Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.4,12.568,12.4,12.538,15948290,0
2005-02-28,12.491,12.498,12.331,12.353,8790844,0
2005-03-01,12.438,12.491,12.293,12.43,13724220,0
2005-03-02,12.277,12.338,12.215,12.307,8093038,0
2005-03-03,12.254,12.293,12.139,12.215,7791887,0
2005-03-04,12.307,12.422,12.277,12.37,9127139,0
2005-03-07,12.263,12.422,12.254,12.353,8936520,0
2005-03-08,12.407,12.628,12.4,12.469,15118265,0
2005-03-09,12.469,12.56,12.376,12.407,10259752,0
2005-03-10,12.522,12.607,12.438,12.56,8922802,0
2005-03-11,12.514,12.568,12.438,12.438,10700045,0
2005-03-14,12.491,12.538,12.422,12.491,4852242,0
2005-03-15,12.576,12.583,12.484,12.498,8667639,0
2005-03-16,12.476,12.553,12.338,12.37,8685017,0
2005-03-17,12.407,12.514,12.376,12.454,7565861,0
2005-03-18,12.422,12.43,12.263,12.322,7587157,0
2005-03-21,12.27,12.277,12.139,12.215,8560768,0
2005-03-22,12.169,12.224,11.963,12.009,9383214,0
2005-03-23,11.826,11.894,11.772,11.865,12212982,0
2005-03-24,11.688,11.909,11.657,11.733,12784058,0
2005-03-28,11.634,11.764,11.634,11.718,6746811,0
2005-03-29,11.648,11.826,11.642,11.664,6451278,0
2005-03-30,11.742,11.955,11.726,11.924,11139032,0
2005-03-31,12.031,12.04,11.787,11.811,8938740,0
2005-04-01,11.979,12.017,11.748,11.802,11937570,0
2005-04-04,11.642,11.726,11.536,11.695,11972584,0
2005-04-05,11.61,11.733,11.61,11.648,10907780,0
2005-04-06,11.695,11.802,11.657,11.787,10183844,0
2005-04-07,11.781,12.055,11.781,11.955,12189596,0
2005-04-08,11.764,11.781,11.68,11.748,10946584,0
2005-04-11,11.817,11.826,11.748,11.764,6778036,0
2005-04-12,11.634,11.757,11.541,11.733,9008116,0
2005-04-13,11.657,11.748,11.541,11.589,10766677,0
2005-04-14,11.589,11.596,11.427,11.442,12391322,0
2005-04-15,11.314,11.42,11.251,11.281,19153811,0
2005-04-18,11.144,11.335,11.114,11.236,13312539,0
2005-04-19,11.536,11.726,11.511,11.68,16537134,0
2005-04-20,11.757,11.865,11.619,11.742,12728790,0
2005-04-21,12.277,12.598,12.277,12.514,39150447,0
2005-04-22,12.598,12.637,12.422,12.484,13850560,0
2005-04-25,12.491,12.56,12.422,12.553,7897322,0
2005-04-26,12.347,12.454,12.246,12.263,11879822,0
2005-04-27,12.169,12.385,12.109,12.37,17374607,0
2005-04-28,12.125,12.347,12.125,12.185,12825081,0
2005-04-29,12.215,12.254,12.04,12.231,11874596,0
2005-05-02,12.263,12.322,12.231,12.322,8719508,0
2005-05-03,12.331,12.385,12.237,12.3,8329255,0
2005-05-04,12.545,12.797,12.529,12.76,16787983,0
2005-05-05,12.813,12.911,12.79,12.882,17613567,0
2005-05-06,12.958,12.996,12.911,12.942,11207886,0
2005-05-09,13.043,13.187,13.011,13.134,18511530,0
2005-05-10,12.98,13.027,12.889,12.942,9780001,0
2005-05-11,12.942,12.951,12.783,12.951,5943569,0
2005-05-12,12.928,13.005,12.843,12.873,6016472,0
2005-05-13,12.989,13.088,12.958,13.035,14576064,0
2005-05-16,13.043,13.202,13.035,13.187,10287842,0
2005-05-17,13.112,13.234,13.035,13.218,8292150,0
2005-05-18,13.25,13.547,13.227,13.471,15466189,0
2005-05-19,13.356,13.448,13.319,13.441,14902040,0
2005-05-20,13.334,13.379,13.227,13.379,8842580,0
2005-05-23,13.349,13.448,13.31,13.379,8455464,0
2005-05-24,13.295,13.457,13.271,13.433,9421365,0
2005-05-25,13.325,13.325,13.043,13.104,13320249,0
2005-05-26,12.974,13.158,12.937,13.134,11721210,0
2005-05-27,13.127,13.234,13.095,13.164,7683708,0
2005-05-31,12.996,13.05,12.859,12.904,13401643,0
2005-06-01,12.937,13.149,12.92,13.065,9289540,0
2005-06-02,13.127,13.303,13.127,13.265,11106500,0
2005-06-03,13.196,13.287,13.027,13.074,11409611,0
2005-06-06,13.134,13.143,12.904,13.043,8920056,0
2005-06-07,13.104,13.234,13.058,13.074,11113294,0
2005-06-08,13.172,13.181,13.035,13.05,8754392,0
2005-06-09,12.942,12.989,12.873,12.974,14856311,0
2005-06-10,13.05,13.065,12.852,12.898,12056333,0
2005-06-13,12.898,12.958,12.843,12.92,6106751,0
2005-06-14,12.928,13.08,12.898,12.996,14567964,0
2005-06-15,13.043,13.119,12.911,13.112,11659022,0
2005-06-16,13.088,13.119,13.035,13.095,10317368,0
2005-06-17,13.158,13.271,13.112,13.25,10320766,0
2005-06-20,13.035,13.227,13.005,13.172,10910915,0
2005-06-21,13.143,13.265,13.112,13.227,7630533,0
2005-06-22,13.419,13.51,13.334,13.356,14604676,0
2005-06-23,13.31,13.356,13.127,13.134,19429875,0
2005-06-24,13.02,13.088,12.958,13.005,9652618,0
2005-06-27,12.951,13.08,12.904,12.967,11974806,0
2005-06-28,12.836,13.027,12.829,12.996,9792153,0
2005-06-29,13.074,13.143,12.967,13.005,7750602,0
2005-06-30,12.942,12.967,12.736,12.736,13625970,0
2005-07-01,12.752,12.843,12.682,12.728,7666070,0
2005-07-05,12.667,12.882,12.613,12.859,12559860,0
2005-07-06,12.967,12.98,12.859,12.889,11797774,0
2005-07-07,12.621,12.843,12.613,12.829,12311363,0
2005-07-08,12.873,13.134,12.859,13.119,9317237,0
2005-07-11,13.287,13.425,13.28,13.393,11605847,0
2005-07-12,13.462,13.585,13.325,13.502,10120217,0
2005-07-13,13.502,13.64,13.493,13.602,8933645,0
2005-07-14,13.753,13.831,13.684,13.732,18306539,0
2005-07-15,13.585,13.801,13.526,13.747,10866755,0
2005-07-18,13.625,13.723,13.563,13.632,8892752,0
2005-07-19,13.64,13.831,13.602,13.801,11294246,0
2005-07-20,13.471,13.723,13.425,13.67,18596845,0
2005-07-21,12.293,12.3,12.047,12.078,105624435,0
2005-07-22,12.1,12.139,11.902,11.909,23401662,0
2005-07-25,11.795,11.802,11.61,11.619,27938382,0
2005-07-26,11.871,12.002,11.781,11.979,22775846,0
2005-07-27,12.109,12.178,12.047,12.146,19561570,0
2005-07-28,12.237,12.376,12.208,12.293,16648579,0
2005-07-29,12.208,12.263,12.131,12.208,10221079,0
2005-08-01,12.169,12.208,12.093,12.194,9939395,0
2005-08-02,12.307,12.353,12.263,12.3,11409219,0
2005-08-03,12.3,12.438,12.284,12.4,8636806,0
2005-08-04,12.284,12.376,12.208,12.284,13112906,0
2005-08-05,12.347,12.361,12.169,12.201,7133145,0
2005-08-08,12.454,12.491,12.307,12.307,12380086,0
2005-08-09,12.545,12.568,12.438,12.484,12659417,0
2005-08-10,12.591,12.705,12.454,12.469,18264731,0
2005-08-11,12.498,12.583,12.454,12.576,9689461,0
2005-08-12,12.498,12.568,12.361,12.4,11123878,0
2005-08-15,12.353,12.4,12.246,12.37,9338793,0
2005-08-16,12.4,12.4,12.146,12.169,13660333,0
2005-08-17,12.031,12.131,12.009,12.087,11406865,0
2005-08-18,11.94,12.031,11.909,12.009,8617992,0
2005-08-19,12.009,12.055,11.979,11.987,7099830,0
2005-08-22,12.071,12.116,11.955,12.047,7561811,0
2005-08-23,12.087,12.093,11.918,12.002,7576314,0
2005-08-24,11.972,12.04,11.865,11.902,16793471,0
2005-08-25,11.909,11.963,11.886,11.948,10738718,0
2005-08-26,11.933,11.94,11.811,11.865,6625437,0
2005-08-29,11.84,11.924,11.817,11.909,3738445,0
2005-08-30,11.909,11.924,11.833,11.924,5278556,0
2005-08-31,11.88,12.087,11.84,12.071,8604797,0
2005-09-01,12.146,12.185,12.093,12.139,9140989,0
2005-09-02,12.131,12.224,12.093,12.163,4957025,0
2005-09-06,12.263,12.361,12.231,12.361,8428810,0
2005-09-07,12.284,12.353,12.215,12.338,9648567,0
2005-09-08,12.263,12.284,12.169,12.194,9268895,0
2005-09-09,12.322,12.454,12.322,12.407,11685022,0
2005-09-12,12.237,12.315,12.215,12.3,9203700,0
2005-09-13,12.752,12.92,12.728,12.867,41265295,0
2005-09-14,12.82,12.911,12.797,12.843,17930003,0
2005-09-15,12.752,12.797,12.691,12.714,10753351,0
2005-09-16,12.714,12.72,12.598,12.714,9596699,0
2005-09-19,12.598,12.645,12.56,12.613,7894447,0
2005-09-20,12.621,12.745,12.553,12.576,11347159,0
2005-09-21,12.583,12.621,12.476,12.514,12271252,0
2005-09-22,12.46,12.545,12.43,12.522,11130017,0
2005-09-23,12.331,12.498,12.322,12.476,12238851,0
2005-09-26,12.522,12.705,12.514,12.705,12538041,0
2005-09-27,12.529,12.568,12.438,12.484,16636560,0
2005-09-28,12.4,12.514,12.391,12.491,11721734,0
2005-09-29,12.43,12.621,12.391,12.598,9789016,0
2005-09-30,12.682,12.974,12.676,12.942,26284342,0
2005-10-03,12.937,13.088,12.937,13.027,16704236,0
2005-10-04,13.058,13.181,12.942,13.005,12551107,0
2005-10-05,12.989,13.011,12.797,12.797,10324817,0
2005-10-06,12.859,12.958,12.774,12.867,9518830,0
2005-10-07,12.882,12.904,12.76,12.836,6882818,0
2005-10-10,12.843,12.882,12.72,12.873,8023401,0
2005-10-11,12.928,13.043,12.859,12.937,31116987,0
2005-10-12,12.942,13.043,12.843,12.873,10560901,0
2005-10-13,12.691,12.898,12.676,12.867,7350027,0
2005-10-14,12.92,13.005,12.873,12.967,10734145,0
2005-10-17,13.011,13.058,12.928,12.989,16258325,0
2005-10-18,12.859,12.98,12.852,12.911,10420320,0
2005-10-19,12.76,13.143,12.728,13.05,21683603,0
2005-10-20,12.331,12.376,12.1,12.169,55858994,0
2005-10-21,12.361,12.4,12.224,12.315,21319217,0
2005-10-24,12.3,12.4,12.284,12.376,11580502,0
2005-10-25,12.454,12.568,12.415,12.469,10912875,0
2005-10-26,12.422,12.529,12.4,12.407,6248378,0
2005-10-27,12.438,12.446,12.263,12.27,9029413,0
2005-10-28,12.422,12.469,12.322,12.469,14106243,0
2005-10-31,12.529,12.937,12.507,12.873,34393712,0
2005-11-01,12.889,13.074,12.882,12.958,33176568,0
2005-11-02,12.958,13.227,12.942,13.158,21179813,0
2005-11-03,13.28,13.349,13.212,13.28,30981372,0
2005-11-04,13.25,13.295,13.035,13.134,15813719,0
2005-11-07,13.011,13.119,12.989,13.043,13452727,0
2005-11-08,13.011,13.143,12.974,13.074,13532164,0
2005-11-09,13.027,13.08,12.967,13.043,10762498,0
2005-11-10,13.011,13.127,12.951,13.104,9220162,0
2005-11-11,13.095,13.187,13.08,13.149,6704611,0
2005-11-14,13.172,13.303,13.172,13.25,12032030,0
2005-11-15,13.143,13.149,13.005,13.035,9069522,0
2005-11-16,13.005,13.043,12.904,12.951,8902813,0
2005-11-17,13.043,13.241,13.043,13.196,14963053,0
2005-11-18,13.319,13.334,13.172,13.271,10535686,0
2005-11-21,13.349,13.372,13.256,13.341,7196251,0
2005-11-22,13.25,13.287,13.187,13.241,13710764,0
2005-11-23,13.271,13.448,13.256,13.349,12902035,0
2005-11-25,13.419,13.433,13.319,13.393,4504190,0
2005-11-28,13.31,13.334,13.212,13.227,7539470,0
2005-11-29,13.202,13.31,13.181,13.265,12461872,0
2005-11-30,13.187,13.196,13.058,13.074,7971533,0
2005-12-01,12.958,13.616,12.958,13.478,20854361,0
2005-12-02,13.478,13.532,13.212,13.287,11758446,0
2005-12-05,13.393,13.51,13.372,13.433,14210634,0
2005-12-06,13.471,13.632,13.448,13.526,10450502,0
2005-12-07,13.609,13.753,13.556,13.609,20106255,0
2005-12-08,13.999,14.014,13.823,13.861,26205691,0
2005-12-09,13.831,13.861,13.701,13.816,16483437,0
2005-12-12,14.022,14.084,13.915,13.945,14242381,0
2005-12-13,14.014,14.145,13.945,14.06,11791893,0
2005-12-14,14.214,14.244,14.098,14.129,15201621,0
2005-12-15,14.129,14.136,13.938,13.984,9607542,0
2005-12-16,14.191,14.274,14.136,14.184,15527203,0
2005-12-19,14.259,14.406,14.136,14.152,16543668,0
2005-12-20,14.16,14.167,13.969,14.008,12532816,0
2005-12-21,14.06,14.092,13.953,14.077,14115258,0
2005-12-22,14.107,14.167,14.06,14.152,13489962,0
2005-12-23,14.244,14.337,14.244,14.252,7672212,0
2005-12-27,14.299,14.312,14.145,14.205,8927112,0
2005-12-28,14.236,14.274,14.121,14.167,5808737,0
2005-12-29,14.152,14.191,14.115,14.145,4216887,0
2005-12-30,13.969,14.06,13.9,14.008,8547180,0
2006-01-03,14.252,14.39,14.145,14.321,16310324,0
2006-01-04,14.496,14.657,14.481,14.627,18737164,0
2006-01-05,14.788,15.016,14.772,14.971,54494086,0
2006-01-06,15.262,15.262,15.094,15.109,28721243,0
2006-01-09,14.995,15.055,14.895,14.926,27333207,0
2006-01-10,14.687,14.781,14.549,14.719,23329935,0
2006-01-11,14.627,14.627,14.42,14.475,33346545,0
2006-01-12,14.39,14.512,14.283,14.374,17027075,0
2006-01-13,14.397,14.475,14.236,14.458,8631972,0
2006-01-17,14.221,14.305,14.198,14.299,10529675,0
2006-01-18,14.014,14.214,13.992,14.175,10727612,0
