.1339,662250,0
2012-06-13,4.1055,4.1339,4.0772,4.1055,653015,0
2012-06-14,4.115,4.1623,4.115,4.1623,527508,0
2012-06-15,4.2285,4.2759,4.2096,4.257,1537299,0
2012-06-18,4.2664,4.2948,4.257,4.2948,622658,0
2012-06-19,4.2759,4.3421,4.2759,4.3231,608753,0
2012-06-20,4.3705,4.4084,4.3516,4.3989,681669,0
2012-06-21,4.3989,4.3989,4.2854,4.3043,853782,0
2012-06-22,4.3326,4.3421,4.2948,4.3326,406259,0
2012-06-25,4.257,4.2664,4.2191,4.2285,608802,0
2012-06-26,4.2191,4.2285,4.1813,4.2191,895047,0
2012-06-27,4.257,4.3043,4.257,4.3043,453970,0
2012-06-28,4.3421,4.3894,4.3137,4.361,1850122,0
2012-06-29,4.4555,4.4934,4.4366,4.4934,831644,0
2012-07-02,4.5029,4.5124,4.465,4.4934,613923,0
2012-07-03,4.5691,4.6543,4.5501,4.6449,868656,0
2012-07-05,4.6259,4.6449,4.6071,4.6449,1015349,0
2012-07-06,4.5976,4.6071,4.5596,4.5881,686278,0
2012-07-09,4.5596,4.5787,4.5124,4.5691,2064577,0
2012-07-10,4.5407,4.5596,4.4839,4.4934,1195935,0
2012-07-11,4.5407,4.5691,4.5217,4.5691,470368,0
2012-07-12,4.465,4.4745,4.4272,4.4555,1127086,0
2012-07-13,4.4178,4.5124,4.4084,4.5029,607491,0
2012-07-16,4.4934,4.4934,4.4461,4.465,424423,0
2012-07-17,4.465,4.4934,4.4366,4.4934,494565,0
2012-07-18,4.4178,4.5029,4.4178,4.4745,1081343,0
2012-07-19,4.5407,4.5787,4.5312,4.5501,1252627,0
2012-07-20,4.4178,4.4178,4.3421,4.3421,879045,0
2012-07-23,4.2664,4.3043,4.2285,4.2854,779430,0
2012-07-24,4.2759,4.2854,4.2096,4.2285,855203,0
2012-07-25,4.2664,4.2948,4.238,4.257,613045,0
2012-07-26,4.4178,4.5124,4.3989,4.5124,1704791,0
2012-07-27,4.5596,4.6827,4.5596,4.6733,3193969,0
2012-07-30,4.5881,4.6922,4.5881,4.6354,4630746,0
2012-07-31,4.5976,4.6733,4.5787,4.5976,2135811,0
2012-08-01,4.5124,4.5596,4.4745,4.4839,1189001,0
2012-08-02,4.4461,4.465,4.3989,4.4461,2602664,0
2012-08-03,4.465,4.5407,4.4555,4.5217,1621004,0
2012-08-06,4.5312,4.5596,4.5217,4.5217,1210164,0
2012-08-07,4.5787,4.6071,4.5691,4.5881,1026637,0
2012-08-08,4.4745,4.5312,4.4555,4.5124,622065,0
2012-08-09,4.4839,4.5029,4.465,4.4745,704932,0
2012-08-10,4.4084,4.4555,4.3894,4.4555,1128828,0
2012-08-13,4.4555,4.4745,4.4178,4.465,776386,0
2012-08-14,4.361,4.38,4.3421,4.3516,1095759,0
2012-08-15,4.3043,4.3137,4.2854,4.3043,797495,0
2012-08-16,4.3231,4.3516,4.2854,4.3326,603102,0
2012-08-17,4.3989,4.4084,4.3894,4.3989,277943,0
2012-08-20,4.3705,4.38,4.3516,4.38,312466,0
2012-08-21,4.4366,4.465,4.3989,4.4178,1057642,0
2012-08-22,4.4084,4.4555,4.3894,4.4366,963670,0
2012-08-23,4.4461,4.465,4.4272,4.4272,991020,0
2012-08-24,4.3894,4.4366,4.38,4.4178,579259,0
2012-08-27,4.4084,4.4178,4.3705,4.3705,672979,0
2012-08-28,4.3326,4.361,4.3137,4.3326,760622,0
2012-08-29,4.361,4.38,4.3516,4.3705,508657,0
2012-08-30,4.3516,4.3516,4.3043,4.3043,613108,0
2012-08-31,4.3043,4.3326,4.2664,4.2948,705810,0
2012-09-04,4.2948,4.3043,4.2475,4.2948,703395,0
2012-09-05,4.2285,4.238,4.2002,4.2285,472747,0
2012-09-06,4.257,4.3326,4.2475,4.3231,649713,0
2012-09-07,4.3516,4.3894,4.3421,4.3705,799445,0
2012-09-10,4.3989,4.4084,4.3705,4.38,460790,0
2012-09-11,4.3516,4.4084,4.3516,4.38,922000,0
2012-09-12,4.4272,4.4745,4.4178,4.4745,1886241,0
2012-09-13,4.4745,4.5976,4.4555,4.5787,3330127,0
2012-09-14,4.6449,4.7017,4.6354,4.6543,2521106,0
2012-09-17,4.6259,4.6638,4.6071,4.6071,1662598,0
2012-09-18,4.6543,4.7017,4.6354,4.6733,2395016,0
2012-09-19,4.6638,4.6638,4.6165,4.6165,1177829,0
2012-09-20,4.5596,4.5976,4.5501,4.5501,1144793,0
2012-09-21,4.5312,4.5501,4.4934,4.4934,722768,0
2012-09-24,4.5029,4.5312,4.4839,4.5217,1197683,0
2012-09-25,4.4934,4.5217,4.4461,4.465,1079527,0
2012-09-26,4.4272,4.4555,4.3989,4.4366,1064999,0
2012-09-27,4.465,4.5124,4.465,4.5124,640859,0
2012-09-28,4.4084,4.4084,4.361,4.3989,1056854,0
2012-10-01,4.4084,4.4178,4.361,4.361,704757,0
2012-10-02,4.3894,4.3894,4.3137,4.3137,808591,0
2012-10-03,4.3231,4.3326,4.3043,4.3231,544540,0
2012-10-04,4.4178,4.4461,4.4084,4.4461,828873,0
2012-10-05,4.4178,4.4366,4.4084,4.4084,785677,0
2012-10-08,4.38,4.3989,4.361,4.3705,296348,0
2012-10-09,4.2948,4.2948,4.2475,4.2475,637209,0
2012-10-10,4.238,4.257,4.2191,4.257,789083,0
2012-10-11,4.3043,4.3231,4.2854,4.2948,1031415,0
2012-10-12,4.2948,4.3043,4.2664,4.2948,664645,0
2012-10-15,4.2854,4.3137,4.2664,4.2948,722298,0
2012-10-16,4.3231,4.38,4.3231,4.38,1106582,0
2012-10-17,4.3705,4.3989,4.361,4.38,366488,0
2012-10-18,4.3894,4.4178,4.3894,4.4084,349275,0
2012-10-19,4.3989,4.4084,4.3231,4.3326,1013778,0
2012-10-22,4.3894,4.4272,4.38,4.4178,782852,0
2012-10-23,4.2759,4.3043,4.257,4.2759,1166408,0
2012-10-24,4.3137,4.3326,4.2759,4.2854,859115,0
2012-10-25,4.3043,4.3326,4.2854,4.3043,702861,0
2012-10-26,4.2854,4.2948,4.2475,4.2759,1339374,0
2012-10-31,4.361,4.361,4.2285,4.2475,731406,0
2012-11-01,4.2285,4.2759,4.2285,4.2759,1122159,0
2012-11-02,4.2664,4.2664,4.2096,4.2191,1134180,0
2012-11-05,4.2191,4.238,4.2191,4.2191,447199,0
2012-11-06,4.2191,4.2475,4.2191,4.2285,466858,0
2012-11-07,4.2002,4.2096,4.1339,4.1434,688043,0
2012-11-08,4.1908,4.2002,4.1339,4.1339,787944,0
2012-11-09,4.2002,4.2002,4.1529,4.1718,679100,0
2012-11-12,4.1434,4.1529,4.115,4.1245,975777,0
2012-11-13,4.1055,4.1434,4.096,4.115,922063,0
2012-11-14,4.0867,4.1055,4.011,4.03,1140034,0
2012-11-15,4.1245,4.1529,4.115,4.1529,2106185,0
2012-11-16,4.238,4.2759,4.2002,4.257,1724756,0
2012-11-19,4.2664,4.3231,4.2664,4.2948,1074564,0
2012-11-20,4.2664,4.3043,4.2475,4.3043,1164975,0
2012-11-21,4.2854,4.3043,4.2759,4.2948,686678,0
2012-11-23,4.3231,4.38,4.3137,4.3705,1775272,0
2012-11-26,4.3231,4.361,4.3137,4.3421,2104751,0
2012-11-27,4.3421,4.361,4.2854,4.2854,1056266,0
2012-11-28,4.257,4.3043,4.238,4.2948,891672,0
2012-11-29,4.3326,4.3705,4.3231,4.361,1169512,0
2012-11-30,4.3231,4.361,4.3137,4.361,1045866,0
2012-12-03,4.3516,4.361,4.3043,4.3137,709546,0
2012-12-04,4.2948,4.3137,4.2759,4.2759,877346,0
2012-12-05,4.2854,4.3231,4.2759,4.2948,810540,0
2012-12-06,4.3137,4.3231,4.2948,4.3137,487987,0
2012-12-07,4.361,4.4178,4.3516,4.3989,2171491,0
2012-12-10,4.3421,4.361,4.3231,4.3421,1425709,0
2012-12-11,4.3137,4.3516,4.3043,4.3043,1457546,0
2012-12-12,4.3137,4.361,4.2948,4.3043,2662595,0
2012-12-13,4.3043,4.3231,4.2854,4.3043,1017201,0
2012-12-14,4.3516,4.3705,4.3421,4.3705,1219839,0
2012-12-17,4.4178,4.4745,4.4084,4.4555,2869573,0
2012-12-18,4.5976,4.6638,4.5881,4.6638,2710360,0
2012-12-19,4.834,4.8718,4.8246,4.8528,2772235,0
2012-12-20,4.9286,4.9758,4.9096,4.9758,3281457,0
2012-12-21,4.8907,4.9948,4.8907,4.9948,2534780,0
2012-12-24,4.9474,4.9948,4.938,4.9948,999731,0
2012-12-26,4.9853,5.0327,4.9853,5.0042,1243346,0
2012-12-27,4.9853,5.0137,4.938,4.9948,3014667,0
2012-12-28,4.9948,5.0327,4.9948,5.0042,1202986,0
2012-12-31,5.0137,5.1273,5.0042,5.1273,1802009,0
2013-01-02,5.2124,5.2691,5.203,5.2598,2355493,0
2013-01-03,5.2313,5.2408,5.165,5.1745,1713935,0
2013-01-04,5.1936,5.2313,5.1841,5.203,1543318,0
2013-01-07,5.1083,5.1367,5.0704,5.1273,3747539,0
2013-01-08,4.9948,5.0137,4.9096,4.938,4388717,0
2013-01-09,5.0421,5.0704,5.0232,5.0704,2028991,0
2013-01-10,5.0989,5.1462,5.0799,5.1367,1798239,0
2013-01-11,5.1083,5.1462,5.0894,5.1273,2687069,0
2013-01-14,5.1745,5.1936,5.1367,5.1557,1807650,0
2013-01-15,5.1273,5.1557,5.0989,5.1462,8455384,0
2013-01-16,5.0137,5.0704,5.0042,5.061,2351744,0
2013-01-17,5.0799,5.1083,5.0515,5.0989,2401723,0
2013-01-18,5.1083,5.1178,5.0799,5.1178,1332522,0
2013-01-22,4.9758,4.9853,4.938,4.9664,1676603,0
2013-01-23,4.9286,4.9569,4.9191,4.9474,2020607,0
2013-01-24,5.0232,5.061,5.0137,5.0421,2642276,0
2013-01-25,5.061,5.0704,4.9948,5.0232,1053396,0
2013-01-28,5.0042,5.0042,4.9474,4.9758,1261258,0
2013-01-29,5.1557,5.1841,5.1462,5.1745,1856615,0
2013-01-30,5.1841,5.2503,5.1745,5.2313,2445068,0
2013-01-31,5.3544,5.4111,5.3449,5.3544,2019561,0
2013-02-01,5.2975,5.307,5.2408,5.2881,1770144,0
2013-02-04,5.3449,5.3638,5.2975,5.3165,1870981,0
2013-02-05,5.3449,5.3638,5.3165,5.3449,1554530,0
2013-02-06,5.2786,5.3449,5.2786,5.3449,990863,0
2013-02-07,5.4111,5.4206,5.3354,5.4016,1661841,0
2013-02-08,5.3732,5.3921,5.3544,5.3827,1119936,0
2013-02-11,5.4395,5.4679,5.4111,5.4584,1312850,0
2013-02-12,5.4773,5.5152,5.449,5.4962,1237108,0
2013-02-13,5.43,5.4395,5.3921,5.4111,941473,0