2006-01-19,14.145,14.481,14.145,14.358,21994943,0
2006-01-20,14.115,14.198,13.831,13.869,22417469,0
2006-01-23,14.014,14.092,13.93,14.008,11127144,0
2006-01-24,13.976,14.115,13.938,13.969,15891196,0
2006-01-25,14.098,14.259,14.067,14.152,11322988,0
2006-01-26,13.777,14.06,13.739,13.93,48491593,0
2006-01-27,13.992,14.022,13.747,13.816,21896563,0
2006-01-30,13.839,13.915,13.808,13.846,8359566,0
2006-01-31,14.014,14.098,13.945,14.067,14342200,0
2006-02-01,14.092,14.191,13.992,14.167,10538038,0
2006-02-02,14.198,14.205,13.969,14.008,16397469,0
2006-02-03,14.022,14.022,13.708,13.892,9972582,0
2006-02-06,13.753,13.801,13.654,13.716,8803908,0
2006-02-07,13.647,13.677,13.51,13.563,10629493,0
2006-02-08,13.647,13.938,13.595,13.876,10943317,0
2006-02-09,13.854,13.992,13.816,13.869,9337617,0
2006-02-10,13.839,13.854,13.632,13.77,6248770,0
2006-02-13,13.602,13.77,13.595,13.739,10649745,0
2006-02-14,13.869,14.236,13.854,14.175,19646232,0
2006-02-15,14.305,14.49,14.191,14.368,21829671,0
2006-02-16,14.458,14.543,14.368,14.443,18778580,0
2006-02-17,14.443,14.466,14.328,14.368,8058154,0
2006-02-21,14.406,14.443,14.312,14.328,4828596,0
2006-02-22,14.305,14.505,14.29,14.49,6045346,0
2006-02-23,14.512,14.565,14.427,14.466,6208921,0
2006-02-24,14.427,14.496,14.412,14.443,5983549,0
2006-02-27,14.358,14.42,14.299,14.381,9087944,0
2006-02-28,14.299,14.427,14.221,14.221,10431819,0
2006-03-01,14.268,14.574,14.236,14.543,15335669,0
2006-03-02,14.45,14.657,14.397,14.634,21223451,0
2006-03-03,14.527,14.588,14.458,14.549,9019614,0
2006-03-06,14.527,14.65,14.527,14.65,11507989,0
2006-03-07,14.519,14.719,14.49,14.703,21694316,0
2006-03-08,14.765,15.216,14.734,15.17,29409772,0
2006-03-09,15.186,15.301,15.109,15.154,18965934,0
2006-03-10,15.186,15.43,15.117,15.37,21225278,0
2006-03-13,15.447,15.537,15.408,15.53,15066136,0
2006-03-14,15.553,15.705,15.553,15.674,13709064,0
2006-03-15,15.653,15.714,15.561,15.699,8521441,0
2006-03-16,15.69,15.79,15.636,15.668,14888843,0
2006-03-17,15.714,15.768,15.636,15.722,9059855,0
2006-03-20,15.837,15.89,15.774,15.844,9113159,0
2006-03-21,15.881,15.896,15.631,15.636,12714944,0
2006-03-22,15.674,15.737,15.636,15.69,11327430,0
2006-03-23,15.668,15.722,15.468,15.546,11384656,0
2006-03-24,15.598,15.722,15.53,15.683,12856567,0
2006-03-27,15.622,15.674,15.546,15.567,8816581,0
2006-03-28,15.553,15.69,15.316,15.37,10346765,0
2006-03-29,15.308,15.567,15.277,15.477,14369375,0
2006-03-30,16.288,16.348,15.498,16.288,33557544,0
2006-03-31,15.852,15.881,15.782,15.859,9208405,0
2006-04-03,15.797,15.974,15.774,15.852,6287704,0
2006-04-04,15.89,15.989,15.828,15.906,10341147,0
2006-04-05,16.081,16.12,15.921,16.066,11806005,0
2006-04-06,16.051,16.12,15.906,15.998,9405687,0
2006-04-07,15.966,15.989,15.714,15.759,6834477,0
2006-04-10,15.744,15.759,15.598,15.614,7722903,0
2006-04-11,16.518,16.555,16.172,16.22,29314397,0
2006-04-12,16.22,16.272,15.982,16.066,12461872,0
2006-04-13,16.051,16.151,16.035,16.088,5572783,0
2006-04-17,16.097,16.263,16.097,16.113,7554103,0
2006-04-18,16.204,16.533,16.181,16.495,10423195,0
2006-04-19,16.364,16.639,16.348,16.639,11272557,0
2006-04-20,17.504,17.59,17.291,17.459,31180353,0
2006-04-21,17.91,17.964,17.459,17.513,19175106,0
2006-04-24,17.351,17.459,17.253,17.452,16075676,0
2006-04-25,17.558,17.596,17.297,17.344,10793722,0
2006-04-26,17.552,17.62,17.504,17.558,11489046,0
2006-04-27,17.398,17.665,17.329,17.611,9937697,0
2006-04-28,17.482,17.552,17.344,17.344,7654965,0
2006-05-01,17.39,17.459,17.329,17.344,7302600,0
2006-05-02,17.419,17.488,17.375,17.435,13078675,0
2006-05-03,17.39,17.474,17.291,17.467,7489169,0
2006-05-04,17.313,17.552,17.306,17.474,10023795,0
2006-05-05,17.62,17.651,17.474,17.543,11248256,0
2006-05-08,17.665,17.749,17.536,17.611,7836700,0
2006-05-09,17.604,17.742,17.582,17.68,7966828,0
2006-05-10,17.527,17.582,17.062,17.138,18277272,0
2006-05-11,17.199,17.207,16.471,16.732,19107429,0
2006-05-12,16.761,16.786,16.38,16.433,18411713,0
2006-05-15,16.563,16.771,16.441,16.587,13222784,0
2006-05-16,16.93,16.977,16.639,16.724,13712724,0
2006-05-17,16.602,16.663,16.035,16.165,22657342,0
2006-05-18,16.311,16.464,15.852,15.881,16384794,0
2006-05-19,16.113,16.263,15.944,16.242,10411829,0
2006-05-22,15.982,16.104,15.683,15.944,10202265,0
2006-05-23,16.403,16.678,16.279,16.303,10974019,0
2006-05-24,16.388,16.471,15.89,16.263,11757141,0
2006-05-25,16.311,16.548,16.311,16.426,9194947,0
2006-05-26,16.746,16.746,16.563,16.702,7238319,0
2006-05-30,16.709,16.717,16.341,16.364,11007990,0
2006-05-31,16.396,16.579,16.258,16.433,10170125,0
2006-06-01,16.502,16.924,16.486,16.893,9828603,0
2006-06-02,17.191,17.222,16.609,16.693,21250494,0
2006-06-05,16.648,16.648,16.226,16.234,12704621,0
2006-06-06,15.921,15.944,15.622,15.866,20831760,0
2006-06-07,15.828,15.959,15.69,15.705,14865848,0
2006-06-08,15.507,15.576,15.14,15.537,25635399,0
2006-06-09,15.714,15.729,15.239,15.354,12735063,0
2006-06-12,15.354,15.361,14.918,14.979,14165297,0
2006-06-13,14.825,15.025,14.657,14.788,17793865,0
2006-06-14,14.948,15.048,14.634,14.841,20926873,0
2006-06-15,15.262,15.668,15.262,15.614,15100366,0
2006-06-16,15.37,15.447,15.094,15.285,12144520,0
2006-06-19,15.807,15.828,15.285,15.377,12852126,0
2006-06-20,15.37,15.484,15.192,15.346,11088208,0
2006-06-21,15.285,15.591,15.285,15.439,13461744,0
2006-06-22,15.216,15.239,14.948,14.979,16380614,0
2006-06-23,15.025,15.071,14.895,14.918,9015823,0
2006-06-26,15.186,15.292,15.079,15.247,8396541,0
2006-06-27,15.308,15.346,14.971,14.995,8362440,0
2006-06-28,14.888,14.926,14.412,14.642,22882847,0
2006-06-29,14.788,15.239,14.65,15.208,21402180,0
2006-06-30,15.546,15.645,15.439,15.507,14372641,0
2006-07-03,15.645,15.699,15.515,15.645,4015423,0
2006-07-05,15.354,15.408,15.262,15.339,9086377,0
2006-07-06,15.27,15.461,15.262,15.37,7062986,0
2006-07-07,15.192,15.201,14.888,14.957,14298171,0
2006-07-10,14.932,15.064,14.765,14.849,14240946,0
2006-07-11,14.794,15.101,14.734,15.025,12715465,0
2006-07-12,14.902,14.932,14.627,14.681,10907649,0
2006-07-13,14.397,14.618,14.274,14.328,16655373,0
2006-07-14,14.328,14.368,14.121,14.214,14343114,0
2006-07-17,13.953,14.152,13.953,14.107,13140864,0
2006-07-18,14.358,14.443,14.098,14.337,16028379,0
2006-07-19,14.512,15.016,14.49,14.794,23601818,0
2006-07-20,14.932,15.239,14.841,15.148,35557027,0
2006-07-21,15.048,15.048,14.597,14.681,16387278,0
2006-07-24,14.879,15.186,14.879,15.109,10654448,0
2006-07-25,15.163,15.247,14.971,15.154,8598917,0
2006-07-26,14.879,15.032,14.781,14.995,13315283,0
2006-07-27,14.957,15.064,14.833,14.895,7344149,0
2006-07-28,14.948,15.292,14.872,15.232,8970749,0
2006-07-31,15.232,15.262,15.14,15.192,5918877,0
2006-08-01,15.079,15.079,14.81,14.986,7846501,0
2006-08-02,14.895,15.079,14.858,14.971,8239760,0
2006-08-03,14.794,15.079,14.757,15.032,7047571,0
2006-08-04,15.255,15.308,14.971,15.025,6434948,0
2006-08-07,14.91,14.986,14.849,14.971,4450624,0
2006-08-08,14.926,15.094,14.825,14.895,7185275,0
2006-08-09,15.292,15.461,15.186,15.192,11598009,0
2006-08-10,15.154,15.308,15.071,15.27,8052667,0
2006-08-11,15.025,15.079,14.932,15.025,6564816,0
2006-08-14,15.094,15.354,15.085,15.192,5364263,0
2006-08-15,15.492,15.906,15.492,15.866,14474026,0
2006-08-16,16.066,16.388,16.066,16.333,12290197,0
2006-08-17,16.357,16.533,16.165,16.296,7319453,0
2006-08-18,16.279,16.341,16.126,16.341,4310435,0
2006-08-21,16.311,16.372,16.263,16.319,4243147,0
2006-08-22,16.272,16.486,16.25,16.388,4806384,0
2006-08-23,16.272,16.311,15.966,16.066,9513213,0
2006-08-24,15.974,15.998,15.813,15.998,6506543,0
2006-08-25,15.797,15.866,15.752,15.797,5607012,0
2006-08-28,15.935,16.151,15.906,16.058,4999355,0
2006-08-29,16.151,16.165,15.837,16.135,16918112,0
2006-08-30,16.25,16.258,15.989,16.013,15103894,0
2006-08-31,16.081,16.088,15.875,15.982,9689852,0
2006-09-01,15.79,15.935,15.636,15.807,10912221,0
2006-09-05,15.468,15.584,15.361,15.553,12003419,0
2006-09-06,15.14,15.14,14.888,14.918,21547335,0
2006-09-07,14.75,14.926,14.681,14.741,13087167,0
2006-09-08,14.565,14.772,14.527,14.765,14341939,0
2006-09-11,14.657,14.863,14.534,14.765,12468143,0
2006-09-12,14.926,15.192,14.926,15.163,22467376,0
2006-09-13,15.094,15.292,15.048,15.27,16136819,0
2006-09-14,14.858,15.002,14.75,14.849,15936531,0
2006-09-15,14.788,14.788,14.582,14.627,15843640,0
2006-09-18,14.328,14.543,14.321,14.475,20911195,0
2006-09-19,14.481,14.496,14.252,14.42,11003158,0
2006-09-20,14.512,14.673,14.496,14.634,12075407,0
2006-09-21,14.863,14.957,14.719,14.825,15637734,0
2006-09-22,14.91,14.94,14.781,14.841,9966178,0
2006-09-25,14.772,15.117,14.725,15.041,14093310,0
2006-09-26,14.94,15.048,14.879,14.964,15367939,0
2006-09-27,15.032,15.277,14.995,15.101,16040791,0
2006-09-28,15.316,15.377,15.163,15.232,18422949,0
2006-09-29,15.085,15.239,15.041,15.071,14081944,0
2006-10-02,14.957,15.123,14.957,15.009,8335394,0
2006-10-03,14.879,15.154,14.849,15.071,10082196,0
2006-10-04,14.872,15.101,14.849,15.085,20586267,0
2006-10-05,14.995,15.002,14.788,14.964,19361022,0
2006-10-06,14.81,14.957,14.794,14.902,8297898,0
2006-10-09,14.849,14.995,14.803,14.964,12202661,0
2006-10-10,15.064,15.178,15.048,15.17,11817371,0
2006-10-11,15.208,15.523,15.192,15.392,17285372,0
2006-10-12,15.423,15.645,15.37,15.584,13449071,0
2006-10-13,15.468,15.507,15.354,15.461,10675875,0
2006-10-16,15.43,15.553,15.331,15.507,16302225,0
2006-10-17,15.324,15.331,15.085,15.216,23385460,0
2006-10-18,15.301,15.492,14.986,15.208,36741899,0
2006-10-19,14.588,14.872,14.582,14.81,51588280,0
2006-10-20,14.91,14.932,14.81,14.841,15306141,0
2006-10-23,14.863,15.025,14.825,14.971,13668302,0
2006-10-24,14.781,14.872,14.711,14.849,15910925,0
2006-10-25,14.734,14.879,14.703,14.858,18236511,0
2006-10-26,15.148,15.154,14.971,15.079,20253106,0
2006-10-27,15.262,15.27,15.055,15.079,13996758,0
2006-10-30,15.079,15.308,15.071,15.247,18526295,0
2006-10-31,15.192,15.247,15.148,15.216,15943980,0
2006-11-01,15.163,15.163,14.971,14.979,11679796,0
2006-11-02,14.926,14.986,14.819,14.964,7623087,0
2006-11-03,14.888,14.926,14.711,14.803,10177572,0
2006-11-06,14.91,15.025,14.888,14.971,16691694,0
2006-11-07,15.154,15.216,15.016,15.048,11746820,0
2006-11-08,14.94,15.071,14.888,15.041,18137476,0
2006-11-09,15.178,15.178,14.849,14.926,24178249,0
2006-11-10,14.964,15.079,14.872,15.048,10298425,0
2006-11-13,15.055,15.148,15.025,15.117,11577234,0
2006-11-14,15.223,15.277,15.041,15.262,13137468,0
2006-11-15,15.316,15.477,15.301,15.423,15042356,0
2006-11-16,15.331,15.408,15.232,15.339,14675490,0
2006-11-17,15.14,15.277,15.094,15.255,8750733,0
2006-11-20,15.192,15.361,15.178,15.27,8604928,0
2006-11-21,15.37,15.614,15.37,15.567,17168571,0
2006-11-22,16.028,16.073,15.944,15.974,22821441,0
2006-11-24,15.935,16.035,15.913,16.019,5100217,0
2006-11-27,15.737,15.79,15.461,15.546,17672621,0
2006-11-28,15.324,15.392,15.239,15.377,19037923,0
2006-11-29,15.484,15.553,15.477,15.546,16014400,0
2006-11-30,15.414,15.537,15.354,15.477,9569261,0
2006-12-01,15.316,15.361,15.192,15.277,18315291,0
2006-12-04,15.223,15.354,15.223,15.285,8807436,0
2006-12-05,15.468,15.722,15.439,15.66,19718613,0
2006-12-06,15.537,15.737,15.507,15.699,13311232,0
2006-12-07,15.737,15.807,15.546,15.553,8901244,0
2006-12-08,15.498,15.683,15.439,15.636,10586903,0
2006-12-11,15.752,15.807,15.668,15.699,16689343,0
2006-12-12,15.674,15.69,15.523,15.598,20272834,0
2006-12-13,15.653,15.69,15.553,15.636,19130554,0
2006-12-14,15.546,15.729,15.515,15.729,8767197,0
2006-12-15,15.759,15.774,15.53,15.567,11450635,0
2006-12-18,15.674,15.729,15.507,15.567,8391575,0
2006-12-19,15.515,15.683,15.492,15.636,7296590,0
2006-12-20,15.622,15.668,15.498,15.584,13730885,0
2006-12-21,15.591,15.668,15.414,15.591,13502507,0
2006-12-22,15.645,15.668,15.37,15.461,8358521,0
2006-12-26,15.461,15.53,15.392,15.477,4597082,0
2006-12-27,15.584,15.737,15.576,15.69,6016735,0
2006-12-28,15.705,15.729,15.584,15.683,5957157,0
2006-12-29,15.598,15.744,15.553,15.553,5633403,0
2007-01-03,15.79,15.982,15.737,15.813,15194827,0
2007-01-04,15.699,16.073,15.69,16.013,13199135,0
2007-01-05,15.232,15.285,15.071,15.186,48890469,0
2007-01-08,15.148,15.163,14.995,15.032,16533475,0
2007-01-09,15.002,15.009,14.819,14.833,19380752,0
2007-01-10,14.627,14.634,14.443,14.603,29326678,0
2007-01-11,14.741,14.957,14.711,14.841,24880760,0
2007-01-12,14.833,14.971,14.719,14.918,20460449,0
2007-01-16,15.178,15.308,15.154,15.192,21582609,0
2007-01-17,15.232,15.324,15.178,15.192,13705798,0
2007-01-18,15.232,15.292,15.109,15.277,18497550,0
2007-01-19,15.094,15.477,15.094,15.408,35029198,0
2007-01-22,15.308,15.361,15.163,15.186,17661123,0
2007-01-23,15.14,15.361,15.117,15.27,25804462,0
2007-01-24,15.392,15.636,15.308,15.468,40299000,0
2007-01-25,16.486,16.502,15.959,16.157,82713630,0
2007-01-26,16.319,16.555,16.272,16.518,32604709,0
2007-01-29,16.364,16.502,16.327,16.38,26872402,0
2007-01-30,16.579,16.771,16.548,16.732,21780285,0
2007-01-31,16.732,16.953,16.663,16.916,16556470,0
2007-02-01,16.937,17.022,16.869,16.93,14933526,0
2007-02-02,16.74,16.93,16.724,16.893,13339323,0
2007-02-05,16.953,17.006,16.854,16.924,9259097,0
2007-02-06,16.993,17.022,16.786,16.908,11040652,0
2007-02-07,16.908,16.953,16.8,16.893,20298050,0
2007-02-08,16.761,16.924,16.702,16.893,11999106,0
2007-02-09,16.8,16.83,16.548,16.639,18857754,0
2007-02-12,16.686,16.717,16.594,16.67,12655021,0
2007-02-13,16.793,17.084,16.793,17.022,16749296,0
2007-02-14,17.222,17.604,17.222,17.573,25551767,0
2007-02-15,17.536,17.635,17.474,17.558,12388054,0
2007-02-16,17.566,17.765,17.543,17.711,15967366,0
2007-02-20,17.627,17.68,17.497,17.596,13285494,0
2007-02-21,17.452,17.59,17.405,17.513,12788759,0
2007-02-22,17.482,17.497,17.375,17.482,13457955,0
2007-02-23,17.435,17.573,17.413,17.482,19204111,0
2007-02-26,17.497,17.627,17.413,17.627,12815385,0
2007-02-27,17.122,17.228,16.456,16.74,22518722,0
2007-02-28,16.678,16.786,16.502,16.709,17419941,0
2007-03-01,16.25,16.533,16.097,16.48,23468048,0
2007-03-02,16.242,16.348,16.151,16.181,21532440,0
2007-03-05,15.913,16.303,15.896,16.088,17692480,0
2007-03-06,16.417,16.464,16.272,16.417,16630027,0
2007-03-07,16.403,16.602,16.364,16.464,7875505,0
2007-03-08,16.563,16.786,16.555,16.639,11127797,0
2007-03-09,16.693,16.754,16.54,16.579,12302608,0
2007-03-12,16.579,16.648,16.502,16.555,9924109,0
2007-03-13,16.495,16.617,16.25,16.303,11970952,0
2007-03-14,16.22,16.357,16.028,16.327,12206674,0
2007-03-15,16.348,16.624,16.311,16.579,11584160,0
2007-03-16,16.778,16.854,16.67,16.724,11721342,0
2007-03-19,17,17.015,16.869,16.963,11095395,0
2007-03-20,16.761,17,16.686,16.946,13475854,0
2007-03-21,17.153,17.527,16.993,17.497,12996102,0
2007-03-22,17.749,17.773,17.527,17.573,16816466,0
2007-03-23,17.596,17.673,17.474,17.582,14525503,0
2007-03-26,17.573,17.573,17.313,17.504,14054505,0
2007-03-27,17.444,17.474,17.276,17.398,10143427,0
2007-03-28,17.26,17.297,17.084,17.16,13283666,0
2007-03-29,17.543,17.611,17.39,17.527,12074492,0
2007-03-30,17.482,17.62,17.452,17.543,10427508,0
2007-04-02,17.419,17.435,17.253,17.375,16478264,0
2007-04-03,17.482,17.665,17.405,17.573,13998979,0
2007-04-04,17.895,17.902,17.727,17.865,15102508,0
2007-04-05,18.017,18.133,17.956,18.017,11917670,0
2007-04-09,18.141,18.155,17.857,18.017,10882773,0
2007-04-10,18.078,18.24,18.04,18.171,14012482,0
2007-04-11,18.21,18.224,17.857,17.895,14615160,0
2007-04-12,17.895,18.017,17.78,17.971,21211841,0
2007-04-13,18.141,18.278,18.002,18.21,10601555,0
2007-04-16,18.363,18.507,18.347,18.393,15431645,0
2007-04-17,18.407,18.423,18.256,18.309,11965370,0
2007-04-18,18.217,18.368,18.071,18.27,17227972,0
2007-04-19,18.905,19.013,18.829,18.867,30666208,0
2007-04-20,19.135,19.311,18.983,19.173,23519732,0
2007-04-23,19.042,19.142,19.013,19.051,9850038,0
2007-04-24,19.242,19.257,19.059,19.204,13035660,0
2007-04-25,19.326,19.456,19.257,19.403,10327641,0
2007-04-26,19.563,19.709,19.487,19.657,12883124,0
2007-04-27,19.556,19.624,19.44,19.594,9902646,0
2007-04-30,19.44,19.587,19.326,19.326,12600336,0
2007-05-01,19.342,19.418,19.204,19.388,7949819,0
2007-05-02,19.679,19.808,19.657,19.679,12391204,0
2007-05-03,19.541,19.747,19.48,19.624,12365315,0
2007-05-04,19.418,19.503,19.319,19.434,10101080,0
2007-05-07,19.326,19.38,19.173,19.18,15007584,0
2007-05-08,19.073,19.073,18.936,19.013,18808279,0
2007-05-09,18.983,19.234,18.973,19.234,12532294,0
2007-05-10,19.081,19.158,18.692,18.713,13526546,0
2007-05-11,18.991,19.189,18.936,19.189,10552148,0
2007-05-14,20.069,20.069,19.786,19.87,24668036,0
2007-05-15,19.931,20.221,19.916,20.138,20846275,0
2007-05-16,20.474,20.521,20.284,20.405,9957124,0
2007-05-17,20.345,20.443,20.23,20.337,8704777,0
2007-05-18,20.551,20.743,20.505,20.696,15338840,0
2007-05-21,20.772,20.788,20.604,20.643,16769476,0
2007-05-22,20.46,20.46,20.191,20.23,13422091,0
2007-05-23,20.268,20.413,20.184,20.199,8550626,0
2007-05-24,20.322,20.353,19.985,20.099,13599942,0
2007-05-25,20.397,20.467,20.314,20.413,10108263,0
2007-05-29,20.443,20.49,20.214,20.26,7389288,0
2007-05-30,20.474,20.835,20.443,20.788,14709117,0
2007-05-31,21.048,21.101,20.835,20.956,22775975,0
2007-06-01,21.079,21.584,21.057,21.578,17954566,0
2007-06-04,21.66,21.86,21.653,21.814,12792523,0
2007-06-05,21.868,21.891,21.454,21.685,11236368,0
2007-06-06,21.775,21.829,21.514,21.6,7682238,0
2007-06-07,21.578,21.729,21.087,21.178,15905829,0
2007-06-08,21.302,21.569,21.247,21.469,13931323,0
2007-06-11,21.539,21.768,21.485,21.669,9842054,0
2007-06-12,21.233,21.347,21.048,21.048,12482776,0
2007-06-13,21.247,21.553,21.217,21.5,10539735,0
2007-06-14,21.561,21.929,21.561,21.875,9703244,0
2007-06-15,22.151,22.288,22.043,22.205,10287061,0
2007-06-18,22.257,22.266,21.875,21.929,6753338,0
2007-06-19,21.906,21.936,21.646,21.899,10158236,0
2007-06-20,22.304,22.343,21.578,21.653,23406617,0
2007-06-21,21.239,21.469,21.101,21.431,17017866,0
2007-06-22,21.477,21.514,21.148,21.247,9735607,0
2007-06-25,21.148,21.37,21.019,21.117,12523047,0
2007-06-26,21.294,21.302,21.003,21.048,8489073,0
2007-06-27,20.987,21.217,20.934,21.17,8118645,0
2007-06-28,21.445,21.578,21.37,21.401,14233366,0
2007-06-29,21.63,21.638,21.386,21.514,11231169,0
2007-07-02,21.584,21.891,21.569,21.852,9092916,0
2007-07-03,22.281,22.373,22.235,22.296,6206111,0
2007-07-05,22.09,22.167,21.814,21.951,9866935,0
2007-07-06,22.074,22.219,22.013,22.135,6838771,0
2007-07-09,22.09,22.311,22.059,22.219,5799988,0
2007-07-10,22.159,22.304,22.013,22.028,8039453,0
2007-07-11,22.043,22.143,21.982,22.09,12784580,0
2007-07-12,22.709,22.962,22.586,22.924,19323453,0
2007-07-13,23.176,23.199,22.825,22.893,10967668,0
2007-07-16,22.947,23.054,22.778,22.846,8152403,0
2007-07-17,22.954,23.138,22.885,23.017,8921775,0
2007-07-18,22.84,22.893,22.488,22.756,14152816,0
2007-07-19,22.816,22.962,22.771,22.771,9241452,0
2007-07-20,22.671,22.702,22.326,22.411,9288162,0
2007-07-23,22.242,22.304,22.135,22.197,9221510,0
2007-07-24,22.112,22.205,21.722,21.852,10968713,0
2007-07-25,21.899,21.936,21.439,21.546,16456178,0
2007-07-26,20.95,21.233,20.712,21.209,28822245,0
2007-07-27,21.592,22.013,21.048,21.401,18750404,0
2007-07-30,21.968,22.013,21.729,21.875,15934552,0
2007-07-31,22.151,22.326,21.814,21.921,13384697,0
2007-08-01,21.63,21.968,21.386,21.745,22393323,0
2007-08-02,23.399,23.688,23.215,23.65,40971182,0
2007-08-03,23.3,23.482,22.533,22.694,27388649,0
2007-08-06,22.908,23.138,22.648,23.091,18680436,0
2007-08-07,22.816,23.13,22.472,22.778,18620259,0
2007-08-08,23.33,23.842,23.283,23.574,20986348,0
2007-08-09,23.077,23.368,22.61,22.679,16804158,0
2007-08-10,22.533,22.978,22.304,22.885,19325403,0
2007-08-13,23.307,23.62,23.253,23.33,13902166,0
2007-08-14,23.337,23.39,22.794,22.84,11910938,0
2007-08-15,22.389,22.717,22.013,22.082,19212847,0
2007-08-16,21.737,21.936,20.934,21.737,27412766,0
2007-08-17,22.625,22.771,22.105,22.48,20147930,0
2007-08-20,22.863,22.893,22.334,22.671,14858661,0
2007-08-21,22.602,22.954,22.565,22.733,12363231,0
2007-08-22,23.36,23.482,23.238,23.368,17681766,0
2007-08-23,23.307,23.322,22.84,23.069,11582558,0
2007-08-24,23.345,23.705,23.307,23.705,8852120,0
2007-08-27,23.636,23.751,23.529,23.567,7570429,0
2007-08-28,23.444,23.52,22.915,22.97,7763274,0
2007-08-29,24.088,24.63,24.056,24.63,19127417,0
2007-08-30,24.883,25.144,24.607,24.853,25981755,0
2007-08-31,25.358,25.365,25.089,25.166,9239107,0
2007-09-04,25.152,25.848,25.12,25.717,10624477,0
2007-09-05,25.702,25.717,25.228,25.541,14571492,0
2007-09-06,25.901,26.3,25.793,26.185,22435107,0
2007-09-07,26.046,26.207,25.733,25.977,11703836,0
2007-09-10,26.498,26.566,25.793,26.062,13468799,0
2007-09-11,26.459,26.635,26.352,26.476,19080774,0
2007-09-12,25.901,25.985,25.711,25.771,18980763,0
2007-09-13,26.016,26.024,25.818,25.932,13018575,0
2007-09-14,25.871,25.909,25.641,25.741,10515501,0
2007-09-17,26.345,26.421,25.962,26.108,14793150,0
2007-09-18,26.484,27.57,26.322,27.508,20727847,0
2007-09-19,27.815,28.358,27.807,27.998,27188658,0
2007-09-20,28.121,28.473,27.975,28.159,14062477,0
2007-09-21,28.366,28.443,28.105,28.358,12097487,0
2007-09-24,28.129,28.213,27.86,27.983,11385752,0
2007-09-25,27.898,28.296,27.83,28.228,12294508,0
2007-09-26,28.748,28.924,28.526,28.649,16459970,0
2007-09-27,29.046,29.131,28.826,29.039,10775170,0
2007-09-28,29.093,29.115,28.795,29.032,15868071,0
2007-10-01,28.121,29.261,28.121,29.054,31203988,0
2007-10-02,28.473,28.695,28.273,28.534,16583647,0
2007-10-03,28.189,28.312,27.967,28.052,15007343,0
2007-10-04,27.516,27.89,27.287,27.815,17807973,0
2007-10-05,28.121,28.213,27.853,27.96,21114354,0
2007-10-08,27.577,27.753,27.485,27.739,8523270,0
2007-10-09,27.447,27.739,27.279,27.707,23655382,0
2007-10-10,27.96,28.236,27.853,28.105,17138391,0
2007-10-11,29.101,29.461,28.641,28.703,23043024,0
2007-10-12,28.342,28.564,28.273,28.551,19613560,0
2007-10-15,28.328,28.342,27.707,27.89,12477811,0
2007-10-16,27.639,27.838,26.85,27.026,35433441,0
2007-10-17,27.47,28.097,27.249,27.96,24858027,0
2007-10-18,29.123,29.178,28.588,28.81,49861788,0
2007-10-19,28.771,28.778,28.06,28.152,22697039,0
2007-10-22,28.152,28.572,28.067,28.556,13111320,0
2007-10-23,29.146,29.461,28.948,29.444,19134030,0
2007-10-24,29.636,29.743,28.994,29.743,20080909,0
2007-10-25,29.682,29.981,29.583,29.926,14600693,0
2007-10-26,30.54,30.562,30.118,30.287,18363372,0
2007-10-29,30.072,30.555,29.897,30.547,15776590,0
2007-10-30,30.134,30.386,30.02,30.187,15262242,0
2007-10-31,29.943,30.502,29.897,30.401,12668430,0
2007-11-01,30.425,30.425,29.76,29.828,13190512,0