2013-02-14,5.2691,5.2881,5.2503,5.2691,752586,0
2013-02-15,5.2124,5.2219,5.1841,5.2124,1538579,0
2013-02-19,5.3544,5.4111,5.3544,5.3921,1636106,0
2013-02-20,5.3921,5.4016,5.307,5.307,1356795,0
2013-02-21,5.2503,5.2598,5.1462,5.1936,2699166,0
2013-02-22,5.203,5.2786,5.1936,5.2691,2715815,0
2013-02-25,5.2786,5.3165,5.1841,5.2124,6738411,0
2013-02-26,5.2786,5.2975,5.2408,5.2881,2777915,0
2013-02-27,5.2219,5.2691,5.1841,5.2503,1599699,0
2013-02-28,5.2408,5.2881,5.1936,5.2408,1816486,0
2013-03-01,5.307,5.3544,5.2786,5.3354,1258076,0
2013-03-04,5.3921,5.4016,5.3544,5.3827,1492451,0
2013-03-05,5.3732,5.4206,5.3732,5.4206,1345254,0
2013-03-06,5.43,5.4868,5.4206,5.4773,1572098,0
2013-03-07,5.4016,5.4206,5.3354,5.3449,15326021,0
2013-03-08,5.3354,5.3732,5.3165,5.3449,3464149,0
2013-03-11,5.5625,5.657,5.553,5.6476,4225290,0
2013-03-12,5.572,5.5814,5.5246,5.553,2459634,0
2013-03-13,5.6381,5.7326,5.6286,5.7232,2593898,0
2013-03-14,5.7043,5.7705,5.7043,5.7705,1088746,0
2013-03-15,5.6854,5.6948,5.6476,5.6854,759373,0
2013-03-18,5.6097,5.6854,5.5908,5.6381,3099238,0
2013-03-19,5.6476,5.676,5.6097,5.676,1857447,0
2013-03-20,5.6854,5.7421,5.6854,5.7326,2525491,0
2013-03-21,5.7326,5.7421,5.6381,5.657,2943497,0
2013-03-22,5.657,5.7043,5.657,5.6948,761131,0
2013-03-25,5.7138,5.7232,5.5908,5.6286,2524759,0
2013-03-26,5.662,5.6811,5.6333,5.662,1238386,0
2013-03-27,5.662,5.7002,5.6333,5.7002,3153570,0
2013-03-28,5.7385,5.748,5.6715,5.7385,10681698,0
2013-04-01,5.6237,5.6237,5.3464,5.3846,3631482,0
2013-04-02,5.5758,5.6524,5.5663,5.6428,1984138,0
2013-04-03,5.6333,5.6428,5.528,5.5471,3647675,0
2013-04-04,5.9201,5.9967,5.901,5.9967,5031948,0
2013-04-05,6.054,6.2741,6.0063,6.2741,6823502,0
2013-04-08,6.2836,6.3218,6.2454,6.3218,4303204,0
2013-04-09,6.0923,6.1784,6.0444,6.1306,5117101,0
2013-04-10,6.3505,6.4749,6.3409,6.4366,5346569,0
2013-04-11,6.4557,6.58,6.427,6.5418,6923749,0
2013-04-12,6.4749,6.5418,6.4557,6.5227,5630208,0
2013-04-15,6.4079,6.4653,6.36,6.3696,6337677,0
2013-04-16,6.3887,6.4557,6.3409,6.4079,5980460,0
2013-04-17,6.4079,6.427,6.3027,6.36,4386239,0
2013-04-18,6.36,6.3792,6.2741,6.3314,2570565,0
2013-04-19,6.3027,6.3887,6.2836,6.36,3833947,0
2013-04-22,6.3314,6.3314,6.2167,6.2836,4430864,0
2013-04-23,6.2741,6.3505,6.2645,6.3314,8083496,0
2013-04-24,6.255,6.2931,6.2071,6.255,5919066,0
2013-04-25,6.36,6.4557,6.36,6.4079,5005276,0
2013-04-26,6.3983,6.494,6.3983,6.494,3884576,0
2013-04-29,6.4653,6.5513,6.4653,6.5131,4036995,0
2013-04-30,6.5131,6.5227,6.4557,6.4844,7627437,0
2013-05-01,6.4366,6.4461,6.3792,6.4079,1017529,0
2013-05-02,6.427,6.5131,6.4174,6.4653,1599212,0
2013-05-03,6.5418,6.6279,6.5227,6.5896,5088905,0
2013-05-06,6.58,6.58,6.5227,6.5323,5774998,0
2013-05-07,6.494,6.5418,6.4749,6.5036,3249563,0
2013-05-08,6.3983,6.494,6.3887,6.4749,2499791,0
2013-05-09,6.3983,6.4461,6.3505,6.3792,3744236,0
2013-05-10,6.3983,6.427,6.3505,6.4079,2747719,0
2013-05-13,6.8286,6.9243,6.8191,6.886,6836542,0
2013-05-14,6.7809,6.9052,6.7331,6.8096,4142940,0
2013-05-15,6.8478,6.9913,6.8382,6.9626,2606371,0
2013-05-16,6.6566,6.6757,6.494,6.5227,5118320,0
2013-05-17,6.5513,6.6374,6.5323,6.5992,5464609,0
2013-05-20,6.5513,6.5896,6.5036,6.5418,3690787,0
2013-05-21,6.494,6.5131,6.4366,6.4461,2472257,0
2013-05-22,6.5609,6.6374,6.4174,6.4557,3834524,0
2013-05-23,5.9201,6.0444,5.748,6.0444,13857986,0
2013-05-24,5.815,5.8628,5.7289,5.8245,5734547,0
2013-05-28,5.8054,5.901,5.7671,5.7863,7145729,0
2013-05-29,5.6907,5.748,5.6333,5.7289,5099753,0
2013-05-30,5.6811,5.8437,5.6811,5.748,8977768,0
2013-05-31,5.6237,5.748,5.595,5.6811,7288324,0
2013-06-03,5.4134,5.4421,5.2794,5.4325,7922079,0
2013-06-04,5.7958,5.8724,5.7098,5.7289,6787960,0
2013-06-05,5.595,5.595,5.4612,5.4897,4330789,0
2013-06-06,5.4897,5.5471,5.4134,5.5471,4951874,0
2013-06-07,5.6333,5.7671,5.6045,5.748,3612016,0
2013-06-10,5.9201,5.9297,5.7576,5.8341,3577533,0
2013-06-11,5.9201,5.9775,5.8532,5.9297,6900664,0
2013-06-12,5.9775,5.9775,5.815,5.8628,4726687,0
2013-06-13,5.8915,6.0157,5.882,6.0063,2951436,0
2013-06-14,5.7863,5.7958,5.6907,5.6907,2770485,0
2013-06-17,5.882,5.9584,5.815,5.8532,2563278,0
2013-06-18,5.8915,5.9201,5.8628,5.882,3010933,0
2013-06-19,5.9775,5.9775,5.8341,5.8437,2479832,0
2013-06-20,5.7194,5.7289,5.5854,5.595,4522370,0
2013-06-21,5.7098,5.7289,5.5854,5.7194,2588230,0
2013-06-24,5.5854,5.6333,5.5184,5.5758,3290016,0
2013-06-25,5.6811,5.748,5.6333,5.7385,1629709,0
2013-06-26,5.7385,5.748,5.6715,5.7002,1122152,0
2013-06-27,5.7863,5.8341,5.7767,5.8054,1762646,0
2013-06-28,5.901,5.9871,5.8532,5.9393,3342310,0
2013-07-01,6.0731,6.0923,6.0253,6.054,2691292,0
2013-07-02,6.0923,6.1018,5.9584,6.0444,2402788,0
2013-07-03,6.0827,6.1688,6.0731,6.1306,1489327,0
2013-07-05,6.1593,6.1784,6.0923,6.1593,1159940,0
2013-07-08,6.121,6.1688,6.0827,6.1018,1484312,0
2013-07-09,6.188,6.1975,6.1497,6.1688,1285252,0
2013-07-10,6.1688,6.188,6.1114,6.1593,2410281,0
2013-07-11,6.2836,6.3409,6.2645,6.3218,1374469,0
2013-07-12,6.3027,6.3218,6.2358,6.255,2282935,0
2013-07-15,6.2836,6.3983,6.2836,6.3792,2931895,0
2013-07-16,6.3409,6.3696,6.2931,6.3123,1468057,0
2013-07-17,6.3792,6.3887,6.3409,6.3792,798052,0
2013-07-18,6.4079,6.4557,6.3983,6.4366,954191,0
2013-07-19,6.427,6.5131,6.4174,6.5131,1533787,0
2013-07-22,6.4366,6.494,6.3983,6.4844,2456741,0
2013-07-23,6.4749,6.4844,6.427,6.4461,1582247,0
2013-07-24,6.4174,6.427,6.3218,6.36,1259490,0
2013-07-25,6.2645,6.3027,6.1975,6.2836,1116202,0
2013-07-26,6.0636,6.0731,6.0063,6.0444,1566607,0
2013-07-29,5.8724,5.9106,5.8437,5.8532,11252400,0
2013-07-30,5.882,5.9488,5.8724,5.901,3124450,0
2013-07-31,5.901,6.0157,5.8915,5.9775,1670824,0
2013-08-01,6.0827,6.121,6.054,6.0731,1988202,0
2013-08-02,6.1114,6.1497,6.0827,6.1401,2353580,0
2013-08-05,6.1114,6.188,6.1018,6.188,1437654,0
2013-08-06,6.1497,6.1593,6.1114,6.1306,759433,0
2013-08-07,6.0444,6.0827,6.0063,6.0157,2182932,0
2013-08-08,6.0157,6.0444,5.9584,6.0063,853603,0
2013-08-09,6.0063,6.054,5.9967,6.0253,652606,0
2013-08-12,5.968,6.0063,5.9488,5.968,959190,0
2013-08-13,5.968,6.0063,5.9106,5.9967,694345,0
2013-08-14,5.901,5.9393,5.8915,5.9106,892035,0
2013-08-15,5.8628,5.9106,5.8437,5.8532,1481986,0
2013-08-16,5.8437,5.882,5.8245,5.8724,2438350,0
2013-08-19,5.8437,5.8628,5.7671,5.7958,3177484,0
2013-08-20,5.7576,5.8245,5.748,5.8054,1569027,0
2013-08-21,5.7385,5.7385,5.6524,5.6715,1452573,0
2013-08-22,5.7863,5.815,5.7767,5.7958,704432,0
2013-08-23,5.8532,5.901,5.8341,5.882,1195753,0
2013-08-26,5.8054,5.8341,5.7767,5.7958,2107848,0
2013-08-27,5.7671,5.7863,5.7289,5.748,2080927,0
2013-08-28,5.7098,5.7671,5.6907,5.7289,779705,0
2013-08-29,5.6811,5.7289,5.6811,5.6907,475900,0
2013-08-30,5.6237,5.6237,5.5663,5.5758,832759,0
2013-09-03,5.8054,5.8437,5.7863,5.8245,2379282,0
2013-09-04,5.901,6.0063,5.901,5.9967,1757509,0
2013-09-05,5.8915,5.968,5.8915,5.9488,2385303,0
2013-09-06,5.9106,5.9775,5.8724,5.9393,1101107,0
2013-09-09,5.9775,6.0636,5.968,6.0636,1116648,0
2013-09-10,6.1306,6.1593,6.121,6.1497,1531248,0
2013-09-11,6.0731,6.0923,6.0253,6.0731,679308,0
2013-09-12,6.0636,6.1018,6.0349,6.0827,1746974,0
2013-09-13,6.0636,6.0923,6.0444,6.0444,839959,0
2013-09-16,6.1401,6.1784,6.1114,6.1401,588463,0
2013-09-17,6.1018,6.1497,6.0923,6.1497,808720,0
2013-09-18,6.188,6.3983,6.1784,6.3792,3150097,0
2013-09-19,6.3218,6.36,6.3027,6.3409,982226,0
2013-09-20,6.3314,6.3314,6.255,6.2741,759020,0
2013-09-23,6.2645,6.2836,6.2263,6.2741,930387,0
2013-09-24,6.2931,6.3218,6.255,6.2931,532389,0
2013-09-25,6.2836,6.2836,6.2167,6.2358,535526,0
2013-09-26,6.2741,6.3314,6.2741,6.3218,983910,0
2013-09-27,6.2167,6.2645,6.2071,6.2358,1041642,0
2013-09-30,6.1114,6.1497,6.0731,6.1306,626925,0
2013-10-01,6.0827,6.1114,6.0636,6.0923,473050,0
2013-10-02,6.0253,6.0731,5.9871,6.0731,885838,0
2013-10-03,6.0444,6.054,5.9967,6.0253,609629,0
2013-10-04,5.9871,6.0636,5.9871,6.054,659623,0
2013-10-07,5.9584,5.9871,5.9393,5.9775,452396,0
2013-10-08,5.9775,6.0063,5.9297,5.9584,591039,0
2013-10-09,6.0731,6.1401,6.054,6.1306,909344,0
2013-10-10,6.1114,6.1497,6.0827,6.1401,549422,0
2013-10-11,6.1688,6.2263,6.1688,6.2167,360217,0
2013-10-14,6.1688,6.2645,6.1497,6.2454,527364,0
2013-10-15,6.1593,6.1688,6.121,6.1497,501892,0
2013-10-16,6.1401,6.2071,6.121,6.2071,1507022,0
2013-10-17,6.2358,6.3027,6.2167,6.3027,2596956,0
2013-10-18,6.2836,6.3218,6.2741,6.3027,949262,0
2013-10-21,6.2167,6.2454,6.2071,6.2263,718442,0
2013-10-22,6.2836,6.2931,6.255,6.2741,1029127,0
2013-10-23,6.1593,6.1688,6.0923,6.1401,1009959,0
2013-10-24,6.1401,6.1784,6.121,6.1593,894691,0
2013-10-25,6.0827,6.1401,6.0827,6.1018,944193,0
2013-10-28,6.1306,6.1688,6.1114,6.121,2429413,0
2013-10-29,6.1306,6.1688,6.1114,6.1688,938846,0
2013-10-30,6.1497,6.1784,6.121,6.1497,1203811,0
2013-10-31,6.121,6.1593,6.0827,6.121,1238177,0
2013-11-01,6.0444,6.0827,6.0253,6.0827,756066,0
2013-11-04,6.0827,6.0923,6.0349,6.0827,607103,0
2013-11-05,5.968,5.9871,5.9393,5.9775,877110,0
2013-11-06,6.0157,6.0636,6.0157,6.0444,1209981,0
2013-11-07,6.0063,6.0157,5.9393,5.9393,1923347,0
2013-11-08,5.9297,5.9871,5.9106,5.968,881854,0
2013-11-11,5.9584,5.9775,5.9488,5.968,489644,0
2013-11-12,6.0063,6.054,6.0063,6.054,1393355,0
2013-11-13,6.1114,6.255,6.1018,6.2454,3530412,0
2013-11-14,6.2263,6.3505,6.1497,6.2071,5099980,0
2013-11-15,6.3218,6.3696,6.3123,6.3696,2827946,0
2013-11-18,6.36,6.4461,6.36,6.3887,2263436,0
2013-11-19,6.3218,6.36,6.3027,6.3218,989858,0
2013-11-20,6.2931,6.3314,6.2454,6.2931,851501,0
2013-11-21,6.2931,6.3792,6.2931,6.3696,2147826,0
2013-11-22,6.2454,6.2931,6.2263,6.2741,3650325,0
2013-11-25,6.2263,6.2454,6.1975,6.2071,3111516,0
2013-11-26,6.2263,6.2836,6.2263,6.2645,1750784,0
2013-11-27,6.1975,6.2263,6.1784,6.2071,1728306,0
2013-11-29,6.1975,6.2741,6.188,6.2071,755152,0
2013-12-02,6.2167,6.255,6.1593,6.1688,1133988,0
2013-12-03,6.1401,6.1497,6.0731,6.1306,1906866,0
2013-12-04,6.0349,6.1018,6.0063,6.0444,1011580,0
2013-12-05,6.0253,6.054,5.9967,6.0253,746869,0
2013-12-06,6.0636,6.1114,6.054,6.0827,2143042,0
2013-12-09,6.0731,6.0731,6.0349,6.0636,654792,0
2013-12-10,5.9871,6.054,5.9201,6.0253,1327828,0
2013-12-11,6.0157,6.0157,5.9488,5.9775,1472379,0
2013-12-12,5.9775,6.0444,5.9775,6.0063,1104107,0
2013-12-13,5.901,5.9297,5.8628,5.8915,1657172,0
2013-12-16,5.8724,5.9488,5.8724,5.9201,934180,0
2013-12-17,5.901,5.9106,5.8628,5.882,530452,0
2013-12-18,5.9584,6.1306,5.9584,6.0923,2890084,0
2013-12-19,6.0349,6.0731,6.0063,6.0253,1438904,0
2013-12-20,6.0349,6.054,5.9967,6.054,1016024,0
2013-12-23,6.054,6.0923,6.054,6.0731,968271,0
2013-12-24,5.9967,6.0349,5.9967,6.0063,479078,0
2013-12-26,6.1018,6.1975,6.0636,6.1688,1877845,0
2013-12-27,6.2167,6.255,6.188,6.2263,1241961,0
2013-12-30,6.3696,6.3983,6.3505,6.3792,1636055,0
2013-12-31,6.3696,6.3983,6.3409,6.3887,656412,0
2014-01-02,6.3314,6.3505,6.2454,6.2836,1179684,0
2014-01-03,6.3027,6.3027,6.2358,6.2741,628947,0
2014-01-06,6.3314,6.3314,6.2358,6.2645,1359945,0
2014-01-07,6.2645,6.2741,6.2167,6.2454,1124559,0
2014-01-08,6.2836,6.3218,6.255,6.2836,2262605,0
2014-01-09,6.2454,6.255,6.1784,6.188,746357,0
2014-01-10,6.2836,6.2836,6.2263,6.2645,1470708,0
2014-01-13,6.2358,6.2454,6.1975,6.1975,3579694,0
2014-01-14,6.188,6.2358,6.1688,6.2167,1931742,0
2014-01-15,6.2071,6.2454,6.188,6.2167,2152211,0
2014-01-16,6.1784,6.188,6.121,6.1784,1238752,0
2014-01-17,6.2263,6.2454,6.188,6.1975,1463923,0
2014-01-21,6.188,6.188,6.121,6.1497,677113,0
2014-01-22,6.2167,6.2167,6.1784,6.2167,745177,0
2014-01-23,6.1497,6.1593,6.0636,6.0923,5562412,0
2014-01-24,6.0444,6.054,6.0157,6.0349,3176114,0
2014-01-27,5.9584,5.968,5.8628,5.9106,2122672,0
2014-01-28,5.901,5.968,5.8915,5.9584,1874899,0
2014-01-29,5.968,5.9871,5.9201,5.9488,3151536,0
2014-01-30,5.901,5.9297,5.8628,5.901,1227760,0
2014-01-31,5.7671,5.815,5.7194,5.7767,1459346,0
2014-02-03,5.7289,5.748,5.5758,5.6237,2586548,0
2014-02-04,5.6045,5.6524,5.528,5.6428,2246040,0
2014-02-05,5.6045,5.6428,5.5663,5.6428,1595460,0
2014-02-06,5.5663,5.6333,5.5567,5.6141,1786584,0
2014-02-07,5.662,5.7289,5.6524,5.7002,1551998,0
2014-02-10,5.6907,5.6907,5.6141,5.6428,4380863,0
2014-02-11,5.6715,5.748,5.662,5.7385,2618925,0
2014-02-12,5.7194,5.7385,5.6907,5.7289,7533074,0
2014-02-13,5.6045,5.6715,5.6045,5.6715,5860545,0
2014-02-14,5.5471,5.595,5.528,5.5854,1298195,0
2014-02-18,5.8341,5.882,5.7863,5.8628,2907233,0
2014-02-19,5.8245,5.8437,5.7576,5.7671,1327775,0
2014-02-20,5.662,5.6907,5.6428,5.662,1333908,0
2014-02-21,5.7002,5.7194,5.6428,5.6524,826615,0
2014-02-24,5.6524,5.6907,5.6428,5.6524,708510,0
2014-02-25,5.6907,5.7002,5.6715,5.6811,1549230,0
2014-02-26,5.662,5.662,5.6141,5.6141,976201,0
2014-02-27,5.5663,5.5758,5.5471,5.5471,1348185,0
2014-02-28,5.5567,5.6141,5.5184,5.5663,3304840,0
2014-03-03,5.4993,5.528,5.4516,5.4993,3099802,0
2014-03-04,5.5471,5.595,5.5376,5.5854,1627449,0
2014-03-05,5.5088,5.5184,5.4707,5.4801,2017769,0
2014-03-06,5.6333,5.7002,5.6333,5.6715,1968552,0
2014-03-07,5.6237,5.6333,5.5663,5.5854,1830651,0
2014-03-10,5.5567,5.5854,5.5376,5.5567,900452,0
2014-03-11,5.5376,5.5471,5.4897,5.5088,1350032,0
2014-03-12,5.4516,5.4516,5.4038,5.4325,1323230,0
2014-03-13,5.4229,5.4325,5.3177,5.3559,1956065,0
2014-03-14,5.2698,5.3081,5.2602,5.289,2079548,0
2014-03-17,5.3081,5.3559,5.2794,5.3464,1568714,0
2014-03-18,5.2794,5.3177,5.2698,5.3081,1542836,0
2014-03-19,5.3177,5.3177,5.2507,5.2794,1565718,0
2014-03-20,5.1359,5.1838,5.1071,5.1742,2236866,0
2014-03-21,5.1647,5.222,5.1551,5.1551,1968968,0
2014-03-24,5.0211,5.0497,4.9637,5.0306,2216009,0
2014-03-25,5.0689,5.1071,5.0593,5.1071,2691795,0
2014-03-26,5.0784,5.1167,5.0211,5.0211,1484517,0
2014-03-27,5.0211,5.0689,5.0211,5.0593,1036895,0
2014-03-28,5.1742,5.2315,5.1647,5.1838,1208108,0
2014-03-31,5.2411,5.2985,5.2411,5.2985,2252394,0
2014-04-01,5.2698,5.289,5.2507,5.2698,1735727,0
2014-04-02,5.3177,5.3751,5.3177,5.3751,1327210,0
2014-04-03,5.3464,5.3751,5.3081,5.3368,1141288,0
2014-04-04,5.3846,5.3846,5.289,5.2985,2213624,0
2014-04-07,5.2794,5.2794,5.222,5.2315,3193046,0
2014-04-08,5.1742,5.1838,5.1264,5.1359,2675104,0
2014-04-09,5.1167,5.1838,5.1071,5.1742,2124017,0
2014-04-10,5.1359,5.1455,5.0402,5.0402,2275309,0
2014-04-11,5.0211,5.0402,4.9828,4.9924,2102335,0
2014-04-14,5.1071,5.1455,5.0784,5.1264,1357416,0
2014-04-15,5.1455,5.1647,5.088,5.1647,1274762,0
2014-04-16,5.3177,5.3272,5.2698,5.3177,1097223,0
2014-04-17,5.3081,5.3177,5.2794,5.3177,614031,0
2014-04-21,5.2507,5.2602,5.2124,5.2411,1278117,0
2014-04-22,5.1359,5.1647,5.1167,5.1647,1547191,0
2014-04-23,5.2124,5.2602,5.2124,5.2411,2246521,0
2014-04-24,5.1934,5.2124,5.1359,5.1551,1282081,0
2014-04-25,5.1359,5.1455,5.088,5.0976,1214585,0
2014-04-28,5.0976,5.0976,5.0497,5.0976,1382794,0
2014-04-29,5.1071,5.1455,5.0976,5.1264,1202527,0
2014-04-30,5.0784,5.1167,5.0593,5.1167,1034491,0
2014-05-01,5.1551,5.2029,5.1359,5.1647,8754510,0
2014-05-02,5.2794,5.2985,5.2411,5.2698,1770839,0
2014-05-05,5.2507,5.2698,5.2315,5.2602,554085,0
2014-05-06,5.2411,5.2507,5.222,5.2411,981237,0
2014-05-07,5.1647,5.1838,5.1359,5.1742,1389894,0
2014-05-08,5.2029,5.222,5.1742,5.1934,864257,0
2014-05-09,5.2315,5.2315,5.1934,5.2124,2108359,0
2014-05-12,5.2602,5.3177,5.2602,5.3177,1300122,0
2014-05-13,5.3655,5.4038,5.3559,5.3846,1355110,0
2014-05-14,5.4229,5.4707,5.4134,5.4325,3838921,0
2014-05-15,5.4038,5.4038,5.3559,5.3751,1544244,0
2014-05-16,5.289,5.2985,5.2698,5.2985,1155982,0
2014-05-19,5.222,5.2507,5.1934,5.2507,930915,0
2014-05-20,5.1455,5.1551,5.0976,5.1167,1800954,0
2014-05-21,5.1742,5.222,5.1647,5.2124,959023,0
2014-05-22,5.2315,5.289,5.222,5.2698,2523282,0
2014-05-23,5.3464,5.3942,5.3368,5.3751,1382705,0
2014-05-27,5.4134,5.4134,5.3559,5.4038,1669231,0
2014-05-28,5.3942,5.3942,5.3177,5.3272,887487,0
2014-05-29,5.4325,5.4421,5.3846,5.4134,858173,0
2014-05-30,5.4038,5.4229,5.3846,5.3846,420308,0
2014-06-02,5.4612,5.4897,5.4421,5.4801,988132,0
2014-06-03,5.5088,5.5471,5.5088,5.5471,820860,0
2014-06-04,5.5376,5.5663,5.5184,5.5663,1123353,0
2014-06-05,5.5471,5.5758,5.5184,5.5663,926735,0
2014-06-06,5.5854,5.6333,5.5663,5.6237,1223146,0
2014-06-09,5.6237,5.7098,5.6045,5.6715,5630153,0
2014-06-10,5.6333,5.662,5.6141,5.6333,1627450,0
2014-06-11,5.6907,5.7098,5.6715,5.6811,2203068,0
2014-06-12,5.8054,5.815,5.748,5.7671,2087011,0