2007-11-02,30.011,30.463,29.812,30.394,14778444,0
2007-11-05,30.134,30.394,29.988,30.227,15881974,0
2007-11-06,31.067,31.527,30.999,31.457,18096901,0
2007-11-07,31.917,32.316,31.245,31.327,18668241,0
2007-11-08,31.19,31.229,29.552,30.677,23491180,0
2007-11-09,29.882,29.926,28.955,29.039,26580810,0
2007-11-12,28.932,29.062,28.044,28.221,24454004,0
2007-11-13,29.008,29.781,28.879,29.698,20544287,0
2007-11-14,30.227,30.264,29.353,29.452,17000908,0
2007-11-15,29.139,29.552,28.902,29.139,15227753,0
2007-11-16,29.406,29.506,28.74,29.361,17315476,0
2007-11-19,29.743,29.819,29.109,29.269,10582184,0
2007-11-20,30.309,30.309,29.046,29.743,17700793,0
2007-11-21,29.337,29.406,28.373,28.863,15394306,0
2007-11-23,29.376,29.698,29.253,29.59,5334726,0
2007-11-26,30.065,30.195,29.208,29.223,11996968,0
2007-11-27,29.054,29.223,28.641,29.223,16122979,0
2007-11-28,29.866,30.845,29.866,30.661,17500390,0
2007-11-29,30.287,30.8,30.241,30.631,12158156,0
2007-11-30,30.907,30.991,29.973,30.104,14582585,0
2007-12-03,30.624,31.067,30.578,30.8,15861646,0
2007-12-04,29.934,29.966,29.514,29.789,24373455,0
2007-12-05,29.919,30.408,29.622,29.781,19050688,0
2007-12-06,29.912,29.943,29.346,29.85,19245776,0
2007-12-07,30.195,30.356,29.85,30.227,13052124,0
2007-12-10,30.6,30.838,30.463,30.6,7893705,0
2007-12-11,30.823,30.868,29.674,29.858,11450153,0
2007-12-12,30.677,30.762,30.134,30.271,14056609,0
2007-12-13,29.743,29.957,29.178,29.705,13115737,0
2007-12-14,28.894,29.322,28.802,28.917,11869647,0
2007-12-17,28.243,28.305,27.646,27.731,17226077,0
2007-12-18,27.799,28.052,27.095,27.922,17321778,0
2007-12-19,27.915,28.259,27.731,27.953,13900763,0
2007-12-20,28.296,29.017,28.296,28.817,20720311,0
2007-12-21,29.452,29.828,29.392,29.491,19090576,0
2007-12-24,29.781,29.805,29.384,29.468,4516256,0
2007-12-26,29.392,29.72,29.086,29.712,7480026,0
2007-12-27,30.134,30.149,29.484,29.622,13822074,0
2007-12-28,29.988,30.034,29.598,29.652,11776200,0
2007-12-31,29.544,29.622,29.178,29.384,7550234,0
2008-01-02,29.346,29.376,28.396,28.626,15666067,0
2008-01-03,29.154,29.269,28.626,29.192,13368579,0
2008-01-04,28.465,28.465,27.356,27.539,21296487,0
2008-01-07,27.662,27.731,26.176,26.544,25337050,0
2008-01-08,27.156,27.616,26.185,26.238,24709157,0
2008-01-09,26.169,26.3,25.304,26.176,30329519,0
2008-01-10,25.909,26.858,25.749,26.666,29469818,0
2008-01-11,26.613,26.835,25.672,25.886,30572050,0
2008-01-14,27.279,27.348,26.858,27.048,20346704,0
2008-01-15,27.279,27.301,26.521,26.766,17118587,0
2008-01-16,26.583,26.934,25.779,26.123,27027303,0
2008-01-17,26.108,26.284,25.037,25.304,28075025,0
2008-01-18,25.488,25.711,24.669,24.952,26011618,0
2008-01-22,23,24.447,22.579,24.263,28349506,0
2008-01-23,23.146,25.051,22.671,24.822,76042480,0
2008-01-24,26.476,28.005,26.391,27.922,66947273,0
2008-01-25,27.876,28.015,26.75,26.85,40873792,0
2008-01-28,26.261,26.635,26.069,26.467,20454720,0
2008-01-29,26.238,26.628,25.932,26.528,19838498,0
2008-01-30,26.758,27.722,26.566,27.073,26345045,0
2008-01-31,26.919,28.457,26.835,28.427,31401832,0
2008-02-01,28.405,28.887,28.189,28.795,20637755,0
2008-02-04,28.633,28.695,28.204,28.358,12958538,0
2008-02-05,27.378,27.493,26.498,26.544,25614586,0
2008-02-06,26.835,27.133,26.445,26.575,20107801,0
2008-02-07,25.947,26.789,25.909,26.476,20912877,0
2008-02-08,26.598,27.202,26.591,27.095,21212577,0
2008-02-11,27.21,27.777,26.927,27.654,16698575,0
2008-02-12,28.221,28.778,28.015,28.197,21876515,0
2008-02-13,28.251,28.603,27.929,28.518,18333475,0
2008-02-14,28.534,28.572,27.539,27.722,20232725,0
2008-02-15,27.508,27.692,27.232,27.639,11573705,0
2008-02-19,28.189,28.204,27.478,27.607,15188072,0
2008-02-20,27.523,28.228,27.325,28.097,13078014,0
2008-02-21,28.197,28.427,27.662,27.714,14568734,0
2008-02-22,27.929,28.197,27.478,28.197,10951972,0
2008-02-25,28.083,28.487,27.945,28.435,13753211,0
2008-02-26,28.328,29.329,28.328,29.146,19789245,0
2008-02-27,28.787,29.575,28.787,29.277,13303994,0
2008-02-28,29.139,29.277,28.757,29.008,14118753,0
2008-02-29,28.236,28.236,27.478,27.562,18471353,0
2008-03-03,27.287,27.378,26.896,27.325,19247785,0
2008-03-04,26.138,26.383,25.595,26.36,35660897,0
2008-03-05,26.484,26.958,26.269,26.643,23748127,0
2008-03-06,26.292,26.345,25.793,25.871,18102967,0
2008-03-07,25.411,25.802,24.937,25.296,25981555,0
2008-03-10,25.503,25.519,24.952,25.174,20559273,0
2008-03-11,24.24,24.753,23.765,24.7,55048900,0
2008-03-12,24.638,24.913,24.562,24.569,28894598,0
2008-03-13,24.088,25.097,23.941,25.013,24793978,0
2008-03-14,25.037,25.045,23.872,24.133,29534604,0
2008-03-17,23.444,24.064,23.276,23.796,21401943,0
2008-03-18,24.508,25.182,24.439,25.059,20170930,0
2008-03-19,23.606,23.865,22.38,22.449,60074191,0
2008-03-20,22.028,22.579,21.791,22.426,42811329,0
2008-03-24,22.389,23.705,22.389,23.192,23144162,0
2008-03-25,22.915,24.302,22.801,24.179,39841557,0
2008-03-26,24.555,24.585,23.85,24.049,18775220,0
2008-03-27,24.148,24.163,23.581,23.658,14209793,0
2008-03-28,24.011,24.332,23.781,23.911,17769124,0
2008-03-31,24.316,24.645,24.179,24.362,17556094,0
2008-04-01,25.694,25.81,25.427,25.634,30807157,0
2008-04-02,26.024,26.138,25.648,25.793,23403870,0
2008-04-03,25.702,25.985,25.611,25.848,21872668,0
2008-04-04,25.878,26.207,25.549,26.001,15081481,0
2008-04-07,26.674,26.712,25.832,26.039,14025782,0
2008-04-08,25.557,26.008,25.527,25.818,14839012,0
2008-04-09,25.656,25.679,25.006,25.182,18838349,0
2008-04-10,25.259,25.45,24.96,25.12,18620726,0
2008-04-11,24.975,25.136,24.753,24.829,14048546,0
2008-04-14,24.776,24.861,24.555,24.645,14062855,0
2008-04-15,24.715,24.776,24.401,24.569,16199496,0
2008-04-16,25.403,25.893,25.182,25.786,20724789,0
2008-04-17,22.655,22.748,21.822,22.159,117329469,0
2008-04-18,22.326,22.365,21.852,22.197,34445497,0
2008-04-21,22.257,22.395,22.043,22.09,23861056,0
2008-04-22,22.013,22.119,21.822,21.912,16816144,0
2008-04-23,22.043,22.38,21.968,22.326,20316720,0
2008-04-24,21.906,22.05,21.646,21.883,27342636,0
2008-04-25,22.281,22.281,21.891,21.99,18701235,0
2008-04-28,22.296,22.717,22.159,22.586,26228052,0
2008-04-29,22.533,23.061,22.533,22.87,25060609,0
2008-04-30,23.008,23.559,22.84,23.017,24847532,0
2008-05-01,23.085,23.33,22.893,23.33,18258953,0
2008-05-02,23.047,23.099,22.502,22.794,34489871,0
2008-05-05,22.51,22.87,22.433,22.641,17740088,0
2008-05-06,22.395,22.74,22.326,22.686,17252979,0
2008-05-07,22.846,23.13,22.549,22.565,18624344,0
2008-05-08,22.671,22.825,22.526,22.748,15747661,0
2008-05-09,22.119,22.25,21.843,21.944,15704522,0
2008-05-12,22.013,22.028,21.677,21.891,22801209,0
2008-05-13,21.753,21.76,21.546,21.6,25142135,0
2008-05-14,21.5,21.891,21.477,21.653,35172969,0
2008-05-15,21.66,21.677,21.393,21.653,24358743,0
2008-05-16,22.343,22.389,22.105,22.326,29945204,0
2008-05-19,22.786,23.091,22.549,22.702,20582823,0
2008-05-20,22.763,22.763,22.389,22.633,18364244,0
2008-05-21,22.641,22.771,21.929,21.982,21658874,0
2008-05-22,22.05,22.257,21.99,22.151,15164011,0
2008-05-23,22.02,22.043,21.691,21.775,18604502,0
2008-05-27,21.485,21.653,21.401,21.608,20118456,0
2008-05-28,21.944,22.028,21.477,21.715,28121238,0
2008-05-29,21.439,21.592,21.225,21.445,21575419,0
2008-05-30,22.028,22.067,21.685,21.737,25824996,0
2008-06-02,21.553,21.6,21.178,21.355,21518150,0
2008-06-03,21.278,21.355,20.942,21.071,19604549,0
2008-06-04,20.964,21.14,20.674,20.75,21652778,0
2008-06-05,20.405,20.551,20.176,20.497,31121426,0
2008-06-06,20.452,20.482,19.961,20,22859113,0
2008-06-09,20.436,20.49,20.045,20.367,31624615,0
2008-06-10,19.885,20.069,19.671,19.747,29874735,0
2008-06-11,19.778,19.87,19.388,19.556,19506769,0
2008-06-12,19.855,20.084,19.518,19.725,22509751,0
2008-06-13,19.816,20.099,19.679,19.961,26382730,0
2008-06-16,19.64,19.717,19.449,19.51,18338283,0
2008-06-17,19.624,19.916,19.587,19.687,23082892,0
2008-06-18,19.487,19.602,19.334,19.449,14769680,0
2008-06-19,18.936,18.958,18.644,18.707,41631956,0
2008-06-20,18.293,18.745,18.071,18.591,34517921,0
2008-06-23,18.569,18.76,18.476,18.698,23157765,0
2008-06-24,18.629,19.12,18.491,18.875,23377189,0
2008-06-25,19.923,20.138,19.855,19.976,35201357,0
2008-06-26,19.739,19.755,19.111,19.18,23951602,0
2008-06-27,18.661,18.668,18.217,18.393,32322741,0
2008-06-30,18.531,18.905,18.484,18.751,18711056,0
2008-07-01,18.141,18.56,18.048,18.531,29269660,0
2008-07-02,18.484,18.569,18.048,18.118,23758660,0
2008-07-03,18.829,19.021,18.368,18.751,16336481,0
2008-07-07,19.281,19.365,18.575,18.807,21267927,0
2008-07-08,18.692,19.274,18.584,19.234,28349051,0
2008-07-09,19.449,19.525,19.021,19.051,21938035,0
2008-07-10,19.257,19.764,19.257,19.694,27991728,0
2008-07-11,19.64,20.153,19.326,19.907,28457952,0
2008-07-14,19.801,19.832,18.983,19.111,27828470,0
2008-07-15,18.944,19.372,18.584,19.028,30193798,0
2008-07-16,19.051,19.647,18.845,19.234,36838905,0
2008-07-17,20.666,21.048,20.521,20.903,53486653,0
2008-07-18,20.964,21.302,20.803,21.057,29712719,0
2008-07-21,21.133,21.17,20.78,20.911,12821707,0
2008-07-22,20.176,20.49,20.099,20.49,29362176,0
2008-07-23,20.298,20.544,20.214,20.436,16036600,0
2008-07-24,21.133,21.409,20.812,20.887,30432384,0
2008-07-25,21.469,21.691,21.294,21.531,20323285,0
2008-07-28,21.523,21.615,21.079,21.133,13744569,0
2008-07-29,21.041,21.355,21.032,21.332,10894566,0
2008-07-30,21.239,21.376,20.849,21.217,13473675,0
2008-07-31,20.835,21.17,20.796,20.911,18138686,0
2008-08-01,20.873,20.911,20.49,20.758,11935657,0
2008-08-04,21.11,21.317,20.819,20.95,13369272,0
2008-08-05,21.233,21.332,21.11,21.27,15175200,0
2008-08-06,21.355,21.424,21.156,21.386,11335585,0
2008-08-07,20.964,20.964,20.613,20.719,12920738,0
2008-08-08,20.062,20.796,20.062,20.719,12870451,0
2008-08-11,20.581,20.95,20.551,20.703,13003104,0
2008-08-12,20.505,20.529,20.221,20.337,12993228,0
2008-08-13,19.863,19.907,19.372,19.801,18878657,0
2008-08-14,19.38,20.114,19.356,19.863,17922284,0
2008-08-15,19.732,19.801,19.372,19.494,24789483,0
2008-08-18,19.449,19.541,19.128,19.356,15385706,0
2008-08-19,19.09,19.218,18.883,19.204,17662205,0
2008-08-20,19.173,19.334,19.066,19.296,15453358,0
2008-08-21,19.257,19.671,19.242,19.594,20747888,0
2008-08-22,19.548,20.207,19.548,20.138,22368419,0
2008-08-25,19.769,19.907,19.425,19.687,13781741,0
2008-08-26,19.907,20.114,19.801,19.931,13911151,0
2008-08-27,19.808,19.961,19.671,19.863,11551677,0
2008-08-28,19.657,19.816,19.594,19.778,10590618,0
2008-08-29,19.111,19.411,19.097,19.266,16083165,0
2008-09-02,18.867,19.15,18.569,18.713,22425295,0
2008-09-03,18.086,18.109,17.765,18.01,37570453,0
2008-09-04,17.552,17.642,17.022,17.075,27612745,0
2008-09-05,15.346,15.807,14.734,15.782,86676090,0
2008-09-08,15.423,15.584,14.42,15.223,48718685,0
2008-09-09,14.872,15.385,14.849,15.094,64522709,0
2008-09-10,15.399,15.53,15.223,15.346,29924244,0
2008-09-11,15.232,15.813,15.079,15.774,31362646,0
2008-09-12,15.768,15.959,15.636,15.807,17305896,0
2008-09-15,15.385,15.699,15.285,15.37,30166179,0
2008-09-16,15.002,15.737,14.964,15.598,24868599,0
2008-09-17,14.979,15.232,14.305,14.888,28239673,0
2008-09-18,15.201,15.498,14.45,15.361,27695814,0
2008-09-19,16.242,16.471,15.752,16.357,36062827,0
2008-09-22,15.982,16.028,15.223,15.285,19495989,0
2008-09-23,15.399,15.561,15.071,15.178,17711425,0
2008-09-24,15.699,15.722,15.186,15.247,13946561,0