2014-06-13,5.7767,5.7863,5.7671,5.7671,1310140,0
2014-06-16,5.7767,5.7958,5.748,5.7576,1548461,0
2014-06-17,5.7002,5.7385,5.6907,5.7385,759224,0
2014-06-18,5.7863,5.8437,5.7767,5.8341,1656692,0
2014-06-19,5.9297,5.968,5.9201,5.9584,1121311,0
2014-06-20,5.9775,5.9967,5.9393,5.9967,1362687,0
2014-06-23,5.9106,5.9584,5.882,5.9393,1165193,0
2014-06-24,5.8915,5.9106,5.8628,5.8628,881140,0
2014-06-25,5.8245,5.8724,5.815,5.8724,759208,0
2014-06-26,5.8437,5.8437,5.8245,5.8245,959611,0
2014-06-27,5.815,5.8245,5.7958,5.815,768640,0
2014-06-30,5.8341,5.882,5.8341,5.882,1358574,0
2014-07-01,5.9106,5.9871,5.9106,5.9871,979843,0
2014-07-02,5.968,6.0349,5.968,6.0063,2900130,0
2014-07-03,5.9106,5.968,5.901,5.9584,2280686,0
2014-07-07,5.8724,5.882,5.815,5.8341,2071405,0
2014-07-08,5.8628,5.8724,5.815,5.8341,1076453,0
2014-07-09,5.815,5.815,5.7767,5.7767,2902268,0
2014-07-10,5.6524,5.6715,5.6428,5.6524,2142684,0
2014-07-11,5.6524,5.662,5.6237,5.6428,800298,0
2014-07-14,5.6907,5.6907,5.662,5.6811,766506,0
2014-07-15,5.7098,5.7289,5.6907,5.7194,997531,0
2014-07-16,5.7098,5.7194,5.7002,5.7194,324990,0
2014-07-17,5.6907,5.7002,5.6237,5.6524,898691,0
2014-07-18,5.6524,5.6907,5.6524,5.6907,609478,0
2014-07-21,5.6428,5.6715,5.6333,5.662,435834,0
2014-07-22,5.6333,5.6428,5.595,5.6333,954865,0
2014-07-23,5.6237,5.6333,5.6045,5.6141,902892,0
2014-07-24,5.6237,5.6333,5.6045,5.6045,429314,0
2014-07-25,5.6141,5.6237,5.5854,5.595,711369,0
2014-07-28,5.6811,5.7098,5.662,5.7098,1233999,0
2014-07-29,5.7002,5.7002,5.6333,5.6333,1298491,0
2014-07-30,5.6715,5.7194,5.6715,5.7098,829043,0
2014-07-31,5.7002,5.7289,5.6428,5.6428,624638,0
2014-08-01,5.7194,5.7671,5.7002,5.7194,1182124,0
2014-08-04,5.6333,5.6524,5.595,5.6524,667436,0
2014-08-05,5.6333,5.6333,5.5376,5.5471,1112937,0
2014-08-06,5.4707,5.4897,5.4421,5.4801,2313375,0
2014-08-07,5.5376,5.5376,5.4516,5.4707,1316096,0
2014-08-08,5.4038,5.4421,5.3942,5.4421,632676,0
2014-08-11,5.4612,5.4897,5.4612,5.4707,718457,0
2014-08-12,5.4801,5.528,5.4707,5.4707,925961,0
2014-08-13,5.5471,5.5758,5.5376,5.5471,1514741,0
2014-08-14,5.5376,5.5471,5.4897,5.4993,2165517,0
2014-08-15,5.4897,5.5184,5.4516,5.4707,5598285,0
2014-08-18,5.5088,5.5376,5.4993,5.528,2054069,0
2014-08-19,5.4993,5.528,5.4897,5.5184,964729,0
2014-08-20,5.4707,5.4707,5.4421,5.4612,639840,0
2014-08-21,5.5184,5.5663,5.5184,5.5567,768173,0
2014-08-22,5.5471,5.5663,5.5376,5.5471,901057,0
2014-08-25,5.5567,5.5663,5.5471,5.5567,365660,0
2014-08-26,5.5088,5.5088,5.4993,5.4993,408134,0
2014-08-27,5.5088,5.5088,5.4707,5.4801,418467,0
2014-08-28,5.4612,5.4707,5.4516,5.4612,2914587,0
2014-08-29,5.4897,5.5184,5.4801,5.5184,948926,0
2014-09-02,5.5663,5.595,5.5471,5.5758,1957318,0
2014-09-03,5.6141,5.6333,5.5854,5.6045,2087338,0
2014-09-04,5.595,5.595,5.5376,5.5567,1119066,0
2014-09-05,5.4993,5.5184,5.4801,5.5184,597555,0
2014-09-08,5.5376,5.5376,5.4993,5.5184,1224711,0
2014-09-09,5.4516,5.4516,5.3846,5.3942,1103504,0
2014-09-10,5.4612,5.4897,5.4421,5.4801,1016557,0
2014-09-11,5.4993,5.5471,5.4897,5.5376,1142574,0
2014-09-12,5.5184,5.5663,5.5184,5.5471,1810601,0
2014-09-15,5.5567,5.5567,5.5184,5.5471,1344947,0
2014-09-16,5.4897,5.5088,5.4707,5.4897,712979,0
2014-09-17,5.4516,5.4612,5.4038,5.4229,1569948,0
2014-09-18,5.4801,5.528,5.4707,5.5184,1523084,0
2014-09-19,5.5184,5.5471,5.4993,5.4993,1219296,0
2014-09-22,5.5854,5.595,5.5184,5.5376,2727036,0
2014-09-23,5.5376,5.5471,5.4993,5.5184,905618,0
2014-09-24,5.5376,5.5567,5.5088,5.5471,1257258,0
2014-09-25,5.5376,5.5471,5.4516,5.4801,1790374,0
2014-09-26,5.4707,5.4801,5.4421,5.4707,7477392,0
2014-09-29,5.3942,5.4038,5.3559,5.3751,1097467,0
2014-09-30,5.3751,5.3751,5.3368,5.3655,1067773,0
2014-10-01,5.3655,5.3655,5.2985,5.3177,790069,0
2014-10-02,5.2315,5.2315,5.1551,5.2315,2162681,0
2014-10-03,5.2698,5.289,5.2602,5.2794,1462689,0
2014-10-06,5.3177,5.3272,5.2794,5.2985,1159231,0
2014-10-07,5.3081,5.3177,5.2794,5.289,1753883,0
2014-10-08,5.2794,5.3655,5.2602,5.3655,1275588,0
2014-10-09,5.2794,5.2985,5.2124,5.2315,915638,0
2014-10-10,5.1838,5.1934,5.0976,5.1071,10403570,0
2014-10-13,5.1455,5.1551,5.0689,5.088,2157919,0
2014-10-14,5.1264,5.1359,5.0784,5.1071,1070607,0
2014-10-15,5.0593,5.088,4.9924,5.0689,2051628,0
2014-10-16,4.9351,5.0211,4.9064,5.002,930086,0
2014-10-17,4.9828,5.0306,4.9733,5.0211,2523691,0
2014-10-20,5.0497,5.1264,5.0497,5.1071,1115591,0
2014-10-21,5.1071,5.1359,5.088,5.1359,873331,0
2014-10-22,5.1455,5.1647,5.0976,5.1071,932844,0
2014-10-23,5.1455,5.1934,5.1455,5.1742,768567,0
2014-10-24,5.1551,5.2124,5.1455,5.1934,1339697,0
2014-10-27,5.1742,5.2029,5.1455,5.1742,519667,0
2014-10-28,5.222,5.2602,5.222,5.2315,2148679,0
2014-10-29,5.289,5.3177,5.2411,5.2794,988398,0
2014-10-30,5.289,5.3655,5.2794,5.3368,1914197,0
2014-10-31,5.5471,5.662,5.5376,5.6237,3349252,0
2014-11-03,5.6237,5.662,5.595,5.6428,2202346,0
2014-11-04,5.3368,5.3655,5.3177,5.3559,2911883,0
2014-11-05,5.3368,5.3559,5.3177,5.3368,1745021,0
2014-11-06,5.2315,5.2411,5.2124,5.222,1917377,0
2014-11-07,5.2124,5.2315,5.1838,5.222,2052216,0
2014-11-10,5.2698,5.3081,5.2602,5.289,1239885,0
2014-11-11,5.289,5.3272,5.2698,5.3081,1606231,0
2014-11-12,5.2507,5.2794,5.2411,5.2698,935887,0
2014-11-13,5.3272,5.3464,5.289,5.3272,997269,0
2014-11-14,5.4516,5.5854,5.4229,5.5567,5208260,0
2014-11-17,5.4516,5.4707,5.4325,5.4516,1889046,0
2014-11-18,5.4897,5.5184,5.4612,5.4993,913335,0
2014-11-19,5.4707,5.4801,5.4421,5.4707,1079443,0
2014-11-20,5.3942,5.4038,5.3751,5.3846,1349683,0
2014-11-21,5.4897,5.5088,5.4612,5.4897,4248362,0
2014-11-24,5.4897,5.5088,5.4612,5.4707,1181025,0
2014-11-25,5.4993,5.5184,5.4897,5.5184,1690577,0
2014-11-26,5.4897,5.4993,5.4707,5.4707,627443,0
2014-11-28,5.5088,5.5184,5.4897,5.5088,471557,0
2014-12-01,5.5184,5.5376,5.4897,5.528,1538207,0
2014-12-02,5.5088,5.5376,5.4993,5.5088,1070378,0
2014-12-03,5.4993,5.5184,5.4897,5.5184,529500,0
2014-12-04,5.4612,5.4801,5.4421,5.4612,1064065,0
2014-12-05,5.4993,5.5184,5.4801,5.5088,896760,0
2014-12-08,5.4421,5.4516,5.3846,5.4134,964061,0
2014-12-09,5.4516,5.4801,5.4325,5.4801,1136849,0
2014-12-10,5.4421,5.4612,5.3655,5.3846,1405643,0
2014-12-11,5.4134,5.4516,5.3751,5.3751,1651679,0
2014-12-12,5.3751,5.3751,5.3177,5.3272,1653019,0
2014-12-15,5.3272,5.3368,5.2124,5.2411,2110350,0
2014-12-16,5.2602,5.3177,5.222,5.2411,1988612,0
2014-12-17,5.2507,5.3368,5.2411,5.2985,1376131,0
2014-12-18,5.289,5.3272,5.2794,5.3177,1280663,0
2014-12-19,5.4134,5.4612,5.3655,5.4516,1942118,0
2014-12-22,5.3559,5.3846,5.3559,5.3846,747879,0
2014-12-23,5.3942,5.4038,5.3751,5.3846,858548,0
2014-12-24,5.3751,5.3942,5.3559,5.3751,747834,0
2014-12-26,5.3846,5.4134,5.3751,5.4038,575864,0
2014-12-29,5.2985,5.3177,5.289,5.3081,1682800,0
2014-12-30,5.2794,5.2985,5.2602,5.289,1794774,0
2014-12-31,5.3081,5.3081,5.2698,5.289,866824,0
2015-01-02,5.3177,5.3177,5.2315,5.2698,1892290,0
2015-01-05,5.1838,5.1838,5.1071,5.1359,1041443,0
2015-01-06,5.0976,5.1167,5.002,5.0211,2437016,0
2015-01-07,5.0593,5.0593,5.002,5.0211,1137730,0
2015-01-08,5.0306,5.0402,5.0115,5.0402,4367470,0
2015-01-09,5.0402,5.0497,4.9733,4.9924,1249538,0
2015-01-12,4.9924,5.002,4.9541,4.9924,1447841,0
2015-01-13,5.0497,5.088,4.9828,5.0306,1622100,0
2015-01-14,4.9541,4.9924,4.9446,4.9828,927804,0
2015-01-15,4.9924,5.002,4.9637,4.9733,1722951,0
2015-01-16,4.9733,5.0211,4.9733,5.0211,944674,0
2015-01-20,5.0402,5.0689,5.0115,5.0689,4477801,0
2015-01-21,5.0211,5.0593,5.002,5.0497,10713519,0
2015-01-22,5.002,5.0593,4.9541,5.0497,2104857,0
2015-01-23,5.0497,5.0593,5.0211,5.0211,891065,0
2015-01-26,5.0593,5.1071,5.0593,5.0976,1566563,0
2015-01-27,5.1551,5.1934,5.1359,5.1551,1419728,0
2015-01-28,5.1742,5.1838,5.1071,5.1167,2417290,0
2015-01-29,5.1071,5.1455,5.0689,5.1359,1466805,0
2015-01-30,5.0976,5.1167,5.0689,5.0689,1694357,0
2015-02-02,5.0689,5.1167,5.0689,5.1167,1216095,0
2015-02-03,5.088,5.222,5.088,5.1551,2259988,0
2015-02-04,5.2985,5.3655,5.289,5.3177,2450681,0
2015-02-05,5.3655,5.4516,5.3655,5.4325,2700125,0
2015-02-06,5.4516,5.5088,5.4516,5.4612,1635278,0
2015-02-09,5.4707,5.4993,5.4612,5.4707,1967732,0
2015-02-10,5.4993,5.5471,5.4993,5.5471,728493,0
2015-02-11,5.528,5.528,5.4993,5.528,1981996,0