2008-09-25,15.622,15.821,15.354,15.492,18970763,0
2008-09-26,14.971,15.308,14.757,15.064,20899565,0
2008-09-29,14.475,14.527,13.181,13.471,28015660,0
2008-09-30,13.854,14.29,13.777,14.274,20165146,0
2008-10-01,14.098,14.443,13.823,14.16,17982539,0
2008-10-02,13.654,13.694,13.196,13.393,24287731,0
2008-10-03,13.677,14.129,13.585,13.585,35793864,0
2008-10-06,12.974,12.996,12.047,12.783,44132522,0
2008-10-07,13.364,13.487,12.774,12.774,37288496,0
2008-10-08,12.682,13.41,12.514,12.714,45012537,0
2008-10-09,13.265,13.31,12.146,12.4,28198674,0
2008-10-10,11.596,12.873,11.328,12.04,45685055,0
2008-10-13,12.514,13.41,12.246,13.104,34353027,0
2008-10-14,13.792,13.854,12.974,13.271,42589250,0
2008-10-15,12.705,12.836,11.482,11.565,50690049,0
2008-10-16,12.078,12.843,11.251,12.682,54494502,0
2008-10-17,12.438,13.349,12.293,12.882,35928051,0
2008-10-20,13.716,13.854,13.334,13.739,31504694,0
2008-10-21,13.088,13.393,12.928,12.974,33424292,0
2008-10-22,12.415,12.476,11.366,11.726,21785084,0
2008-10-23,11.764,12.446,11.527,12.201,24864695,0
2008-10-24,10.891,12.385,10.862,11.817,25659735,0
2008-10-27,11.182,11.94,11.167,11.281,27045870,0
2008-10-28,11.351,12.293,10.808,12.254,46537249,0
2008-10-29,12.194,12.607,11.902,12.009,28540651,0
2008-10-30,12.836,12.898,12.246,12.705,27846683,0
2008-10-31,12.1,12.131,11.489,11.619,45688089,0
2008-11-03,12.017,12.284,11.963,12.109,21267848,0
2008-11-04,12.783,13.05,12.522,12.813,22673380,0
2008-11-05,12.628,12.904,12.284,12.338,22610273,0
2008-11-06,12.087,12.237,11.107,11.259,24191381,0
2008-11-07,11.382,11.826,11.281,11.711,24038862,0
2008-11-10,12.169,12.169,11.213,11.366,24460257,0
2008-11-11,11.083,11.129,10.311,10.601,27956157,0
2008-11-12,10.204,10.286,9.606,9.736,32681744,0
2008-11-13,9.897,10.846,9.551,10.831,36703299,0
2008-11-14,9.514,10.066,9.3529,9.637,71504665,0
2008-11-17,9.843,10.066,9.599,9.69,28363650,0
2008-11-18,9.943,10.333,9.782,10.195,25417887,0
2008-11-19,10.486,10.754,9.851,9.934,45099689,0
2008-11-20,9.982,10.311,9.2916,9.452,27687194,0
2008-11-21,10.034,10.072,9.2459,9.897,29701936,0
2008-11-24,10.012,10.716,9.927,10.502,24800234,0
2008-11-25,10.969,10.999,10.562,10.862,35889164,0
2008-11-26,10.793,11.221,10.746,11.19,20050621,0
2008-11-28,10.768,10.945,10.655,10.846,9669149,0
2008-12-01,10.348,10.394,9.988,10.012,17573038,0
2008-12-02,10.273,10.631,10.141,10.44,27302393,0
2008-12-03,10.066,10.317,9.875,10.179,34453857,0
2008-12-04,10.508,10.883,10.348,10.586,24903891,0
2008-12-05,10.302,10.348,9.851,10.248,26337905,0
2008-12-08,10.699,11.068,10.64,10.976,30187459,0
2008-12-09,11.228,11.451,11.059,11.206,27164549,0
2008-12-10,11.52,11.833,11.382,11.648,24650957,0
2008-12-11,11.695,11.987,11.489,11.648,22755015,0
2008-12-12,11.458,11.84,11.366,11.764,15678654,0
2008-12-15,11.865,11.902,11.504,11.718,18558779,0
2008-12-16,12.009,12.514,11.88,12.484,29814021,0
2008-12-17,12.353,12.804,12.263,12.637,22470395,0
2008-12-18,12.691,12.691,11.993,12.131,22376135,0
2008-12-19,12.37,12.4,11.817,12.009,17672392,0
2008-12-22,11.886,11.933,11.573,11.718,15553956,0
2008-12-23,11.811,12.04,11.557,11.619,16635146,0
2008-12-24,11.489,11.619,11.382,11.511,3705437,0
2008-12-26,11.52,11.849,11.466,11.833,5987128,0
2008-12-29,11.695,11.726,11.358,11.472,10672939,0
2008-12-30,11.726,12.093,11.634,12.071,12252195,0
2008-12-31,11.826,12.201,11.826,11.94,14028791,0
2009-01-02,11.918,12.277,11.817,12.231,11085602,0
2009-01-05,12.185,12.376,11.993,12.185,15891418,0
2009-01-06,12.27,12.538,12.139,12.407,13978317,0
2009-01-07,12.109,12.277,11.84,11.987,25973364,0
2009-01-08,11.726,11.795,11.404,11.764,21989587,0
2009-01-09,11.811,11.924,11.541,11.642,22390609,0
2009-01-12,11.673,11.688,11.198,11.29,21372167,0
2009-01-13,11.038,11.221,10.746,10.952,25208424,0
2009-01-14,10.47,10.601,10.257,10.325,39077208,0
2009-01-15,10.479,10.846,10.141,10.754,30116294,0
2009-01-16,10.922,10.976,10.586,10.725,34643386,0
2009-01-20,10.464,10.479,9.904,9.904,29664992,0
2009-01-21,10.096,10.539,9.934,10.493,28931302,0
2009-01-22,9.1926,9.53,9.0933,9.4141,75825859,0
2009-01-23,9.0316,9.4997,8.9938,9.3383,34974476,0
2009-01-26,9.4063,9.4754,8.9783,9.108,32457850,0
2009-01-27,9.606,9.751,9.4831,9.613,24928932,0
2009-01-28,10.066,10.135,9.775,9.934,33064314,0
2009-01-29,9.628,9.675,9.2848,9.3606,24657054,0
2009-01-30,9.4909,9.576,9.3227,9.3927,17576141,0
2009-02-02,9.2848,9.4306,9.1236,9.2083,31196046,0
2009-02-03,9.2605,9.652,9.154,9.59,40701134,0
2009-02-04,9.551,9.919,9.505,9.736,39199374,0
2009-02-05,9.637,10.157,9.56,9.988,64192262,0
2009-02-06,9.973,10.364,9.973,10.204,49683917,0
2009-02-09,10.257,10.302,10.072,10.119,21413418,0
2009-02-10,9.835,9.943,9.551,9.599,38208739,0
2009-02-11,9.652,9.697,9.3149,9.4997,31545836,0
2009-02-12,9.2994,9.53,9.2083,9.521,27231324,0
2009-02-13,9.4452,9.576,9.1771,9.2305,34814417,0
2009-02-17,8.6871,8.7257,8.4652,8.5192,39785380,0
2009-02-18,8.7104,8.7185,8.3507,8.4425,37197024,0
2009-02-19,8.45,8.4729,8.0977,8.1441,31288880,0
2009-02-20,7.8607,8.0446,7.7228,7.9219,34932208,0
2009-02-23,8.006,8.006,7.6386,7.6693,24152240,0
2009-02-24,7.5927,7.7841,7.4779,7.7689,39327304,0
2009-02-25,7.6234,7.7228,7.3861,7.5774,26309191,0
2009-02-26,7.5239,7.5697,7.2485,7.2866,30664186,0
2009-02-27,7.1488,7.3861,7.0569,7.1641,34166660,0
2009-03-02,6.9727,7.0417,6.6513,6.6895,37578214,0
2009-03-03,7.1335,7.1871,7.0034,7.0645,42663135,0
2009-03-04,7.2635,7.3631,7.0952,7.2253,36477144,0
2009-03-05,7.0417,7.2331,6.8963,6.9727,28838772,0
2009-03-06,6.8963,7.0187,6.5212,6.6895,22497207,0
2009-03-09,6.4982,6.881,6.4829,6.705,24484372,0
2009-03-10,7.1259,7.5009,7.0799,7.432,34137479,0
2009-03-11,8.075,8.1289,7.6234,7.8224,42006470,0
2009-03-12,8.1744,8.4652,8.0826,8.45,41945261,0
2009-03-13,8.2967,8.3809,8.1212,8.3507,29413653,0
2009-03-16,8.7257,8.9865,8.6259,8.6871,38357345,0
2009-03-17,8.5268,8.795,8.4425,8.7867,20673337,0
2009-03-18,8.6646,9.0629,8.6259,9.0629,32801793,0
2009-03-19,9.2916,9.3295,9.1236,9.2083,24819884,0
2009-03-20,8.6951,8.8411,8.4577,8.504,32407395,0
2009-03-23,8.6412,9.0629,8.5955,9.0629,20049612,0
2009-03-24,9.0242,9.2605,8.9783,9.0776,22237290,0
2009-03-25,9.1384,9.4608,9.0859,9.3227,27167250,0
2009-03-26,9.0629,9.3986,9.0316,9.2605,23325939,0
2009-03-27,8.9938,9.0694,8.8945,9.0242,13506571,0
2009-03-30,8.6035,8.6412,8.4273,8.6108,18859541,0
2009-03-31,8.795,9.108,8.7785,8.9322,24553418,0
2009-04-01,8.7867,9.3295,8.7711,9.2692,25337376,0
2009-04-02,9.782,10.424,9.721,10.088,38258643,0
2009-04-03,9.958,10.088,9.682,10.072,18451639,0
2009-04-06,9.988,10.204,9.897,10.172,24165879,0
2009-04-07,9.583,9.727,9.537,9.675,20990674,0
2009-04-08,9.805,10.188,9.775,10.149,26211990,0
2009-04-09,10.38,10.571,10.333,10.562,24980173,0
2009-04-13,10.286,10.815,10.286,10.739,18387513,0
2009-04-14,10.486,10.777,10.41,10.562,19260989,0
2009-04-15,10.204,10.364,9.95,10.226,34974108,0
2009-04-16,11.42,11.435,10.999,11.389,60034682,0
2009-04-17,11.351,11.58,11.251,11.458,25648454,0
2009-04-20,11.305,11.314,10.976,10.99,24478613,0
2009-04-21,10.952,11.42,10.922,11.404,22510631,0
2009-04-22,11.09,11.451,11.059,11.198,21586467,0
2009-04-23,11.482,11.504,11.114,11.328,21532226,0
2009-04-24,10.869,10.96,10.655,10.716,36762245,0
2009-04-27,10.41,10.577,10.226,10.317,25730955,0
2009-04-28,10.119,10.248,10.019,10.088,25612761,0
2009-04-29,10.317,10.768,10.295,10.631,20530941,0
2009-04-30,10.952,11.107,10.616,10.823,24650212,0
2009-05-01,10.508,11.007,10.508,10.945,14375360,0
2009-05-04,11.29,11.802,11.266,11.802,21629598,0
2009-05-05,11.742,11.781,11.236,11.275,29875326,0
2009-05-06,11.781,11.781,11.335,11.619,13616131,0
2009-05-07,11.718,11.748,10.945,11.075,17097863,0
2009-05-08,11.314,11.42,10.883,11.29,19664725,0
2009-05-11,10.938,11.053,10.784,10.969,12206149,0
2009-05-12,10.938,10.952,10.493,10.686,20726816,0
2009-05-13,10.624,10.647,10.273,10.348,32259179,0
2009-05-14,10.371,10.716,10.364,10.592,13671897,0
2009-05-15,10.945,11.083,10.686,10.793,23254509,0
2009-05-18,10.945,11.213,10.945,11.198,22130854,0
2009-05-19,11.504,11.764,11.382,11.648,21850887,0
2009-05-20,11.902,11.979,11.557,11.61,26690617,0
2009-05-21,11.344,11.435,11.137,11.435,24223454,0
2009-05-22,11.596,11.596,11.206,11.221,19894685,0
2009-05-26,11.045,11.58,11.029,11.389,22824302,0
2009-05-27,11.619,11.726,11.314,11.482,22612333,0
2009-05-28,11.772,11.849,11.442,11.781,20309537,0
2009-05-29,11.955,11.963,11.573,11.711,20130554,0
2009-06-01,12.208,12.568,12.078,12.376,22970800,0
2009-06-02,12.553,12.691,12.322,12.361,42607262,0
2009-06-03,12.04,12.078,11.589,11.711,43070698,0
2009-06-04,11.855,11.94,11.589,11.742,20085122,0
2009-06-05,11.933,11.955,11.541,11.648,21376465,0
2009-06-08,11.536,11.811,11.458,11.711,15889222,0
2009-06-09,12.146,12.254,11.987,12.131,27490993,0
2009-06-10,12.37,12.385,12.031,12.178,22354271,0
2009-06-11,12.116,12.353,12.093,12.215,17323506,0
2009-06-12,12.009,12.009,11.748,12.002,20467411,0
2009-06-15,11.695,11.718,11.297,11.451,21192505,0
2009-06-16,11.61,11.634,11.266,11.32,20404973,0
2009-06-17,11.404,11.442,11.122,11.335,18633476,0
2009-06-18,11.32,11.489,11.19,11.344,19151848,0
2009-06-19,11.281,11.397,10.99,11.228,29623779,0
2009-06-22,11.075,11.09,10.725,10.777,20847689,0
2009-06-23,11.122,11.129,10.837,11.068,24367997,0
2009-06-24,11.297,11.427,11.114,11.19,24484744,0
2009-06-25,11.045,11.266,10.969,11.244,21629429,0
2009-06-26,11.404,11.482,11.314,11.344,17114895,0
2009-06-29,11.52,11.565,11.413,11.489,19099788,0
2009-06-30,11.596,11.596,11.097,11.159,32284999,0
2009-07-01,11.42,11.504,11.266,11.305,25113504,0
2009-07-02,11.244,11.305,11.068,11.144,16280627,0
2009-07-06,10.938,11.097,10.907,11.045,18491814,0
2009-07-07,11.09,11.137,10.846,10.883,24283608,0
2009-07-08,10.891,10.945,10.64,10.846,23668536,0
2009-07-09,11.038,11.097,10.869,10.931,19670371,0
2009-07-10,10.837,10.945,10.661,10.853,18167236,0
2009-07-13,11.09,11.435,10.969,11.351,28637247,0
2009-07-14,11.314,11.344,10.983,11.259,34317789,0
2009-07-15,11.757,12.071,11.664,12.002,45104047,0
2009-07-16,10.486,10.571,10.149,10.302,128990775,0
2009-07-17,9.982,10.248,9.82,10.248,55067959,0
2009-07-20,10.141,10.257,9.835,9.866,65518281,0
2009-07-21,9.919,9.95,9.727,9.805,50058825,0
2009-07-22,9.652,10.096,9.599,9.95,55524836,0
2009-07-23,10.012,10.302,9.973,10.204,29980257,0
2009-07-24,10.088,10.179,9.943,10.103,27466717,0
2009-07-27,10.072,10.088,9.943,10.042,29659470,0
2009-07-28,10.012,10.066,9.904,10.066,30364661,0
2009-07-29,9.996,10.066,9.889,9.95,28993270,0
2009-07-30,9.958,10.141,9.927,9.958,34792074,0
2009-07-31,10.072,10.325,10.012,10.209,32636191,0
2009-08-03,10.342,10.416,10.286,10.348,18690207,0
2009-08-04,10.311,10.355,10.165,10.209,19908562,0
2009-08-05,10.157,10.217,9.943,10.165,23370818,0
2009-08-06,10.165,10.195,10.042,10.119,17918221,0
2009-08-07,10.165,10.257,10.08,10.119,16810823,0
2009-08-10,10.135,10.157,10.026,10.11,11915694,0
2009-08-11,10.08,10.088,9.927,10.012,14203466,0
2009-08-12,10.051,10.226,10.034,10.096,25027764,0
2009-08-13,10.209,10.217,9.904,10.072,25950328,0
2009-08-14,10.051,10.08,9.875,9.973,22455910,0
2009-08-17,9.644,9.659,9.4909,9.53,23112436,0
2009-08-18,9.543,9.606,9.4909,9.576,20561928,0
2009-08-19,9.277,9.514,9.2605,9.452,23786944,0
2009-08-20,9.3986,9.4063,9.277,9.3772,26981977,0
2009-08-21,9.4063,9.644,9.3986,9.56,19418060,0
2009-08-24,9.743,9.851,9.551,9.551,26401442,0
2009-08-25,9.759,9.82,9.613,9.659,35203211,0
2009-08-26,9.982,10.135,9.904,10.051,25431762,0
2009-08-27,10.38,10.433,10.188,10.433,30807799,0
2009-08-28,10.915,10.922,10.548,10.608,37571279,0
2009-08-31,10.524,10.746,10.455,10.725,24852568,0
2009-09-01,10.416,10.508,10.126,10.195,44104766,0
2009-09-02,10.149,10.242,10.066,10.179,24651317,0
2009-09-03,10.677,10.699,10.433,10.647,38576547,0
2009-09-04,10.731,11.029,10.693,11.007,36480575,0
2009-09-08,11.557,11.557,11.251,11.335,31457671,0
2009-09-09,11.451,11.541,11.382,11.504,27190321,0
2009-09-10,11.61,11.642,11.489,11.61,30777740,0
2009-09-11,11.58,11.589,11.314,11.435,38539183,0
2009-09-14,11.335,11.565,11.32,11.565,14977393,0
2009-09-15,11.826,11.918,11.757,11.909,19577935,0
2009-09-16,12.055,12.246,11.948,12.246,23454980,0
2009-09-17,12.031,12.185,11.94,12.024,20830009,0
2009-09-18,12.125,12.125,11.972,12.017,14963062,0
2009-09-21,11.918,12.109,11.849,12.055,16713683,0
2009-09-22,12.071,12.139,11.979,11.993,14041356,0
2009-09-23,12.1,12.246,11.993,11.993,30419071,0
2009-09-24,11.918,11.948,11.451,11.541,40839492,0
2009-09-25,11.427,11.664,11.404,11.52,26263935,0
2009-09-28,11.565,11.826,11.55,11.664,22716789,0
2009-09-29,11.451,11.489,11.221,11.259,43867122,0
2009-09-30,11.297,11.382,11.059,11.19,58224550,0
2009-10-01,11.029,11.053,10.768,10.777,27798221,0
2009-10-02,10.47,10.739,10.44,10.67,30015528,0
2009-10-05,10.725,10.891,10.693,10.831,20814505,0
2009-10-06,10.983,11.167,10.969,11.038,31823533,0
2009-10-07,10.999,11.097,10.931,11.007,18103582,0
2009-10-08,11.198,11.206,10.999,11.021,19275734,0
2009-10-09,11.266,11.275,11.129,11.244,22315245,0
2009-10-12,11.557,11.565,11.335,11.389,24014458,0
2009-10-13,11.305,11.565,11.266,11.466,31191163,0
2009-10-14,11.781,11.94,11.634,11.781,51589057,0
2009-10-15,10.586,10.677,10.38,10.47,118100797,0
2009-10-16,10.333,10.355,10.226,10.317,58514355,0
2009-10-19,10.226,10.571,10.179,10.279,51542135,0
2009-10-20,10.302,10.333,10.042,10.172,38583639,0
2009-10-21,10.165,10.264,9.934,9.95,51170115,0
2009-10-22,10.051,10.234,9.958,10.195,35750219,0
2009-10-23,10.311,10.317,9.996,10.058,28527902,0
2009-10-26,10.209,10.401,9.95,9.973,34846923,0
2009-10-27,10.088,10.141,9.934,9.966,38656856,0
2009-10-28,9.996,10.042,9.775,9.797,31756041,0
2009-10-29,10.058,10.11,9.943,10.08,23314064,0
2009-10-30,10.012,10.034,9.637,9.652,35911424,0
2009-11-02,9.775,9.919,9.613,9.759,31420561,0
2009-11-03,9.668,9.805,9.628,9.805,23588897,0
2009-11-04,10.026,10.072,9.889,9.913,30217433,0
2009-11-05,10.066,10.11,9.927,10.051,23135489,0
2009-11-06,9.996,10.135,9.982,10.11,28283452,0
2009-11-09,10.424,10.562,10.325,10.386,30568891,0
2009-11-10,10.302,10.342,10.141,10.295,34877278,0
2009-11-11,10.571,10.67,10.433,10.493,24630700,0
2009-11-12,10.508,10.548,10.234,10.302,23053534,0
2009-11-13,10.38,10.464,10.302,10.449,25300812,0
2009-11-16,10.502,10.601,10.479,10.539,20123495,0
2009-11-17,10.44,10.508,10.342,10.47,14044825,0
2009-11-18,10.677,10.746,10.601,10.661,34296843,0
2009-11-19,10.464,10.47,10.264,10.416,17446360,0
2009-11-20,10.096,10.209,10.088,10.204,12317624,0
2009-11-23,10.317,10.394,10.257,10.279,14049374,0
2009-11-24,10.257,10.279,10.119,10.209,21642212,0
2009-11-25,10.317,10.394,10.273,10.355,16564159,0
2009-11-27,9.934,10.217,9.919,10.11,10606827,0
2009-11-30,10.11,10.179,10.019,10.149,21589922,0
2009-12-01,10.38,10.41,10.149,10.264,19011511,0
2009-12-02,10.149,10.172,9.775,9.904,40149614,0
2009-12-03,9.897,9.95,9.682,9.759,25536405,0
2009-12-04,9.828,9.934,9.59,9.721,30854153,0
2009-12-07,9.599,9.797,9.59,9.727,26138229,0
2009-12-08,9.766,9.79,9.59,9.599,25082975,0
2009-12-09,9.637,9.675,9.53,9.628,18132758,0
2009-12-10,9.697,9.797,9.59,9.613,16813451,0
2009-12-11,9.851,9.889,9.721,9.805,21768715,0
2009-12-14,9.919,9.919,9.805,9.875,14384473,0
2009-12-15,9.736,9.812,9.697,9.743,14360135,0
2009-12-16,9.782,9.851,9.743,9.775,16811814,0
2009-12-17,9.59,9.613,9.4909,9.505,15288069,0
2009-12-18,9.599,9.644,9.4141,9.53,20047270,0
2009-12-21,9.4365,9.56,9.2916,9.4831,30413620,0
2009-12-22,9.569,9.682,9.56,9.668,16317000,0
2009-12-23,9.721,9.743,9.652,9.697,8357778,0
2009-12-24,9.599,9.797,9.583,9.782,5944670,0
2009-12-28,9.682,9.721,9.599,9.721,11873973,0
2009-12-29,9.743,9.82,9.675,9.751,14656514,0
2009-12-30,9.727,9.897,9.706,9.889,19594542,0
2009-12-31,9.835,9.927,9.828,9.835,11363604,0
2010-01-04,10.149,10.295,10.103,10.217,27149267,0
2010-01-05,10.11,10.179,10.08,10.141,25631801,0
2010-01-06,10.157,10.179,10.003,10.066,28813613,0
2010-01-07,10.11,10.234,10.088,10.195,28029104,0
2010-01-08,10.179,10.209,10.034,10.204,25770552,0
2010-01-11,10.279,10.286,10.012,10.096,28733358,0
2010-01-12,9.973,10.072,9.835,9.889,36927991,0
2010-01-13,10.088,10.103,9.934,10.066,41613355,0
2010-01-14,10.088,10.264,10.072,10.234,25868546,0
2010-01-15,10.248,10.264,10.019,10.141,30753071,0
2010-01-19,10.051,10.149,10.042,10.135,22158781,0
2010-01-20,9.973,10.003,9.843,9.95,32052162,0
2010-01-21,9.988,10.019,9.812,9.875,47256371,0
2010-01-22,9.904,10.003,9.706,9.736,36546843,0
2010-01-25,9.851,9.881,9.62,9.652,35285647,0
2010-01-26,9.637,9.79,9.583,9.706,35231350,0
2010-01-27,9.743,9.966,9.637,9.889,35478547,0
2010-01-28,10.915,10.952,10.464,10.699,132269093,0
2010-01-29,10.831,11.075,10.433,10.479,64889126,0
2010-02-01,10.699,10.768,10.64,10.739,30717808,0
2010-02-02,10.9,11.038,10.815,10.976,34337534,0
2010-02-03,11.029,11.045,10.853,10.99,35155377,0
2010-02-04,10.777,10.793,10.508,10.517,36759615,0
2010-02-05,10.38,10.424,9.95,10.248,56170002,0
2010-02-08,10.273,10.295,10.072,10.088,26753380,0
2010-02-09,10.325,10.416,10.072,10.217,49735375,0
2010-02-10,10.042,10.088,9.881,10.042,30229807,0
2010-02-11,9.881,10.08,9.775,10.019,35574513,0
2010-02-12,9.766,9.943,9.743,9.904,28132023,0
2010-02-16,9.982,10.188,9.913,10.141,22058874,0
2010-02-17,10.311,10.311,10.11,10.188,19527256,0
2010-02-18,10.248,10.333,10.204,10.286,17185453,0
2010-02-19,10.149,10.257,10.119,10.234,15946152,0
2010-02-22,10.348,10.38,10.226,10.317,19838617,0
2010-02-23,10.273,10.286,10.072,10.149,19187175,0
2010-02-24,10.157,10.279,10.126,10.195,18910146,0
2010-02-25,9.897,10.126,9.875,10.11,20248166,0
2010-02-26,10.179,10.342,10.088,10.311,18471364,0
2010-03-01,10.179,10.217,10.126,10.165,18711164,0
2010-03-02,10.264,10.371,10.195,10.342,18489345,0
2010-03-03,10.601,10.708,10.539,10.608,34844625,0
2010-03-04,10.592,10.631,10.455,10.548,19289786,0
2010-03-05,10.616,10.837,10.601,10.815,21561616,0
2010-03-08,10.793,10.862,10.768,10.846,16504265,0
2010-03-09,10.661,10.876,10.647,10.808,23813214,0
2010-03-10,10.862,11.182,10.862,11.144,36296973,0
2010-03-11,11.038,11.097,10.983,11.09,28013047,0
2010-03-12,11.42,11.427,11.281,11.358,28538244,0
2010-03-15,11.366,11.42,11.228,11.335,19650635,0
2010-03-16,11.442,11.634,11.404,11.589,28032852,0
2010-03-17,11.826,11.909,11.764,11.802,43248774,0
2010-03-18,11.733,11.772,11.589,11.695,23786358,0
2010-03-19,11.657,11.68,11.504,11.536,26802494,0
2010-03-22,11.382,11.664,11.382,11.565,21980751,0
2010-03-23,11.58,11.703,11.536,11.68,20342972,0
2010-03-24,11.527,11.634,11.489,11.536,21673451,0
2010-03-25,11.711,11.849,11.596,11.634,26564558,0
2010-03-26,11.88,11.979,11.757,11.833,28964790,0
2010-03-29,11.811,11.849,11.688,11.802,17866489,0
2010-03-30,11.88,11.894,11.718,11.795,11898659,0
2010-03-31,11.757,11.972,11.726,11.894,20903874,0
2010-04-01,12.1,12.155,11.855,11.955,22737688,0
2010-04-05,12.002,12.087,11.894,11.979,13855640,0
2010-04-06,11.833,11.918,11.795,11.909,14120532,0
2010-04-07,11.993,12.017,11.787,11.855,25027121,0
2010-04-08,11.688,11.748,11.482,11.541,47977280,0
2010-04-09,11.511,11.711,11.427,11.489,46167751,0
2010-04-12,11.68,11.68,11.482,11.557,62962662,0
2010-04-13,11.626,11.642,11.489,11.573,32253272,0
2010-04-14,11.787,11.84,11.648,11.84,31996025,0
2010-04-15,11.772,11.817,11.648,11.68,28361850,0
2010-04-16,11.52,11.565,11.297,11.435,38988531,0
2010-04-19,11.435,11.626,11.42,11.596,26478012,0
2010-04-20,11.781,11.802,11.589,11.61,30144948,0
2010-04-21,11.61,11.726,11.221,11.442,62910599,0
2010-04-22,9.736,10.072,9.659,9.943,211094986,0
2010-04-23,9.721,9.766,9.62,9.766,65664377,0
2010-04-26,9.537,9.583,9.4452,9.53,58757707,0
2010-04-27,9.4063,9.56,9.2605,9.2848,62650986,0
2010-04-28,9.2848,9.3081,9.132,9.1926,46185089,0
2010-04-29,9.2605,9.2848,9.2083,9.2305,41643245,0
2010-04-30,9.2994,9.3674,9.201,9.3081,44755049,0
2010-05-03,9.3529,9.3986,9.2148,9.2692,22578247,0
2010-05-04,9.1163,9.2692,8.9938,9.0316,43805828,0
2010-05-05,8.8788,9.0389,8.8558,8.9322,29491811,0
2010-05-06,8.7785,8.8328,8.1289,8.5874,59656364,0
2010-05-07,8.2284,8.3886,7.9756,8.2284,78858382,0
2010-05-10,8.7032,8.7257,8.4956,8.5955,50529537,0
2010-05-11,8.3886,8.504,8.3507,8.3961,38915821,0
2010-05-12,8.4729,8.5268,8.3582,8.4349,32136236,0
2010-05-13,8.3203,8.3961,8.1364,8.1668,43559958,0
2010-05-14,8.0219,8.0446,7.7689,7.8684,48901103,0
2010-05-17,7.9372,7.9983,7.7305,7.9678,34752987,0
2010-05-18,8.1289,8.1593,7.7228,7.7994,50337667,0
2010-05-19,7.7076,7.8377,7.6004,7.8148,49462014,0
2010-05-20,7.5316,7.7765,7.4474,7.6768,74718372,0
2010-05-21,7.5085,7.8301,7.5009,7.7076,42811344,0
2010-05-24,7.5927,7.7305,7.5468,7.6693,54861496,0
2010-05-25,7.3937,7.8301,7.3785,7.8301,74315880,0
2010-05-26,7.853,7.9449,7.5774,7.6157,50514873,0
2010-05-27,7.8148,7.9219,7.6768,7.9066,46191719,0
2010-05-28,7.9142,7.9142,7.6693,7.7459,41471066,0
2010-06-01,7.6922,7.8607,7.654,7.6693,34025337,0
2010-06-02,7.6768,7.7841,7.608,7.7689,37921178,0
2010-06-03,7.8454,7.853,7.6768,7.8224,23205780,0
2010-06-04,7.4856,7.5697,7.3019,7.3325,44679895,0
2010-06-07,7.3325,7.3555,7.1335,7.1412,48070278,0
2010-06-08,7.1871,7.432,7.1028,7.432,58397104,0
2010-06-09,7.0799,7.2253,6.9652,7.011,75987321,0
2010-06-10,7.1871,7.2789,7.1259,7.2485,34917566,0
2010-06-11,7.1718,7.3172,7.1564,7.3019,28443708,0
2010-06-14,7.3785,7.3861,7.1948,7.2253,44395370,0
2010-06-15,7.4626,7.5851,7.4014,7.5162,43643340,0
2010-06-16,6.705,6.881,6.6973,6.7126,172653347,0
2010-06-17,6.7509,6.9038,6.6973,6.881,61557114,0
2010-06-18,6.8121,6.8656,6.7967,6.8121,24935126,0
2010-06-21,6.7892,6.8044,6.6437,6.6589,27457161,0
2010-06-22,6.5823,6.6513,6.506,6.506,47023897,0
2010-06-23,6.5287,6.6513,6.4829,6.567,34695609,0
2010-06-24,6.506,6.5287,6.3605,6.4294,27423948,0
2010-06-25,6.3605,6.3911,6.2917,6.3145,41608808,0
2010-06-28,6.3528,6.4599,6.2839,6.3528,35222173,0
2010-06-29,6.2917,6.2917,6.1231,6.1385,34893247,0
2010-06-30,6.257,6.3608,6.217,6.2409,45076065,0
2010-07-01,6.4523,6.4523,6.2839,6.3988,36546729,0
2010-07-02,6.6131,6.6284,6.368,6.4523,38320757,0
2010-07-06,6.5823,6.5823,6.3528,6.4141,28520343,0
2010-07-07,6.4294,6.7661,6.4141,6.6895,51253275,0
2010-07-08,6.636,6.6589,6.4752,6.567,42015471,0
2010-07-09,6.4677,6.4982,6.4141,6.4906,26371362,0
2010-07-12,6.3911,6.4677,6.3528,6.437,27142055,0
2010-07-13,6.4829,6.5823,6.4599,6.5518,26578315,0
2010-07-14,6.5135,6.5978,6.4752,6.5823,53283492,0
2010-07-15,6.7892,6.7967,6.6743,6.7814,37643723,0
2010-07-16,6.7967,6.8044,6.6667,6.6895,31242138,0