2015-02-12,5.6141,5.6333,5.595,5.6237,1898181,0
2015-02-13,5.7194,5.7863,5.7098,5.748,2577013,0
2015-02-17,5.8054,5.8532,5.7958,5.8437,2071290,0
2015-02-18,5.9967,6.0444,5.9775,6.0253,2223757,0
2015-02-19,6.1784,6.2071,6.1401,6.2071,3227315,0
2015-02-20,6.1688,6.2358,6.1593,6.2167,2787587,0
2015-02-23,6.0636,6.1114,6.0444,6.1018,3073635,0
2015-02-24,6.0636,6.1018,6.0349,6.0827,1593862,0
2015-02-25,6.1114,6.1688,6.1114,6.1593,748398,0
2015-02-26,6.2836,6.36,6.2645,6.3218,2599996,0
2015-02-27,6.255,6.2645,6.2358,6.2454,1334614,0
2015-03-02,6.1497,6.1688,6.1306,6.1688,1571090,0
2015-03-03,6.0636,6.0731,6.0349,6.054,1184957,0
2015-03-04,5.9584,5.9871,5.9297,5.9871,1863958,0
2015-03-05,6.0636,6.0923,6.0636,6.0731,903486,0
2015-03-06,6.1593,6.2071,6.1306,6.1401,1328830,0
2015-03-09,6.1593,6.2167,6.1497,6.188,1462247,0
2015-03-10,5.9584,5.968,5.901,5.9201,1693006,0
2015-03-11,5.9297,5.968,5.9106,5.9393,833014,0
2015-03-12,6.1401,6.188,6.1306,6.188,1051124,0
2015-03-13,6.2263,6.2358,6.1975,6.2358,1002190,0
2015-03-16,6.3505,6.3696,6.3218,6.3218,1439661,0
2015-03-17,6.2645,6.2836,6.2263,6.2741,1875983,0
2015-03-18,6.36,6.427,6.3218,6.3887,1579038,0
2015-03-19,6.2358,6.2358,6.188,6.1975,926594,0
2015-03-20,6.2836,6.3409,6.2741,6.3218,602882,0
2015-03-23,6.3027,6.3123,6.2836,6.2836,781049,0
2015-03-24,6.2645,6.3027,6.2454,6.2741,576428,0
2015-03-25,6.2741,6.2741,6.1975,6.2071,574128,0
2015-03-26,6.1306,6.1688,6.0827,6.1401,1690182,0
2015-03-27,6.115,6.144,6.0956,6.144,655576,0
2015-03-30,6.144,6.1632,6.1246,6.144,1086105,0
2015-03-31,6.0086,6.028,5.9893,6.0086,1653009,0
2015-04-01,6.086,6.1053,6.0666,6.0956,514275,0
2015-04-02,6.2405,6.2888,6.2211,6.2405,543984,0
2015-04-06,6.2018,6.3081,6.1921,6.2791,1915902,0
2015-04-07,6.3757,6.4337,6.3661,6.395,7214839,0
2015-04-08,6.4337,6.4626,6.3565,6.3854,2078734,0
2015-04-09,6.3275,6.3565,6.2888,6.3468,1449180,0
2015-04-10,6.3081,6.3468,6.2985,6.3178,1144489,0
2015-04-13,6.2501,6.2501,6.2115,6.2308,3404378,0
2015-04-14,6.3081,6.3468,6.3081,6.3468,1673774,0
2015-04-15,6.3757,6.4144,6.3757,6.395,1548231,0
2015-04-16,6.5013,6.5496,6.4916,6.5303,1759974,0
2015-04-17,6.6172,6.6462,6.6075,6.6365,1596032,0
2015-04-20,6.7236,6.7332,6.6849,6.6946,1039286,0
2015-04-21,6.9264,6.9361,6.849,6.8587,4348793,0
2015-04-22,7.1099,7.1582,7.0712,7.1099,2484180,0
2015-04-23,6.9457,6.9747,6.9167,6.9651,3899193,0
2015-04-24,6.9554,6.9747,6.9167,6.9651,2665024,0
2015-04-27,6.9651,7.0326,6.9554,7.0036,2016210,0
2015-04-28,6.9361,6.9941,6.9167,6.9844,2996451,0
2015-04-29,6.9361,6.9361,6.878,6.8974,2723130,0
2015-04-30,6.8877,6.9167,6.8394,6.8587,2942174,0
2015-05-01,6.7815,6.8684,6.7815,6.8587,1265295,0
2015-05-04,6.8394,6.8974,6.8297,6.8974,1055672,0
2015-05-05,6.8587,6.8587,6.7621,6.8007,1204426,0
2015-05-06,6.8104,6.8297,6.7332,6.7429,759710,0
2015-05-07,6.7526,6.7911,6.7236,6.7911,560760,0
2015-05-08,7.1582,7.2355,7.1389,7.2355,3060494,0
2015-05-11,7.0615,7.0615,6.9747,7.0036,1819423,0
2015-05-12,6.9264,6.9361,6.9071,6.9167,896689,0
2015-05-13,6.9844,7.023,6.9457,6.9651,654532,0
2015-05-14,6.8684,6.8974,6.8394,6.8877,858574,0
2015-05-15,7.0326,7.0326,6.9264,6.9844,3156375,0
2015-05-18,7.3321,7.361,7.3128,7.3418,2708277,0
2015-05-19,7.2548,7.2741,7.2258,7.2451,1386363,0
2015-05-20,7.1969,7.2355,7.1776,7.2258,1386710,0
2015-05-21,7.2355,7.2451,7.2161,7.2451,938179,0
2015-05-22,7.1872,7.2161,7.1776,7.1776,1167056,0
2015-05-26,7.1099,7.1099,7.023,7.052,756373,0
2015-05-27,7.0615,7.1002,7.052,7.0615,1351524,0
2015-05-28,7.0615,7.1486,7.0615,7.1486,776350,0
2015-05-29,7.1195,7.1292,7.0809,7.1195,783731,0
2015-06-01,7.2548,7.2741,7.2066,7.2548,1678338,0
2015-06-02,7.0809,7.1195,7.0423,7.0905,1205159,0
2015-06-03,7.1002,7.1679,7.1002,7.1486,993147,0
2015-06-04,7.1486,7.1969,7.1292,7.1486,741391,0
2015-06-05,7.023,7.052,6.9747,7.0326,1498415,0
2015-06-08,6.9457,6.9651,6.9361,6.9554,775657,0
2015-06-09,6.9071,6.9071,6.8684,6.8877,583071,0
2015-06-10,6.9554,6.9844,6.9361,6.9747,1610031,0
2015-06-11,7.0133,7.0326,6.9844,7.0036,394351,0
2015-06-12,6.9457,6.9457,6.8974,6.9361,838906,0
2015-06-15,6.8974,6.9457,6.8877,6.9361,476595,0
2015-06-16,6.878,6.9457,6.849,6.9071,20025561,0
2015-06-17,6.7911,6.82,6.7429,6.7815,4877950,0
2015-06-18,6.7526,6.82,6.7429,6.7815,701745,0
2015-06-19,6.7911,6.8394,6.7718,6.8104,3348169,0
2015-06-22,7.0133,7.0809,7.0133,7.0423,2900767,0
2015-06-23,7.1002,7.1969,7.1002,7.1582,2710987,0
2015-06-24,7.1002,7.1389,7.0615,7.0905,1186621,0
2015-06-25,7.1099,7.1195,7.0712,7.1002,831349,0
2015-06-26,7.1872,7.2258,7.1776,7.2066,867581,0
2015-06-29,7.0423,7.052,6.9651,6.9747,1318296,0
2015-06-30,7.0036,7.0133,6.9361,6.9747,1057397,0
2015-07-01,7.0615,7.0905,7.0423,7.052,1026998,0
2015-07-02,7.023,7.0423,6.9844,7.0423,868408,0
2015-07-06,6.9747,7.023,6.9554,6.9844,922652,0
2015-07-07,6.9361,6.9457,6.8394,6.9457,1865696,0
2015-07-08,6.6752,6.6752,6.569,6.5786,1794062,0
2015-07-09,6.6946,6.7139,6.6172,6.6269,1081032,0
2015-07-10,6.8587,7.023,6.8394,6.8684,1217677,0
2015-07-13,6.9457,6.9844,6.9361,6.9457,1478023,0
2015-07-14,6.9361,7.0326,6.9361,7.0133,2533127,0
2015-07-15,6.9554,6.9747,6.9264,6.9361,2444829,0
2015-07-16,7.0036,7.0133,6.9651,7.0036,680007,0
2015-07-17,7.0615,7.0905,7.0423,7.0712,619242,0
2015-07-20,7.1099,7.1099,7.0712,7.0809,696052,0
2015-07-21,7.0712,7.0809,7.052,7.0809,827208,0
2015-07-22,6.9554,6.9941,6.9457,6.9651,752986,0
2015-07-23,6.9941,7.0036,6.9457,6.9651,555061,0
2015-07-24,6.9264,6.9264,6.8104,6.8394,1234032,0
2015-07-27,6.82,6.878,6.82,6.8394,799051,0
2015-07-28,6.8587,6.8974,6.8007,6.8684,686321,0
2015-07-29,6.8877,6.9651,6.878,6.9457,890595,0
2015-07-30,6.9651,7.0036,6.9361,6.9844,646984,0
2015-07-31,7.0615,7.1195,7.052,7.0809,1158774,0
2015-08-03,6.9071,6.9071,6.8394,6.8877,2342411,0
2015-08-04,6.8877,6.9167,6.8587,6.8877,624107,0
2015-08-05,6.9264,6.9457,6.9071,6.9264,594708,0
2015-08-06,6.8974,6.9167,6.8394,6.8684,627382,0
2015-08-07,6.9264,6.9457,6.8877,6.9361,582597,0
2015-08-10,6.9264,6.9844,6.9167,6.9457,914680,0
2015-08-11,6.878,6.8974,6.8394,6.8974,928402,0
2015-08-12,6.7718,6.8394,6.6946,6.8394,1563218,0
2015-08-13,6.7332,6.7911,6.7332,6.7526,1379164,0
2015-08-14,6.7429,6.7911,6.7429,6.7815,1728742,0
2015-08-17,6.7332,6.7815,6.7042,6.7718,896462,0
2015-08-18,6.8007,6.82,6.7815,6.7911,465622,0
2015-08-19,6.7911,6.82,6.7332,6.7526,1034450,0
2015-08-20,6.6075,6.6075,6.511,6.511,1999751,0
2015-08-21,6.424,6.4434,6.2211,6.2405,2176870,0
2015-08-24,5.6995,5.97,5.0039,5.8348,2806082,0
2015-08-25,6.3081,6.3081,6.0666,6.0763,1419018,0
2015-08-26,6.2405,6.2985,6.1343,6.2985,1956998,0
2015-08-27,6.4144,6.5206,6.4047,6.482,3131300,0
2015-08-28,6.5206,6.569,6.5013,6.5496,972236,0
2015-08-31,6.4144,6.4434,6.3757,6.4144,975652,0
2015-09-01,6.115,6.1824,6.086,6.1246,2135462,0
2015-09-02,6.2115,6.2405,6.0763,6.2211,1225026,0
2015-09-03,6.1824,6.2598,6.1728,6.2115,1272334,0
2015-09-04,5.9217,5.9796,5.9217,5.97,1692201,0
2015-09-08,6.0666,6.1246,6.057,6.115,918614,0
2015-09-09,6.2308,6.2501,6.1053,6.1053,1048735,0
2015-09-10,6.0763,6.115,6.057,6.086,1093011,0
2015-09-11,6.115,6.1632,6.086,6.1536,970786,0
2015-09-14,6.0666,6.0763,5.912,6.0183,3637707,0
2015-09-15,6.0183,6.1246,6.0086,6.1053,1525433,0
2015-09-16,6.1632,6.2405,6.1632,6.2211,1377404,0
2015-09-17,6.1343,6.2501,6.1246,6.1536,913165,0
2015-09-18,5.9217,5.9507,5.8927,5.8927,928655,0
2015-09-21,5.912,5.9507,5.9024,5.9217,730523,0
2015-09-22,5.8251,5.8541,5.7671,5.8251,1354423,0
2015-09-23,5.8348,5.8541,5.7961,5.8251,802415,0
2015-09-24,5.7575,5.7865,5.6899,5.7671,1555997,0
2015-09-25,6.057,6.0956,5.9796,6.0086,1407528,0
2015-09-28,5.9932,6.003,5.8859,5.8956,976055,0
2015-09-29,5.8078,5.8566,5.7687,5.8273,1441355,0
2015-09-30,5.8761,5.9444,5.8371,5.9444,1774315,0
2015-10-01,6.0128,6.0323,5.9444,6.0323,1143229,0
2015-10-02,5.9737,6.1201,5.9346,6.1201,1485921,0
2015-10-05,6.1592,6.2178,6.1592,6.1982,1252994,0
2015-10-06,6.208,6.2372,6.1689,6.2178,821949,0
2015-10-07,6.3056,6.3544,6.2567,6.2958,1291324,0
2015-10-08,6.2763,6.3446,6.2372,6.3446,1170992,0
2015-10-09,6.3153,6.3251,6.2665,6.2958,754947,0