2010-07-19,6.7967,6.8427,6.6667,6.7509,20627418,0
2010-07-20,6.858,6.9193,6.7892,6.8963,46881829,0
2010-07-21,6.9421,6.9498,6.6973,6.7509,32652284,0
2010-07-22,7.0492,7.1105,6.9727,7.0187,57609640,0
2010-07-23,7.0569,7.256,7.011,7.2101,37043245,0
2010-07-26,7.1794,7.2331,7.1028,7.2177,19740854,0
2010-07-27,7.2177,7.2408,7.0952,7.1335,15505600,0
2010-07-28,7.0952,7.1412,7.0569,7.0876,20288846,0
2010-07-29,7.1871,7.2253,7.0264,7.0569,29091129,0
2010-07-30,6.9957,7.3402,6.9804,7.2789,39877291,0
2010-08-02,7.3555,7.3937,7.2866,7.3708,33516347,0
2010-08-03,7.4397,7.4474,7.3172,7.4091,27138045,0
2010-08-04,7.3861,7.3861,7.2789,7.3172,48326978,0
2010-08-05,7.2789,7.3785,7.2635,7.3785,22179283,0
2010-08-06,7.2866,7.3479,7.2177,7.2866,21952505,0
2010-08-09,7.2943,7.3555,7.2713,7.3325,10397269,0
2010-08-10,7.2177,7.3479,7.1718,7.3096,18667662,0
2010-08-11,6.9804,7.0187,6.9193,6.9421,26479478,0
2010-08-12,6.8121,6.9498,6.7967,6.9345,26651703,0
2010-08-13,6.8274,6.9193,6.7814,6.7814,20250415,0
2010-08-16,6.7892,6.8198,6.7126,6.7814,28053748,0
2010-08-17,6.8427,6.8656,6.7738,6.8274,34539249,0
2010-08-18,6.8656,6.8656,6.8121,6.858,29986751,0
2010-08-19,7.0341,7.0341,6.8963,6.9804,47284805,0
2010-08-20,6.9421,7.011,6.9193,6.9574,20094268,0
2010-08-23,6.8885,6.9498,6.8198,6.8198,17387232,0
2010-08-24,6.7278,6.7585,6.6284,6.705,22533469,0
2010-08-25,6.5901,6.6895,6.5594,6.6667,42049629,0
2010-08-26,6.6895,6.7509,6.636,6.6743,14486348,0
2010-08-27,6.636,6.6513,6.506,6.6284,23196146,0
2010-08-30,6.5901,6.6284,6.5518,6.5518,11123499,0
2010-08-31,6.4966,6.5845,6.4806,6.5526,17402939,0
2010-09-01,6.7431,6.8733,6.705,6.8121,26707276,0
2010-09-02,6.8733,6.9345,6.8427,6.9193,20720079,0
2010-09-03,7.0264,7.0876,6.9727,7.0799,19056020,0
2010-09-07,7.256,7.3708,7.2331,7.2485,46675898,0
2010-09-08,7.4779,7.5162,7.4014,7.4244,27163041,0
2010-09-09,7.5851,7.5851,7.4244,7.4702,24541325,0
2010-09-10,7.7994,7.8071,7.5622,7.608,75039207,0
2010-09-13,7.7689,7.7994,7.6999,7.7535,26942237,0
2010-09-14,7.6234,7.654,7.4397,7.608,34741645,0
2010-09-15,7.5085,7.6157,7.4779,7.6157,27759495,0
2010-09-16,7.6463,7.7689,7.6234,7.7382,22128848,0
2010-09-17,7.6845,7.6999,7.5545,7.6234,23729583,0
2010-09-20,7.7305,7.876,7.7076,7.8607,21603001,0
2010-09-21,7.5927,7.6157,7.4397,7.5545,97185239,0
2010-09-22,7.6386,7.6768,7.5468,7.608,35182375,0
2010-09-23,7.5162,7.608,7.4014,7.4626,36896219,0
2010-09-24,7.5927,7.7305,7.5697,7.6999,23679277,0
2010-09-27,7.5468,7.5697,7.4397,7.5085,41603233,0
2010-09-28,7.4933,7.5468,7.3937,7.5468,39297424,0
2010-09-29,7.5162,7.5316,7.4397,7.5162,20632254,0
2010-09-30,7.7382,7.8148,7.5697,7.6768,58049270,0
2010-10-01,7.8912,7.9219,7.7765,7.8912,26327121,0
2010-10-04,7.7765,7.7994,7.6386,7.6922,20715901,0
2010-10-05,7.8684,7.9983,7.8301,7.9601,28184181,0
2010-10-06,8.075,8.0901,7.9678,8.0134,22232165,0
2010-10-07,8.2048,8.2208,8.075,8.1972,33580085,0
2010-10-08,8.2284,8.3042,8.1668,8.289,19302596,0
2010-10-11,8.4044,8.4121,8.3042,8.3886,31290338,0
2010-10-12,8.2739,8.3886,8.2048,8.343,21555398,0
2010-10-13,8.5721,8.6718,8.5343,8.6108,35987337,0
2010-10-14,8.504,8.5115,8.3278,8.3886,34952092,0
2010-10-15,8.4044,8.4121,8.2284,8.3278,33542563,0
2010-10-18,8.3733,8.45,8.3354,8.3733,27663627,0
2010-10-19,8.1053,8.1972,8.037,8.1129,27206986,0
2010-10-20,8.1129,8.3042,8.1053,8.289,38271445,0
2010-10-21,8.6951,8.8945,8.4804,8.6341,118001025,0
2010-10-22,8.5955,8.5955,8.4577,8.4652,31591857,0
2010-10-25,8.5268,8.5496,8.45,8.4729,34141145,0
2010-10-26,8.3659,8.3733,8.236,8.343,45149566,0
2010-10-27,8.2739,8.3659,8.1972,8.2511,32754229,0
2010-10-28,8.3659,8.4577,8.3278,8.4425,26663280,0
2010-10-29,8.2629,8.327,8.1188,8.1904,38087446,0
2010-11-01,8.0522,8.0826,7.9142,8.006,38493278,0
2010-11-02,8.0901,8.1517,8.0522,8.0977,25455565,0
2010-11-03,8.1129,8.1212,7.9449,8.0977,38708039,0
2010-11-04,8.3118,8.3203,8.1593,8.2208,40951410,0
2010-11-05,8.2208,8.2511,8.1364,8.2435,20231826,0
2010-11-08,8.0674,8.1668,8.037,8.0901,24566729,0
2010-11-09,8.2816,8.3278,8.1212,8.1668,17098791,0
2010-11-10,8.2435,8.2435,8.0598,8.2284,25804406,0
2010-11-11,8.0446,8.1053,7.9756,8.0901,22247197,0
2010-11-12,7.9983,8.0901,7.8148,7.8684,34033466,0
2010-11-15,7.9372,7.9601,7.876,7.8912,11741883,0
2010-11-16,7.7917,7.8071,7.5851,7.7151,47375532,0
2010-11-17,7.7076,7.8148,7.6922,7.7765,31926935,0
2010-11-18,7.8377,7.9066,7.7305,7.8912,47484809,0
2010-11-19,7.7305,7.7459,7.6617,7.7459,32937087,0
2010-11-22,7.5851,7.6617,7.5392,7.6463,28151472,0
2010-11-23,7.3785,7.4168,7.3172,7.3249,54875545,0
2010-11-24,7.3172,7.3861,7.2866,7.3708,21911568,0
2010-11-26,7.2866,7.3172,7.2789,7.3096,7518540,0
2010-11-29,7.1105,7.1488,7.0341,7.1488,26253793,0
2010-11-30,6.9681,7.1519,6.9521,7.064,28858468,0
2010-12-01,7.2713,7.3937,7.2635,7.3479,26114425,0
2010-12-02,7.2713,7.4933,7.2635,7.4779,22384392,0
2010-12-03,7.6157,7.7076,7.5851,7.654,23704492,0
2010-12-06,7.5545,7.6157,7.4702,7.6004,23911926,0
2010-12-07,7.8148,7.8224,7.6768,7.6845,30500700,0
2010-12-08,7.7076,7.7535,7.6693,7.7228,25959628,0
2010-12-09,7.654,7.6693,7.4397,7.4702,51449358,0
2010-12-10,7.4551,7.5239,7.4474,7.5085,16193864,0
2010-12-13,7.5927,7.6922,7.5622,7.6234,16060019,0
2010-12-14,7.5316,7.6386,7.5009,7.6157,21891434,0
2010-12-15,7.5774,7.6463,7.5239,7.5468,20116833,0
2010-12-16,7.5468,7.5927,7.5009,7.5851,13615753,0
2010-12-17,7.6463,7.654,7.5085,7.6004,14173226,0
2010-12-20,7.608,7.6157,7.5392,7.5774,9356277,0
2010-12-21,7.6768,7.8454,7.6693,7.7994,28155310,0
2010-12-22,7.8454,7.9526,7.8224,7.853,23051130,0
2010-12-23,7.8148,7.8684,7.7917,7.8454,7085222,0
2010-12-27,7.7917,7.8377,7.7689,7.8224,7040462,0
2010-12-28,7.8301,7.8377,7.7689,7.7917,7292994,0
2010-12-29,7.8151,7.8792,7.8072,7.855,7668647,0
2010-12-30,7.8471,7.8631,7.8232,7.8392,9640944,0
2010-12-31,7.855,7.9429,7.855,7.895,8687665,0
2011-01-03,8.0977,8.2208,8.075,8.1593,20086669,0
2011-01-04,8.2967,8.3118,8.0826,8.3118,39271435,0
2011-01-05,8.1441,8.2435,8.1289,8.1593,30805203,0
2011-01-06,8.1972,8.2048,8.0446,8.1053,20277711,0
2011-01-07,8.0901,8.1289,7.9756,8.0446,15692390,0
2011-01-10,7.9372,7.9756,7.876,7.9372,19104485,0
2011-01-11,7.9832,8.0134,7.9219,7.9983,13555714,0
2011-01-12,8.1289,8.2587,8.1129,8.236,15294527,0
2011-01-13,8.4197,8.4349,8.2816,8.3278,21672018,0
2011-01-14,8.2967,8.4273,8.289,8.4121,15474215,0
2011-01-18,8.2663,8.3118,8.1212,8.1593,29899448,0
2011-01-19,8.0219,8.0219,7.8071,7.8684,35402491,0
2011-01-20,7.9449,8.0826,7.9295,8.0219,28028510,0
2011-01-21,8.2208,8.3278,8.1053,8.2587,30794067,0
2011-01-24,8.1972,8.3659,8.1897,8.3507,29175092,0
2011-01-25,8.1289,8.1364,7.9372,8.1053,30074754,0
2011-01-26,8.1053,8.2284,8.0901,8.2123,42195679,0
2011-01-27,8.1053,8.1668,7.9601,8.0826,66522557,0
2011-01-28,8.1364,8.343,8.075,8.0901,39244646,0
2011-01-31,8.1348,8.2309,8.0791,8.1904,19853032,0
2011-02-01,8.0977,8.3354,8.0901,8.3042,36943137,0
2011-02-02,8.5268,8.7711,8.4956,8.6871,63899578,0
2011-02-03,8.5802,8.5802,8.4273,8.565,34078429,0
2011-02-04,8.4652,8.4729,8.3507,8.4652,22368670,0
2011-02-07,8.6035,8.7032,8.5802,8.6412,29083972,0
2011-02-08,8.5955,8.6646,8.5343,8.6341,15534130,0
2011-02-09,8.7185,8.9938,8.7104,8.9783,78230827,0
2011-02-10,8.6259,8.6494,8.2435,8.3278,77792801,0
2011-02-11,7.3555,7.4551,6.9574,7.1641,232889992,0
2011-02-14,6.8963,6.9038,6.7278,6.7661,130975596,0
2011-02-15,6.7814,6.9881,6.7661,6.9421,73038091,0
2011-02-16,7.011,7.0187,6.9038,6.9652,54248067,0
2011-02-18,6.9881,7.0492,6.9498,7.0341,25683535,0
2011-02-22,6.7967,6.835,6.7431,6.7892,59142631,0
2011-02-23,6.6667,6.6973,6.4599,6.567,66238349,0
2011-02-24,6.6284,6.6973,6.5518,6.6054,43443692,0
2011-02-25,6.636,6.6513,6.5518,6.6207,40106713,0
2011-02-28,6.6325,6.6565,6.5766,6.6084,17584243,0
2011-03-01,6.682,6.7431,6.5978,6.5978,28216707,0
2011-03-02,6.5823,6.682,6.5748,6.6437,22003565,0
2011-03-03,6.6895,6.705,6.5441,6.6207,22986994,0
2011-03-04,6.5365,6.5441,6.4294,6.4982,25864134,0
2011-03-07,6.5135,6.5135,6.3528,6.3834,31624135,0
2011-03-08,6.4141,6.5518,6.3605,6.5135,28907099,0
2011-03-09,6.5748,6.636,6.5441,6.5823,31504807,0
2011-03-10,6.506,6.5365,6.4141,6.4294,25801150,0
2011-03-11,6.368,6.5212,6.3605,6.4982,17471448,0
2011-03-14,6.307,6.3528,6.2687,6.3528,24940298,0
2011-03-15,5.9241,6.2074,5.9165,6.1691,75583391,0
2011-03-16,6.1538,6.2227,5.9702,6.0391,54868085,0
2011-03-17,6.1849,6.2249,6.1211,6.1371,18935125,0
2011-03-18,6.368,6.3911,6.307,6.3374,26260259,0
2011-03-21,6.4677,6.4752,6.368,6.4294,19526540,0
2011-03-22,6.437,6.4445,6.3528,6.4141,18785825,0
2011-03-23,6.2992,6.437,6.2687,6.4141,15064822,0
2011-03-24,6.4523,6.4982,6.4141,6.4677,22143892,0
2011-03-25,6.4294,6.4599,6.3605,6.3911,20921762,0
2011-03-28,6.6513,6.7355,6.6284,6.6895,40473453,0
2011-03-29,6.6207,6.6743,6.567,6.6437,20892882,0
2011-03-30,6.5901,6.636,6.5518,6.5978,19185285,0
2011-03-31,6.5366,6.5845,6.5127,6.5127,24180416,0
2011-04-01,6.4677,6.5748,6.3988,6.5441,32202135,0
2011-04-04,6.5978,6.6895,6.5748,6.6743,26787711,0
2011-04-05,6.6963,6.7684,6.6725,6.7125,41530769,0
2011-04-06,6.7585,6.9345,6.7431,6.9038,49086423,0
2011-04-07,6.8883,6.9601,6.8243,6.8642,29732883,0
2011-04-08,6.9362,6.9521,6.8722,6.9042,18450575,0
2011-04-11,6.9574,6.9804,6.881,6.9116,21869164,0
2011-04-12,6.8483,6.8563,6.6484,6.6805,40937662,0
2011-04-13,6.7967,6.7967,6.6207,6.6895,38609798,0
2011-04-14,6.6054,6.6667,6.5823,6.6437,21437805,0
2011-04-15,6.5685,6.6484,6.5446,6.6246,16767338,0
2011-04-18,6.4167,6.4806,6.3448,6.4327,33934423,0
2011-04-19,6.3927,6.4167,6.321,6.3689,23685431,0
2011-04-20,6.5286,6.6325,6.5127,6.5766,32809115,0
2011-04-21,6.7524,6.7524,6.4727,6.6084,57408621,0
2011-04-25,6.6207,6.7126,6.567,6.6437,18418108,0
2011-04-26,6.6246,6.8323,6.6165,6.7843,37197368,0
2011-04-27,6.9123,7.08,6.8642,7.0241,46733907,0
2011-04-28,7.1198,7.2079,7.0561,7.088,37992576,0
2011-04-29,7.1359,7.1359,7.0001,7.064,27643207,0
2011-05-02,7.1359,7.144,7.04,7.0719,21835502,0
2011-05-03,7.1279,7.1758,7.088,7.1279,26004961,0
2011-05-04,7.08,7.088,6.8323,6.8722,62734707,0
2011-05-05,6.7923,6.8402,6.7283,6.7684,52122977,0
2011-05-06,6.8642,6.8962,6.6963,6.7444,23757035,0
2011-05-09,6.7444,6.7843,6.6725,6.7205,20386235,0
2011-05-10,6.8004,7.032,6.7763,6.9841,50685811,0
2011-05-11,6.9521,6.9921,6.8483,6.8962,25960774,0
2011-05-12,6.9042,6.9442,6.8243,6.92,14817034,0
2011-05-13,6.8962,6.8962,6.7363,6.8243,19545479,0
2011-05-16,6.9123,6.9761,6.8323,6.8802,53998919,0
2011-05-17,6.8483,6.8883,6.7923,6.8402,22950752,0
2011-05-18,6.8402,6.8802,6.8004,6.8642,22747386,0
2011-05-19,6.8163,6.8402,6.7524,6.8323,16599168,0
2011-05-20,6.8004,6.8004,6.6325,6.6405,27723858,0
2011-05-23,6.4647,6.5207,6.4088,6.4806,21255760,0
2011-05-24,6.5526,6.5845,6.4727,6.4966,19204948,0
2011-05-25,6.4487,6.5606,6.4406,6.5207,15071211,0
2011-05-26,6.5127,6.5286,6.4248,6.4647,26385357,0
2011-05-27,6.5446,6.5685,6.5127,6.5526,11972293,0
2011-05-31,5.6736,5.7215,5.4258,5.6096,199546114,0
2011-06-01,5.2022,5.6175,5.1542,5.346,283021705,0
2011-06-02,5.3779,5.4019,5.226,5.2501,64228178,0
2011-06-03,5.226,5.3779,5.2022,5.322,71905522,0
2011-06-06,5.3699,5.4339,5.274,5.274,65803722,0
2011-06-07,5.2661,5.298,5.2022,5.226,33630224,0
2011-06-08,5.0903,5.0903,4.9704,4.9783,67957993,0