2015-10-12,6.3153,6.3349,6.286,6.3153,411090,0
2015-10-13,6.1689,6.208,6.1494,6.1689,2078383,0
2015-10-14,6.0421,6.0616,5.9737,5.9835,1057376,0
2015-10-15,6.0908,6.1592,6.0616,6.1592,1185437,0
2015-10-16,6.1885,6.2178,6.1494,6.208,1153986,0
2015-10-19,6.0908,6.1396,6.0908,6.1299,833542,0
2015-10-20,6.1787,6.2178,6.1689,6.1787,651785,0
2015-10-21,6.2763,6.286,6.208,6.2178,965685,0
2015-10-22,6.3153,6.3739,6.3056,6.3349,997956,0
2015-10-23,6.3739,6.4422,6.3739,6.4422,665919,0
2015-10-26,6.4032,6.4227,6.3739,6.3837,757610,0
2015-10-27,6.3349,6.3544,6.3056,6.3349,685692,0
2015-10-28,6.3544,6.4324,6.3544,6.4227,655059,0
2015-10-29,6.3251,6.3349,6.286,6.3056,596663,0
2015-10-30,6.3837,6.3837,6.286,6.3153,749414,0
2015-11-02,6.2372,6.3349,6.2275,6.3251,798656,0
2015-11-03,6.286,6.3349,6.286,6.3153,985517,0
2015-11-04,6.3153,6.3446,6.286,6.3056,817346,0
2015-11-05,6.3446,6.3837,6.3153,6.3446,549741,0
2015-11-06,6.3446,6.3935,6.3153,6.3642,1360216,0
2015-11-09,6.4227,6.5106,6.4129,6.4617,1220941,0
2015-11-10,6.5594,6.5788,6.5301,6.5496,1697580,0
2015-11-11,6.5984,6.6179,6.5594,6.5692,552815,0
2015-11-12,6.4617,6.4617,6.3935,6.4032,1227749,0
2015-11-13,6.6277,6.7058,6.5788,6.6667,3584896,0
2015-11-16,6.5496,6.6277,6.5106,6.6277,1336857,0
2015-11-17,6.6081,6.657,6.5788,6.6081,1943765,0
2015-11-18,6.5886,6.6277,6.5788,6.6179,1027462,0
2015-11-19,6.6472,6.6667,6.6081,6.6081,870816,0
2015-11-20,6.6081,6.6374,6.5692,6.5692,1343824,0
2015-11-23,6.5594,6.5984,6.5496,6.5788,1054610,0
2015-11-24,6.5301,6.5496,6.4715,6.5203,1381320,0
2015-11-25,6.4324,6.4617,6.4129,6.4324,751258,0
2015-11-27,6.3935,6.4227,6.3935,6.4129,375783,0
2015-11-30,6.3446,6.3446,6.286,6.3056,933516,0
2015-12-01,6.3837,6.4227,6.3739,6.4227,670458,0
2015-12-02,6.4227,6.452,6.3642,6.3739,606258,0
2015-12-03,6.4129,6.4129,6.286,6.3056,1081183,0
2015-12-04,6.3544,6.4422,6.3446,6.4324,789164,0
2015-12-07,6.3739,6.3837,6.3251,6.3642,894892,0
2015-12-08,6.2665,6.2763,6.208,6.2275,1109108,0
2015-12-09,6.2372,6.3056,6.1494,6.1885,1674119,0
2015-12-10,6.2763,6.3153,6.247,6.2567,1405908,0
2015-12-11,6.1006,6.1006,6.0421,6.0518,1467787,0
2015-12-14,6.1103,6.1494,6.0421,6.1103,2523013,0
2015-12-15,6.0713,6.1299,6.0616,6.081,2583662,0
2015-12-16,6.208,6.286,6.1689,6.2763,1620436,0
2015-12-17,6.2372,6.2372,6.1592,6.1885,1178574,0
2015-12-18,6.0616,6.0713,6.0128,6.0323,1092824,0
2015-12-21,6.0518,6.0616,5.9639,6.0225,1247932,0
2015-12-22,6.081,6.0908,6.0225,6.081,1303537,0
2015-12-23,6.1396,6.2275,6.1299,6.208,1127036,0
2015-12-24,6.1396,6.1982,6.1299,6.1982,578165,0
2015-12-28,6.0908,6.1299,6.0713,6.1299,1112779,0
2015-12-29,6.1982,6.2372,6.1982,6.2178,915059,0
2015-12-30,6.1494,6.1689,6.1299,6.1494,529184,0
2015-12-31,6.1103,6.1103,6.0616,6.0713,463168,0
2016-01-04,6.003,6.0421,5.9542,6.0128,1337490,0
2016-01-05,6.0908,6.1055,6.0421,6.0908,819292,0
2016-01-06,5.9737,6.003,5.9346,5.9835,799414,0
2016-01-07,5.8859,5.932,5.8273,5.8468,1463118,0
2016-01-08,5.8566,5.8664,5.6809,5.6809,922888,0
2016-01-11,5.7492,5.7785,5.6809,5.7589,1323247,0
2016-01-12,5.6711,5.7102,5.5637,5.6516,20921609,0
2016-01-13,5.7394,5.7492,5.5832,5.593,4791485,0
2016-01-14,5.6223,5.7394,5.5882,5.72,1208570,0
2016-01-15,5.4466,5.4759,5.388,5.4466,1991655,0
2016-01-19,5.388,5.3978,5.2904,5.3393,1430905,0
2016-01-20,5.144,5.1733,5.0173,5.144,2072230,0
2016-01-21,4.9879,5.1147,4.9683,5.0659,1673394,0
2016-01-22,5.144,5.2611,5.1343,5.2514,1396292,0
2016-01-25,5.1147,5.1343,5.0659,5.0757,1600105,0
2016-01-26,5.0659,5.1343,5.0561,5.105,1945629,0
2016-01-27,5.1831,5.2807,5.1343,5.1636,1805435,0
2016-01-28,5.1831,5.1977,5.0757,5.1147,3820904,0
2016-01-29,4.8804,4.9488,4.8317,4.9488,3269264,0
2016-02-01,4.7145,4.7536,4.6755,4.7243,2761663,0
2016-02-02,4.656,4.656,4.529,4.5486,3237872,0
2016-02-03,4.529,4.5388,4.3631,4.4315,7416314,0
2016-02-04,4.5194,4.5388,4.4412,4.4803,3754880,0
2016-02-05,4.4119,4.451,4.3631,4.3631,2260899,0
2016-02-08,4.3241,4.3437,4.2558,4.3144,3357278,0
2016-02-09,4.0996,4.1484,4.041,4.0801,2925075,0
2016-02-10,3.9825,4.0312,3.9337,3.9532,2808193,0
2016-02-11,3.8555,3.8653,3.7677,3.8068,2666288,0
2016-02-12,3.9044,4.0118,3.8848,4.0118,7682264,0
2016-02-16,4.1874,4.2069,4.1484,4.168,2963779,0
2016-02-17,4.2069,4.246,4.1777,4.2069,3078375,0
2016-02-18,4.2655,4.2655,4.1777,4.2069,3626041,0
2016-02-19,4.1191,4.1484,4.1142,4.1387,1517582,0
2016-02-22,4.1484,4.168,4.1094,4.1387,1561998,0
2016-02-23,4.0605,4.0996,4.0312,4.041,1811937,0
2016-02-24,4.0703,4.1484,4.041,4.1191,1159768,0
2016-02-25,4.1777,4.2265,4.1387,4.2167,2259204,0
2016-02-26,4.246,4.246,4.168,4.1972,1131420,0
2016-02-29,4.2069,4.2069,4.1728,4.1874,1308752,0
2016-03-01,4.1874,4.2948,4.1728,4.2753,2454334,0
2016-03-02,4.3437,4.3729,4.3241,4.3729,1059817,0
2016-03-03,4.656,4.7047,4.6365,4.6951,2609465,0
2016-03-04,4.7731,4.7926,4.7145,4.7438,3532350,0
2016-03-07,4.6951,4.7536,4.6755,4.7047,1888744,0
2016-03-08,4.6267,4.6267,4.5486,4.5681,1571165,0
2016-03-09,4.5681,4.5681,4.4901,4.5194,957292,0
2016-03-10,4.5876,4.6365,4.4754,4.5583,1262802,0
2016-03-11,4.7438,4.8024,4.734,4.7829,1642161,0
2016-03-14,4.9195,4.939,4.8804,4.9097,1917688,0
2016-03-15,4.8317,4.8415,4.7731,4.8415,2137619,0
2016-03-16,4.6755,4.6951,4.6267,4.6951,4927695,0
2016-03-17,4.7047,4.8122,4.6853,4.7926,2148604,0
2016-03-18,4.7438,4.7829,4.734,4.7731,1200924,0
2016-03-21,4.7731,4.8219,4.7243,4.8024,1806018,0
2016-03-22,4.7633,4.8317,4.7536,4.7926,1853426,0
2016-03-23,4.7243,4.7243,4.6365,4.656,1660029,0
2016-03-24,4.5194,4.5194,4.4705,4.5194,1191691,0
2016-03-28,4.5583,4.5974,4.5388,4.5876,919286,0
2016-03-29,4.4998,4.5681,4.4608,4.5681,1565592,0
2016-03-30,4.451,4.4901,4.4315,4.4608,999972,0
2016-03-31,4.4608,4.529,4.4608,4.4803,960465,0
2016-04-01,4.3826,4.4412,4.3729,4.4119,1030986,0
2016-04-04,4.4315,4.451,4.3924,4.4022,1155842,0
2016-04-05,4.2558,4.2558,4.2069,4.2265,1672496,0
2016-04-06,4.2558,4.2948,4.2021,4.2948,1127125,0
2016-04-07,4.2655,4.2753,4.1972,4.246,914219,0
2016-04-08,4.3826,4.4169,4.3534,4.3729,1046043,0
2016-04-11,4.3241,4.3339,4.2753,4.2851,904895,0
2016-04-12,4.529,4.6072,4.4998,4.5681,3078175,0
2016-04-13,4.7438,4.7926,4.734,4.7829,1953012,0
2016-04-14,4.7829,4.8122,4.7536,4.7926,1193204,0
2016-04-15,4.7145,4.7243,4.6853,4.6951,1290118,0
2016-04-18,4.656,4.7438,4.6267,4.7047,1225481,0
2016-04-19,4.9097,4.9488,4.8804,4.9,859607,0
2016-04-20,4.8707,4.9195,4.8415,4.9,1109856,0
2016-04-21,4.8024,4.8317,4.7633,4.7633,1110973,0
2016-04-22,5.0854,5.1733,5.0854,5.1636,3105730,0
2016-04-25,5.105,5.1293,5.0465,5.0561,3378077,0
2016-04-26,4.9293,4.9586,4.9,4.9586,1897365,0
2016-04-27,4.8902,4.9,4.8317,4.8902,1295611,0
2016-04-28,4.6365,4.6755,4.529,4.5388,1745329,0
2016-04-29,4.529,4.5388,4.451,4.4901,1244461,0
2016-05-02,4.5876,4.6072,4.5681,4.5974,951637,0
2016-05-03,4.5096,4.534,4.4901,4.4998,928740,0
2016-05-04,4.4803,4.5096,4.451,4.4705,1263913,0
2016-05-05,4.4803,4.5096,4.4705,4.4803,1002973,0
2016-05-06,4.4412,4.4803,4.4119,4.451,1054029,0
2016-05-09,4.4803,4.5047,4.4412,4.4608,800466,0
2016-05-10,4.529,4.5974,4.5194,4.5974,947695,0
2016-05-11,4.529,4.5486,4.4803,4.5194,1006940,0
2016-05-12,4.5779,4.5876,4.4949,4.529,813244,0
2016-05-13,4.4608,4.4901,4.3924,4.4022,1152277,0
2016-05-16,4.4803,4.6169,4.4705,4.4705,1431105,0
2016-05-17,4.4608,4.5194,4.4412,4.4705,1331551,0
2016-05-18,4.656,4.7194,4.6267,4.6755,2269754,0
2016-05-19,4.6755,4.6951,4.6072,4.6462,1059840,0
2016-05-20,4.6951,4.7243,4.6658,4.6951,1281224,0
2016-05-23,4.7243,4.7438,4.6999,4.7145,618054,0
2016-05-24,4.7145,4.7536,4.6853,4.7438,1547292,0
2016-05-25,4.7731,4.8317,4.7633,4.8122,1935086,0
2016-05-26,4.7731,4.8024,4.7536,4.7926,995124,0
2016-05-27,4.7731,4.8122,4.7585,4.8122,1196957,0
2016-05-31,4.8219,4.8317,4.7585,4.7926,1614963,0
2016-06-01,4.7731,4.7731,4.7438,4.7633,877997,0
2016-06-02,4.6853,4.7308,4.656,4.7047,1249867,0
2016-06-03,4.7145,4.739,4.6658,4.7145,947896,0
2016-06-06,4.7145,4.7926,4.7145,4.7731,1245536,0
2016-06-07,4.8024,4.8561,4.8024,4.8219,1331799,0
2016-06-08,4.9,4.9293,4.8804,4.8902,785522,0
2016-06-09,4.7536,4.7536,4.6951,4.7243,1349812,0
2016-06-10,4.6951,4.734,4.656,4.7243,2133268,0
2016-06-13,4.5779,4.6267,4.5486,4.5486,985615,0
2016-06-14,4.4803,4.4998,4.4266,4.4608,1609704,0
2016-06-15,4.4901,4.5388,4.4803,4.4803,1216260,0
2016-06-16,4.5096,4.5388,4.4705,4.529,1046104,0
2016-06-17,4.5194,4.5974,4.4998,4.5681,1969545,0
2016-06-20,4.656,4.7047,4.6365,4.6462,635271,0
2016-06-21,4.6853,4.7292,4.6658,4.7047,1207464,0
2016-06-22,4.656,4.7047,4.6267,4.6267,619098,0
2016-06-23,4.7633,4.8024,4.7536,4.7926,1447964,0
2016-06-24,4.5096,4.6169,4.4998,4.5583,1279175,0
2016-06-27,4.3631,4.3729,4.2362,4.2851,1819155,0
2016-06-28,4.3339,4.3729,4.3144,4.3339,1257850,0
2016-06-29,4.3924,4.451,4.3631,4.4217,1871315,0
2016-06-30,4.3631,4.3729,4.2948,4.3241,1679151,0
2016-07-01,4.3046,4.3437,4.2851,4.3144,1261029,0
2016-07-05,4.2558,4.2558,4.1387,4.1874,3710845,0
2016-07-06,4.1094,4.1874,4.0605,4.1777,2755930,0
2016-07-07,4.1874,4.2265,4.1387,4.1777,982260,0
2016-07-08,4.1874,4.2655,4.1777,4.2362,1232816,0
2016-07-11,4.3729,4.3729,4.3144,4.3339,2237481,0
2016-07-12,4.4998,4.5926,4.4901,4.5681,3589176,0
2016-07-13,4.6853,4.6951,4.6267,4.6951,2181881,0
2016-07-14,4.6853,4.7047,4.6365,4.6755,2247231,0
2016-07-15,4.7829,4.8415,4.778,4.8122,1850396,0
2016-07-18,4.8024,4.8707,4.7829,4.8512,1308490,0
2016-07-19,4.7243,4.7829,4.7243,4.7633,818579,0
2016-07-20,4.734,4.7438,4.6853,4.7145,2456868,0
2016-07-21,4.7243,4.734,4.6706,4.6853,1378391,0
2016-07-22,4.734,4.734,4.6999,4.7047,411278,0
2016-07-25,4.6658,4.6755,4.6462,4.6658,695826,0
2016-07-26,4.6169,4.6462,4.5876,4.5974,642181,0
2016-07-27,4.5974,4.6169,4.5681,4.6072,1013134,0
2016-07-28,4.5096,4.5437,4.4901,4.5388,966950,0
2016-07-29,4.8804,4.9781,4.8707,4.9781,5409459,0
2016-08-01,5.0757,5.2123,5.0464,5.0464,1853727,0
2016-08-02,4.8902,4.9097,4.7829,4.8219,2074589,0
2016-08-03,4.734,4.734,4.6951,4.734,847698,0
2016-08-04,4.8122,4.861,4.8024,4.8415,989326,0
2016-08-05,4.861,4.9195,4.8415,4.9097,1284275,0
2016-08-08,5.0074,5.144,5.0074,5.0952,5318682,0
2016-08-09,5.105,5.1343,5.0757,5.1147,576397,0
2016-08-10,5.1245,5.144,5.0952,5.1245,980928,0
2016-08-11,5.1538,5.2123,5.1245,5.1929,1703559,0
2016-08-12,5.105,5.1343,5.0659,5.105,1550024,0
2016-08-15,5.0659,5.1293,5.0561,5.0854,888383,0
2016-08-16,5.0367,5.0806,5.0367,5.0367,904666,0
2016-08-17,5.144,5.1929,5.144,5.1733,471275,0
2016-08-18,5.1538,5.2026,5.1391,5.1538,449154,0
2016-08-19,5.1733,5.1831,5.1245,5.1538,360847,0
2016-08-22,5.105,5.144,5.0854,5.144,655842,0
2016-08-23,5.144,5.144,5.0904,5.0952,542375,0
2016-08-24,5.1147,5.1147,5.0659,5.0757,413018,0
2016-08-25,5.0757,5.0757,5.0464,5.0757,313419,0
2016-08-26,5.0757,5.0854,4.9879,5.0367,569925,0
2016-08-29,5.0757,5.1245,5.0708,5.1245,738341,0
2016-08-30,5.1538,5.2123,5.1538,5.2123,1798325,0
2016-08-31,5.3295,5.388,5.2807,5.3783,4055950,0
2016-09-01,5.4466,5.4759,5.3783,5.4759,4297369,0
2016-09-02,5.4954,5.5735,5.4807,5.5052,2092083,0
2016-09-06,5.388,5.4075,5.3197,5.3588,1039842,0
2016-09-07,5.31,5.31,5.2807,5.3002,840458,0
2016-09-08,5.2221,5.2514,5.2123,5.2221,1287763,0
2016-09-09,5.1929,5.2368,5.1538,5.1636,2987602,0
2016-09-12,5.1147,5.1733,5.105,5.1636,630346,0
2016-09-13,5.0561,5.0561,4.9293,4.939,3969149,0
2016-09-14,4.8512,4.8756,4.8024,4.8122,1485372,0
2016-09-15,4.7926,4.8512,4.7536,4.8122,1444243,0
2016-09-16,4.8804,4.8902,4.8219,4.8415,1261643,0
2016-09-19,4.8707,4.9097,4.8317,4.861,911015,0
2016-09-20,4.9879,4.9879,4.9147,4.9293,6218666,0
2016-09-21,5.2611,5.3393,5.2514,5.3295,2721689,0
2016-09-22,5.3929,5.4271,5.3295,5.388,2359731,0
2016-09-23,5.2709,5.2904,5.2318,5.2709,878031,0
2016-09-26,5.1636,5.1929,5.1343,5.1636,2483892,0
2016-09-27,5.105,5.2026,5.0952,5.0952,3299013,0
2016-09-28,5.075,5.075,4.9365,5.0157,2531930,0
2016-09-29,5.0355,5.0404,4.9069,4.9168,2617245,0
2016-09-30,4.9365,4.9959,4.9069,4.9959,2712684,0
2016-10-03,4.9464,4.9563,4.9069,4.9464,783809,0
2016-10-04,4.9959,5.0058,4.9464,4.9761,657651,0
2016-10-05,5.0256,5.0553,5.0058,5.0355,782050,0
2016-10-06,5.0355,5.0355,4.986,5.0157,415430,0
2016-10-07,5.0058,5.0157,4.9415,4.9959,691232,0
2016-10-10,5.0058,5.0553,5.0058,5.0454,1445435,0
2016-10-11,4.9662,4.986,4.897,4.9168,2408228,0
2016-10-12,4.8772,4.8871,4.8178,4.8376,1152447,0
2016-10-13,4.8178,4.8277,4.7783,4.8178,911710,0
2016-10-14,4.8376,4.8663,4.8079,4.8178,1110421,0
2016-10-17,4.8376,4.8623,4.8178,4.8376,488829,0
2016-10-18,4.8673,4.8772,4.8376,4.8772,683170,0
2016-10-19,4.8772,4.9266,4.8772,4.897,502032,0
2016-10-20,4.9563,5.0058,4.9266,4.986,1214532,0
2016-10-21,4.9563,4.986,4.9464,4.9761,478641,0
2016-10-24,4.9563,4.9761,4.9464,4.9662,402267,0
2016-10-25,4.986,5.0305,4.9761,5.0157,970276,0
2016-10-26,5.0058,5.0355,4.986,5.0157,570766,0
2016-10-27,5.0355,5.0849,5.0107,5.0849,582628,0
2016-10-28,5.0948,5.0948,5.0454,5.0651,509032,0
2016-10-31,5.0948,5.1047,5.0849,5.0948,382663,0
2016-11-01,5.1047,5.1245,5.0454,5.1047,743599,0
2016-11-02,5.0553,5.0553,4.9662,4.9959,1948552,0
2016-11-03,5.0256,5.0454,4.986,5.0058,1082061,0
2016-11-04,4.9266,4.9563,4.9019,4.9168,706674,0
2016-11-07,4.986,5.0157,4.9761,5.0058,2436740,0
2016-11-08,4.9761,5.0948,4.9761,5.0454,982888,0
2016-11-09,4.9266,5.0948,4.9266,5.0553,4454988,0
2016-11-10,5.2036,5.3125,5.2036,5.2828,3229346,0
2016-11-11,5.5895,5.6884,5.5598,5.6884,2978748,0
2016-11-14,5.7478,5.9308,5.7379,5.8863,2271417,0
2016-11-15,5.8863,5.9258,5.8071,5.9258,2363741,0
2016-11-16,6.1534,6.1633,6.0544,6.0841,1869240,0
2016-11-17,6.0643,6.1138,6.0544,6.1138,1112577,0
2016-11-18,5.9555,5.9555,5.8566,5.8863,1284937,0
2016-11-21,6.0149,6.0841,5.9555,6.0643,2058136,0
2016-11-22,6.0445,6.1534,6.0346,6.1435,1994930,0
2016-11-23,6.0346,6.1929,6.0149,6.183,3571921,0
2016-11-25,5.7774,5.8368,5.7675,5.8368,1882103,0
2016-11-28,5.8961,5.9357,5.8764,5.906,2473559,0
2016-11-29,5.9456,5.9654,5.8764,5.8863,3584548,0
2016-11-30,5.8961,5.9753,5.8961,5.9357,1564798,0
2016-12-01,5.9555,6.0346,5.9357,5.9555,1786794,0
2016-12-02,6.2721,6.292,6.1929,6.2424,2218791,0
2016-12-05,6.2325,6.2622,6.1929,6.2424,1276553,0
2016-12-06,6.2325,6.3018,6.2028,6.2919,1478295,0
2016-12-07,6.371,6.4106,6.3512,6.3908,1961082,0
2016-12-08,6.4699,6.5392,6.4699,6.5194,1618908,0
2016-12-09,6.5886,6.6282,6.5788,6.5985,1893379,0
2016-12-12,6.4106,6.4699,6.3512,6.3611,1806063,0
2016-12-13,6.4007,6.4304,6.3463,6.3809,1690211,0
2016-12-14,6.3809,6.4996,6.3413,6.3809,1915785,0
2016-12-15,6.3611,6.46,6.3413,6.4304,2770709,0
2016-12-16,6.4205,6.4304,6.3512,6.3611,1109512,0
2016-12-19,6.371,6.3908,6.3215,6.3611,1449273,0
2016-12-20,6.2919,6.3314,6.2721,6.3018,1553925,0
2016-12-21,6.2721,6.282,6.2325,6.2523,781936,0
2016-12-22,6.2523,6.2622,6.2028,6.2127,1902139,0
2016-12-23,6.2226,6.2424,6.2028,6.2325,328384,0
2016-12-27,6.2325,6.2325,6.183,6.2127,543115,0
2016-12-28,6.1731,6.183,6.1237,6.1336,624589,0
2016-12-29,6.0544,6.0693,6.005,6.0346,619774,0
2016-12-30,6.0841,6.1039,6.0495,6.094,991732,0
2017-01-03,6.094,6.183,6.094,6.1633,1049342,0
2017-01-04,6.2226,6.3215,6.2127,6.3116,1249499,0
2017-01-05,6.3413,6.371,6.2919,6.3413,953563,0
2017-01-06,6.282,6.3314,6.2622,6.3018,1003027,0
2017-01-09,6.3018,6.3018,6.2325,6.2424,640163,0
2017-01-10,6.2127,6.2622,6.1929,6.2127,570487,0
2017-01-11,6.2523,6.2919,6.2226,6.282,1394153,0
2017-01-12,6.282,6.3116,6.1899,6.2523,1489466,0
2017-01-13,6.2721,6.3018,6.2325,6.2721,593943,0
2017-01-17,6.2276,6.2572,6.1534,6.1929,1962871,0
2017-01-18,6.1929,6.2028,6.1237,6.2028,800719,0
2017-01-19,6.2226,6.2919,6.2226,6.2325,777780,0
2017-01-20,6.282,6.3314,6.2721,6.2919,680292,0
2017-01-23,6.2919,6.3215,6.2721,6.3215,560927,0
2017-01-24,6.1929,6.2721,6.183,6.2622,1138502,0
2017-01-25,6.2622,6.3116,6.2325,6.3116,1799350,0
2017-01-26,6.4699,6.5293,6.4403,6.4699,1528581,0
2017-01-27,6.4501,6.4832,6.3809,6.3809,1262410,0
2017-01-30,6.4106,6.4106,6.282,6.3018,3149206,0
2017-01-31,6.3413,6.3512,6.2622,6.3215,3495112,0
2017-02-01,6.3413,6.3611,6.282,6.3116,812001,0
2017-02-02,6.3116,6.4304,6.2721,6.4106,7020239,0
2017-02-03,6.4798,6.9349,6.4798,6.8459,10511898,0
2017-02-06,6.5689,6.737,6.5689,6.6876,3844324,0
2017-02-07,6.6876,6.6975,6.6183,6.6381,880728,0
2017-02-08,6.6579,6.6678,6.5689,6.5985,1374618,0
2017-02-09,6.5886,6.5985,6.5293,6.5886,1867251,0
2017-02-10,6.6579,6.6876,6.6282,6.6678,1218997,0
2017-02-13,6.6975,6.7271,6.6876,6.7173,1028900,0
2017-02-14,6.6084,6.6777,6.5985,6.6579,1290408,0
2017-02-15,6.6777,6.6826,6.6381,6.6678,1202155,0
2017-02-16,6.6826,6.7074,6.6579,6.6777,808918,0
2017-02-17,6.6282,6.648,6.5936,6.648,675153,0
2017-02-21,6.7964,6.8063,6.7469,6.7964,1416594,0
2017-02-22,6.7271,6.7469,6.6876,6.7271,1374681,0
2017-02-23,6.7271,6.7271,6.6282,6.6678,634869,0
2017-02-24,6.6183,6.6282,6.5689,6.6183,1309969,0
2017-02-27,6.5491,6.559,6.4996,6.5491,694873,0
2017-02-28,6.5392,6.5788,6.5243,6.5788,690739,0
2017-03-01,6.6282,6.7222,6.6183,6.6579,2328801,0
2017-03-02,6.6579,6.6777,6.5689,6.5788,901732,0
2017-03-03,6.6282,6.6282,6.5738,6.5886,755118,0
2017-03-06,6.6084,6.6084,6.4798,6.5194,3357570,0
2017-03-07,6.5293,6.559,6.4897,6.5392,761065,0
2017-03-08,6.5689,6.5985,6.5095,6.5194,762305,0
2017-03-09,6.5194,6.5886,6.4897,6.5689,927756,0
2017-03-10,6.5985,6.6282,6.5689,6.6084,876724,0
2017-03-13,6.6282,6.6678,6.6084,6.6579,767498,0
2017-03-14,6.5985,6.6183,6.559,6.5788,805179,0
2017-03-15,6.6381,6.6975,6.6381,6.6777,698315,0
2017-03-16,6.6777,6.6925,6.648,6.648,814785,0
2017-03-17,6.648,6.6529,6.6084,6.6183,713423,0
2017-03-20,6.5738,6.6459,6.559,6.5985,659127,0
2017-03-21,6.5639,6.5788,6.4007,6.4205,1536868,0
2017-03-22,6.3215,6.3215,6.2523,6.3116,1714595,0
2017-03-23,6.2721,6.2919,6.2325,6.2523,1126859,0
2017-03-24,6.3116,6.3908,6.3116,6.3809,1160140,0
2017-03-27,6.282,6.371,6.2523,6.371,1081245,0
2017-03-28,6.3413,6.5342,6.3413,6.5095,2935514,0
2017-03-29,6.42,6.44,6.39,6.42,933174,0
2017-03-30,6.36,6.437,6.36,6.4,1014822,0
2017-03-31,6.35,6.35,6.32,6.34,535184,0
2017-04-03,6.29,6.31,6.22,6.27,724950,0
2017-04-04,6.24,6.26,6.205,6.23,1953126,0
2017-04-05,6.19,6.19,6.06,6.08,1878970,0
2017-04-06,6.055,6.0999,6.04,6.07,803753,0
2017-04-07,6.07,6.08,6.0201,6.04,1271066,0
2017-04-10,6.11,6.12,6.06,6.08,1587887,0
2017-04-11,6.08,6.115,6.05,6.06,1750412,0
2017-04-12,6.06,6.1,6.025,6.05,1609536,0
2017-04-13,6.01,6.01,5.94,5.96,1264253,0
2017-04-17,6,6.01,5.97,6.01,1467807,0
2017-04-18,6,6.04,5.96,6,2010020,0
2017-04-19,6.07,6.15,6.03,6.12,11004639,0
2017-04-20,6.2,6.23,6.19,6.2,4024347,0
2017-04-21,6.22,6.29,6.22,6.29,1579984,0
2017-04-24,6.31,6.35,6.3,6.35,2945609,0
2017-04-25,6.42,6.47,6.42,6.43,2423655,0
2017-04-26,6.5,6.51,6.47,6.47,936529,0
2017-04-27,6.5,6.51,6.4401,6.46,2346901,0
2017-04-28,6.4,6.4,6.33,6.34,1428420,0
2017-05-01,6.39,6.4,6.34,6.37,1399942,0
2017-05-02,6.4,6.5,6.4,6.5,2192974,0
2017-05-03,6.48,6.5,6.44,6.48,1465756,0
2017-05-04,6.48,6.52,6.39,6.42,1460518,0
2017-05-05,6.48,6.49,6.45,6.49,1119613,0
2017-05-08,6.52,6.5298,6.48,6.51,838597,0
2017-05-09,6.5,6.5,6.43,6.45,1093691,0
2017-05-10,6.42,6.45,6.39,6.43,1432334,0
2017-05-11,6.48,6.49,6.42,6.45,771308,0
2017-05-12,6.42,6.42,6.37,6.4,747591,0
2017-05-15,6.4,6.42,6.33,6.36,1481716,0
2017-05-16,6.38,6.39,6.29,6.31,2034322,0
2017-05-17,6.29,6.29,6.16,6.18,4160166,0
2017-05-18,6.11,6.13,6.03,6.12,2852852,0
2017-05-19,6.17,6.275,6.165,6.24,1279082,0
2017-05-22,6.24,6.25,6.19,6.23,1310814,0
2017-05-23,6.21,6.29,6.21,6.26,1268386,0
2017-05-24,6.25,6.29,6.23,6.27,1159810,0
2017-05-25,6.29,6.29,6.25,6.27,1142917,0
2017-05-26,6.24,6.25,6.21,6.24,676740,0
2017-05-30,6.24,6.27,6.215,6.26,1264824,0
2017-05-31,6.24,6.25,6.18,6.22,1327237,0
2017-06-01,6.22,6.26,6.2,6.25,1412956,0
2017-06-02,6.43,6.5,6.41,6.48,2992440,0
2017-06-05,6.42,6.465,6.39,6.43,1307030,0
2017-06-06,6.45,6.5364,6.43,6.46,2795129,0
2017-06-07,6.5,6.6,6.5,6.57,2065357,0
2017-06-08,6.63,6.72,6.63,6.67,2361857,0
2017-06-09,6.67,6.74,6.645,6.68,2277688,0
2017-06-12,6.66,6.7,6.605,6.64,2382153,0
2017-06-13,6.68,6.751,6.68,6.74,1570113,0
2017-06-14,6.71,6.71,6.59,6.65,1186419,0
2017-06-15,6.5,6.52,6.47,6.52,2654535,0
2017-06-16,6.55,6.55,6.49,6.55,1437725,0
2017-06-19,6.56,6.6,6.54,6.57,1025107,0
2017-06-20,6.585,6.59,6.5,6.52,917705,0
2017-06-21,6.5,6.5,6.4,6.42,1162690,0
2017-06-22,6.5,6.51,6.47,6.48,818916,0
2017-06-23,6.49,6.53,6.46,6.51,1478877,0
2017-06-26,6.53,6.56,6.49,6.5,1497683,0
2017-06-27,6.5,6.545,6.46,6.53,1825550,0
2017-06-28,6.62,6.75,6.62,6.75,1869089,0
2017-06-29,6.73,6.76,6.63,6.67,1783024,0
2017-06-30,6.73,6.78,6.71,6.75,2094162,0
2017-07-03,6.76,6.83,6.76,6.8,2138995,0
2017-07-05,6.79,6.81,6.78,6.81,1928922,0
2017-07-06,6.72,6.77,6.71,6.73,2176015,0
2017-07-07,6.67,6.71,6.65,6.69,1818663,0
2017-07-10,6.59,6.62,6.57,6.59,2014491,0
2017-07-11,6.61,6.63,6.57,6.58,1464585,0
2017-07-12,6.58,6.6,6.54,6.56,1708211,0
2017-07-13,6.51,6.51,6.46,6.49,2096966,0
2017-07-14,6.49,6.49,6.39,6.4,3654770,0
2017-07-17,6.41,6.43,6.39,6.41,2180293,0
2017-07-18,6.39,6.4,6.34,6.4,2944138,0
2017-07-19,6.39,6.41,6.38,6.38,1393785,0
2017-07-20,6.3701,6.41,6.37,6.41,1290557,0
2017-07-21,6.38,6.38,6.32,6.34,1282613,0
2017-07-24,6.32,6.35,6.32,6.33,1812399,0
2017-07-25,6.33,6.39,6.33,6.37,3809819,0
2017-07-26,6.37,6.39,6.34,6.34,1378174,0
2017-07-27,6.36,6.38,6.29,6.3,3331765,0
2017-07-28,6.3,6.32,6.29,6.3,1694093,0
2017-07-31,6.33,6.37,6.31,6.37,1662005,0
2017-08-01,6.51,6.59,6.51,6.55,1291870,0
2017-08-02,6.47,6.49,6.44,6.45,675887,0
2017-08-03,6.44,6.44,6.41,6.42,749822,0
2017-08-04,6.44,6.51,6.44,6.47,1813532,0
2017-08-07,6.465,6.48,6.43,6.44,512548,0
2017-08-08,6.445,6.45,6.4,6.41,712712,0
2017-08-09,6.4,6.4,6.34,6.36,1643311,0
2017-08-10,6.32,6.32,6.13,6.13,4199428,0
2017-08-11,6.16,6.19,6.12,6.18,2856354,0
2017-08-14,6.27,6.31,6.26,6.29,2091875,0
2017-08-15,6.31,6.34,6.26,6.32,2869021,0
2017-08-16,6.31,6.35,6.29,6.3,1415758,0
2017-08-17,6.28,6.28,6.18,6.19,1981698,0
2017-08-18,6.19,6.24,6.15,6.23,868278,0
2017-08-21,6.13,6.13,6.07,6.11,2324310,0
2017-08-22,6.1,6.14,6.085,6.12,1685767,0
2017-08-23,6.06,6.1,6.05,6.08,1028032,0
2017-08-24,6.09,6.095,6.03,6.04,1060282,0
2017-08-25,6.1,6.12,6.07,6.08,851499,0
2017-08-28,6.06,6.07,5.97,5.99,946450,0
2017-08-29,6.01,6.02,5.975,6.01,1119140,0
2017-08-30,6.02,6.02,5.97,5.99,568389,0
2017-08-31,6.1,6.12,6.06,6.08,1909774,0
2017-09-01,6.11,6.16,6.09,6.14,1050074,0
2017-09-05,6.08,6.1,6.02,6.04,1653044,0
2017-09-06,6.05,6.09,6.03,6.06,896742,0
2017-09-07,6.05,6.05,5.95,5.97,2385615,0
2017-09-08,6.03,6.07,6.01,6.03,922098,0
2017-09-11,6.11,6.15,6.09,6.14,1244314,0
2017-09-12,6.15,6.22,6.15,6.18,1816641,0
2017-09-13,6.21,6.25,6.18,6.24,1849587,0
2017-09-14,6.14,6.15,6.11,6.12,1110619,0
2017-09-15,6.16,6.19,6.15,6.18,818072,0
2017-09-18,6.18,6.22,6.18,6.22,809817,0
2017-09-19,6.33,6.34,6.3,6.32,1186444,0
2017-09-20,6.34,6.37,6.3,6.36,3920542,0
2017-09-21,6.38,6.455,6.38,6.44,5497729,0
2017-09-22,6.44,6.48,6.44,6.48,1093422,0
2017-09-25,6.42,6.43,6.34,6.37,2818490,0
2017-09-26,6.43,6.45,6.38,6.4,1079856,0
2017-09-27,6.46,6.68,6.44,6.51,1834620,0
2017-09-28,6.44,6.47,6.4,6.42,1101144,0
2017-09-29,6.46,6.475,6.405,6.44,2789605,0
2017-10-02,6.42,6.42,6.37,6.4,6114386,0
2017-10-03,6.38,6.46,6.38,6.45,979004,0
2017-10-04,6.39,6.39,6.34,6.36,1286394,0
2017-10-05,6.36,6.39,6.3366,6.39,904269,0
2017-10-06,6.45,6.51,6.45,6.47,2112063,0
2017-10-09,6.505,6.505,6.45,6.48,852257,0
2017-10-10,6.48,6.49,6.43,6.49,809278,0
2017-10-11,6.48,6.525,6.46,6.51,1129821,0
2017-10-12,6.44,6.44,6.39,6.41,902124,0
2017-10-13,6.42,6.49,6.42,6.48,736516,0
2017-10-16,6.52,6.58,6.52,6.58,592872,0
2017-10-17,6.5,6.52,6.47,6.51,1850946,0
2017-10-18,6.47,6.49,6.46,6.48,882878,0
2017-10-19,6.41,6.5,6.41,6.48,986306,0
2017-10-20,6.48,6.525,6.45,6.51,1182514,0
2017-10-23,6.53,6.57,6.49,6.5,1289294,0
2017-10-24,6.6,6.65,6.6,6.63,1257005,0
2017-10-25,6.74,6.75,6.65,6.67,1834499,0
2017-10-26,6.77,6.8,6.75,6.76,7553891,0
2017-10-27,6.92,6.98,6.87,6.96,2255315,0
2017-10-30,6.87,6.89,6.82,6.86,1686501,0
2017-10-31,6.77,6.815,6.751,6.79,1443572,0
2017-11-01,6.8,6.83,6.775,6.8,1951705,0
2017-11-02,6.78,6.85,6.74,6.84,1510523,0
2017-11-03,6.82,6.82,6.78,6.82,796109,0
2017-11-06,6.72,6.735,6.68,6.71,1699400,0
2017-11-07,6.72,6.7399,6.68,6.7,940053,0
2017-11-08,6.72,6.72,6.66,6.68,1325492,0
2017-11-09,6.59,6.62,6.49,6.6,5669299,0
2017-11-10,6.53,6.55,6.51,6.54,1282006,0