2011-06-09,4.9783,5.0743,4.9624,5.0263,53794798,0
2011-06-10,5.0183,5.0662,4.9304,5.0263,55617886,0
2011-06-13,4.9783,5.0183,4.8824,4.8824,48724257,0
2011-06-14,5.0582,5.1222,4.9943,5.0023,73143993,0
2011-06-15,4.7865,4.8586,4.7146,4.7546,102403567,0
2011-06-16,4.6907,4.7626,4.6427,4.7466,65282015,0
2011-06-17,4.9065,4.9144,4.7787,4.8106,35298604,0
2011-06-20,4.7387,4.7546,4.6268,4.6747,30397554,0
2011-06-21,4.7546,4.8745,4.7226,4.8425,32010609,0
2011-06-22,4.9065,4.9065,4.8106,4.8265,32654365,0
2011-06-23,4.6747,4.8187,4.6587,4.8106,48827899,0
2011-06-24,4.8187,4.8265,4.6987,4.6987,25615322,0
2011-06-27,4.7787,4.9383,4.7706,4.8265,40095776,0
2011-06-28,4.8344,4.8824,4.8187,4.8824,21322481,0
2011-06-29,4.9383,5.1302,4.8985,5.0582,40441931,0
2011-06-30,5.1062,5.2022,5.0822,5.1302,35089200,0
2011-07-01,5.1062,5.1781,5.0343,5.1302,31039265,0
2011-07-05,5.0023,5.0662,4.9864,5.0503,23425273,0
2011-07-06,5.0743,5.0822,4.9943,4.9943,23488171,0
2011-07-07,5.1461,5.1861,5.0982,5.1623,37368662,0
2011-07-08,5.0343,5.0423,4.9383,4.9704,22282020,0
2011-07-11,4.7787,4.8187,4.7387,4.7626,36961839,0
2011-07-12,4.7067,4.7226,4.6268,4.6347,31149013,0
2011-07-13,4.5229,4.5948,4.4989,4.5309,48072247,0
2011-07-14,4.5548,4.6028,4.4029,4.4271,47181332,0
2011-07-15,4.4589,4.467,4.4029,4.4271,28313526,0
2011-07-18,4.363,4.3951,4.2432,4.3311,37194027,0
2011-07-19,4.363,4.4589,4.3551,4.4429,33481618,0
2011-07-20,4.5869,4.6987,4.5389,4.6268,54121649,0
2011-07-21,4.7466,4.9943,4.7146,4.8985,92975119,0
2011-07-22,4.7787,4.7946,4.6587,4.6827,42398592,0
2011-07-25,4.6028,4.6188,4.5548,4.5708,37446663,0
2011-07-26,4.6347,4.7307,4.6188,4.7067,36502237,0
2011-07-27,4.6268,4.6747,4.5708,4.5788,42052632,0
2011-07-28,4.5629,4.6427,4.5389,4.5629,55379204,0
2011-07-29,4.5948,4.6427,4.5548,4.6347,38953162,0
2011-08-01,4.6268,4.6347,4.3791,4.4351,46208950,0
2011-08-02,4.3072,4.4029,4.2672,4.2672,86333750,0
2011-08-03,4.347,4.3711,4.2192,4.3311,39617464,0
2011-08-04,4.1552,4.1873,4.0114,4.0114,53392000,0
2011-08-05,4.2032,4.2672,3.9716,4.1953,70105919,0
2011-08-08,3.9874,4.0754,3.8756,3.8995,54741775,0
2011-08-09,4.0673,4.1633,3.9556,4.1552,40913794,0
2011-08-10,4.0754,4.0994,3.8916,3.8995,43879865,0
2011-08-11,3.8916,4.1473,3.8517,4.0754,42630389,0
2011-08-12,4.2352,4.3151,4.1552,4.2831,27634146,0
2011-08-15,4.7626,5.0662,4.6907,5.0263,106932307,0
2011-08-16,4.9464,5.0662,4.7946,4.8665,100237536,0
2011-08-17,4.7546,4.8665,4.7067,4.7387,40562627,0
2011-08-18,4.5629,4.7307,4.3951,4.5869,74086118,0
2011-08-19,4.6028,4.7787,4.5869,4.6347,62884336,0
2011-08-22,4.7546,4.7546,4.6347,4.6987,36266513,0
2011-08-23,4.7706,4.8824,4.7146,4.8824,34265687,0
2011-08-24,4.8187,4.8824,4.7307,4.8425,25405826,0
2011-08-25,4.8425,4.8745,4.6747,4.7067,21803351,0
2011-08-26,4.6347,4.7706,4.5148,4.7307,27099854,0
2011-08-29,4.8187,4.9383,4.8025,4.9383,15721758,0
2011-08-30,4.9144,5.1781,4.8824,5.1461,59090211,0
2011-08-31,5.2022,5.2661,5.1222,5.1461,35571307,0
2011-09-01,5.354,5.4658,5.234,5.298,49500385,0
2011-09-02,5.0982,5.1461,5.0023,5.0662,30996838,0
2011-09-06,4.8187,4.9544,4.7946,4.9065,32084873,0
2011-09-07,5.0662,5.1062,4.9943,5.1062,23107512,0
2011-09-08,5.1623,5.2182,5.0423,5.0662,18962553,0
2011-09-09,4.9383,4.9864,4.7626,4.7787,28322141,0
2011-09-12,4.6188,4.7226,4.5948,4.6907,28610753,0
2011-09-13,4.6668,4.7226,4.6108,4.6907,28032734,0
2011-09-14,4.7387,4.8745,4.6427,4.8425,23680940,0
2011-09-15,5.0183,5.0662,4.8665,5.0023,31530183,0
2011-09-16,4.9544,4.9544,4.7546,4.8187,46474052,0
2011-09-19,4.6668,4.7146,4.5948,4.6907,27512574,0
2011-09-20,4.7546,4.7706,4.6188,4.7067,35670513,0
2011-09-21,4.6508,4.6587,4.4429,4.4509,34633865,0
2011-09-22,4.2752,4.3072,4.1552,4.2032,42012372,0
2011-09-23,4.1073,4.2432,4.0994,4.1873,31370717,0
2011-09-26,4.2831,4.4029,4.1633,4.3711,30373937,0
2011-09-27,4.5389,4.5948,4.475,4.4989,25975295,0
2011-09-28,4.5389,4.5708,4.4271,4.4351,25607868,0
2011-09-29,4.6268,4.6587,4.4989,4.6108,38599657,0
2011-09-30,4.467,4.6268,4.4589,4.5229,29273641,0
2011-10-03,4.5708,4.5869,4.3392,4.347,37427868,0
2011-10-04,4.1713,4.323,4.0754,4.3072,37099001,0
2011-10-05,4.3072,4.467,4.2591,4.4589,44601172,0
2011-10-06,4.4429,4.7307,4.4351,4.7307,46811657,0
2011-10-07,4.7706,4.7706,4.6587,4.6668,18019601,0
2011-10-10,4.8586,4.9544,4.8425,4.9464,20841955,0
2011-10-11,4.8745,4.9544,4.8505,4.9383,13589140,0
2011-10-12,5.0982,5.1542,5.0662,5.0822,26880589,0
2011-10-13,5.0582,5.0662,4.8904,5.0263,25688594,0
2011-10-14,5.0582,5.0903,4.9704,5.0662,12720775,0
2011-10-17,4.9544,4.9864,4.7946,4.7946,19423531,0
2011-10-18,4.8106,4.9383,4.7546,4.8665,35667161,0
2011-10-19,4.8904,4.9464,4.7946,4.8904,38972301,0
2011-10-20,5.33,5.3699,5.0743,5.194,110398982,0
2011-10-21,5.1542,5.282,5.1461,5.282,42576035,0
2011-10-24,5.282,5.4498,5.2661,5.4019,50438931,0
2011-10-25,5.354,5.4897,5.274,5.3619,37076101,0
2011-10-26,5.5218,5.5297,5.2182,5.4099,73965381,0
2011-10-27,5.7695,5.8975,5.6175,5.8414,79747866,0
2011-10-28,5.6976,5.7535,5.6815,5.7375,23252061,0
2011-10-31,5.6175,5.6496,5.3779,5.3779,55642925,0
2011-11-01,4.9864,5.1542,4.9464,5.0423,49505243,0
2011-11-02,5.1623,5.2422,5.0822,5.1781,33296316,0
2011-11-03,5.314,5.5058,5.194,5.4739,40868662,0
2011-11-04,5.386,5.386,5.2182,5.33,36093832,0
2011-11-07,5.386,5.4579,5.33,5.4419,30177166,0
2011-11-08,5.4498,5.5218,5.346,5.4498,32037794,0
2011-11-09,5.2182,5.2182,5.0822,5.0982,31213012,0
2011-11-10,5.2182,5.2422,5.0982,5.1542,31940604,0
2011-11-11,5.274,5.4339,5.234,5.3939,30095862,0
2011-11-14,5.29,5.306,5.1701,5.226,20300640,0
2011-11-15,5.1701,5.274,5.1302,5.258,22483573,0
2011-11-16,5.2661,5.346,5.234,5.2422,29249893,0
2011-11-17,5.274,5.346,5.1701,5.194,40271096,0
2011-11-18,5.2422,5.258,5.1542,5.2022,21381994,0
2011-11-21,5.0423,5.0582,4.7946,4.8106,45385714,0
2011-11-22,4.6427,4.6907,4.419,4.4429,58768576,0
2011-11-23,4.467,4.4989,4.3072,4.3711,49872481,0
2011-11-25,4.2831,4.363,4.2112,4.2273,14427376,0
2011-11-28,4.5389,4.5468,4.4351,4.483,38022638,0
2011-11-29,4.475,4.4989,4.3311,4.3951,44743297,0
2011-11-30,4.5437,4.6364,4.5183,4.6279,36667529,0
2011-12-01,4.6347,4.6508,4.4509,4.5309,30262618,0
2011-12-02,4.5468,4.5548,4.4109,4.4908,30653080,0
2011-12-05,4.4109,4.419,4.2512,4.2912,33162986,0
2011-12-06,4.2752,4.347,4.2512,4.323,26132242,0
2011-12-07,4.2112,4.2672,4.1552,4.2591,33563171,0
2011-12-08,4.0673,4.0913,3.9794,3.9956,58044339,0
2011-12-09,3.9956,4.1473,3.9874,4.1234,34192511,0
2011-12-12,4.0114,4.0194,3.9156,3.9635,28748012,0
2011-12-13,4.0594,4.1394,3.9635,3.9874,34475882,0
2011-12-14,4.0514,4.1234,3.9635,4.0114,32191414,0
2011-12-15,3.9794,4.0035,3.8756,3.8837,29624569,0
2011-12-16,3.8596,3.8756,3.6919,3.7398,41765585,0
2011-12-19,3.7637,3.7797,3.564,3.604,48618181,0
2011-12-20,3.7957,3.8596,3.7478,3.8356,57898564,0
2011-12-21,3.8437,3.8756,3.7557,3.8756,34617549,0
2011-12-22,3.8676,3.9716,3.8517,3.9556,21784793,0
2011-12-23,3.9316,3.9476,3.8837,3.9316,14371026,0
2011-12-27,3.8837,3.8995,3.8038,3.8197,14629983,0
2011-12-28,3.8356,3.8356,3.7317,3.7877,29633671,0
2011-12-29,3.8038,3.8995,3.7797,3.8116,37518350,0
2011-12-30,3.8187,3.9199,3.8103,3.8525,24328308,0
2012-01-03,4.1313,4.1552,4.0835,4.1073,33411053,0
2012-01-04,4.0194,4.0673,3.9716,4.0594,27821689,0
2012-01-05,4.1713,4.4351,4.1633,4.323,79994135,0
2012-01-06,4.2752,4.2752,4.1473,4.1873,53333074,0
2012-01-09,4.1633,4.1953,4.1073,4.1792,41200051,0
2012-01-10,4.2672,4.347,4.2432,4.3072,41337856,0
2012-01-11,4.2591,4.2672,4.1792,4.2512,25911071,0
2012-01-12,4.2591,4.2831,4.1873,4.2432,20492620,0
2012-01-13,4.1713,4.1953,4.0994,4.1633,30030260,0
2012-01-17,4.323,4.5309,4.2831,4.5069,60603052,0
2012-01-18,4.5148,4.5389,4.4589,4.5309,39570085,0
2012-01-19,4.483,4.6188,4.467,4.6028,43371940,0
2012-01-20,4.5389,4.5548,4.475,4.483,33375438,0
2012-01-23,4.5148,4.6028,4.4989,4.5788,35172958,0
2012-01-24,4.2112,4.2912,4.1953,4.2112,75487202,0
2012-01-25,4.1552,4.2352,4.1234,4.2112,56630513,0
2012-01-26,4.3711,4.4109,4.2831,4.3151,67230921,0
2012-01-27,4.1792,4.2192,4.0514,4.0594,59195321,0
2012-01-30,3.9716,4.0594,3.9395,4.0355,56649030,0
2012-01-31,4.0548,4.0631,3.9704,4.0294,52881444,0
2012-02-01,4.0754,4.1552,4.0594,4.0754,41881248,0
2012-02-02,4.0274,4.0514,3.9956,4.0114,50881536,0
2012-02-03,4.0435,4.1073,4.0355,4.0913,25544619,0
2012-02-06,3.9874,4.0355,3.9794,4.0274,21090147,0
2012-02-07,4.1153,4.1633,4.0913,4.0994,35362032,0
2012-02-08,4.1234,4.1873,4.1153,4.1633,19339892,0
2012-02-09,4.1313,4.1473,4.0355,4.0514,31083073,0
2012-02-10,3.9956,4.0194,3.9556,3.9635,40713150,0
2012-02-13,4.0355,4.0835,3.9794,4.0754,39016085,0
2012-02-14,4.0754,4.1073,4.0435,4.0994,28222090,0
2012-02-15,4.1153,4.1473,4.0673,4.0754,23027442,0
2012-02-16,4.0994,4.1713,4.0913,4.1633,27795642,0
2012-02-17,4.2752,4.3951,4.2591,4.3871,48884615,0
2012-02-21,4.4271,4.5148,4.4029,4.4589,30019766,0
2012-02-22,4.483,4.4989,4.4351,4.4429,28192267,0
2012-02-23,4.3551,4.4271,4.323,4.4271,34417441,0
2012-02-24,4.6268,4.6907,4.5948,4.6347,77974534,0
2012-02-27,4.347,4.3871,4.3151,4.347,43773330,0
2012-02-28,4.3392,4.363,4.2672,4.2912,41333152,0
2012-02-29,4.2739,4.3245,4.1811,4.2234,48116318,0
2012-03-01,4.2432,4.2831,4.0994,4.2273,68536118,0
2012-03-02,4.1633,4.1873,4.1153,4.1792,29025771,0
2012-03-05,4.1633,4.1633,4.0913,4.1313,22730987,0
2012-03-06,3.9794,4.0114,3.9556,3.9635,66143404,0
2012-03-07,4.0274,4.0754,3.9874,4.0435,19605901,0
2012-03-08,4.0355,4.1153,4.0114,4.0594,20009558,0
2012-03-09,4.0754,4.0913,4.0355,4.0435,14699783,0
2012-03-12,4.0114,4.0274,3.9956,3.9956,16777664,0
2012-03-13,4.0194,4.0355,3.9874,4.0355,34852784,0
2012-03-14,4.0114,4.0194,3.9156,3.9476,46470939,0
2012-03-15,4.0194,4.3151,3.9794,4.1713,77009648,0
2012-03-16,4.2032,4.3151,4.1713,4.2591,77722070,0
2012-03-19,4.3072,4.3871,4.2991,4.3151,37793431,0
2012-03-20,4.3871,4.4029,4.3151,4.3311,33923821,0
2012-03-21,4.3311,4.3392,4.2432,4.2591,25522314,0
2012-03-22,4.1713,4.2273,4.1394,4.1953,21063193,0
2012-03-23,4.1873,4.2752,4.1473,4.2273,17099356,0
2012-03-26,4.2991,4.3072,4.2273,4.2672,33426020,0
2012-03-27,4.3311,4.3871,4.2831,4.2912,30928554,0
2012-03-28,4.4271,4.4509,4.363,4.4271,54567884,0
2012-03-29,4.347,4.3871,4.2672,4.3311,42697434,0
2012-03-30,4.3919,4.4172,4.3329,4.3835,31049334,0
2012-04-02,4.3072,4.4029,4.2991,4.3711,23030289,0
2012-04-03,4.4004,4.4089,4.2318,4.2402,41733697,0
2012-04-04,4.1475,4.1559,4.0463,4.0548,61429122,0
2012-04-05,4.0716,4.1306,4.0631,4.1053,26519358,0
2012-04-09,4.0913,4.1234,4.0114,4.1073,27122605,0
2012-04-10,4.0913,4.1394,4.0035,4.0194,46146536,0
2012-04-11,3.4841,3.524,3.3562,3.3882,244388159,0
2012-04-12,3.2923,3.3882,3.2043,3.3802,105289545,0
2012-04-13,3.2961,3.3045,3.2033,3.2118,77621009,0
2012-04-16,3.1485,3.3402,3.1165,3.2683,77613463,0
2012-04-17,3.2623,3.3213,3.2286,3.2455,70288977,0
2012-04-18,3.1884,3.2363,3.1564,3.1725,50075019,0
2012-04-19,3.0606,3.1404,3.0286,3.0525,76231534,0
2012-04-20,2.9843,3.0094,2.9504,2.9588,78397583,0
2012-04-23,2.9007,2.9327,2.8768,2.9168,60447506,0
2012-04-24,2.8289,2.9486,2.8289,2.9007,59169092,0
2012-04-25,2.9966,3.0525,2.9726,2.9966,47694704,0
2012-04-26,2.9588,2.9925,2.9168,2.9252,42607434,0
2012-04-27,2.9504,2.9758,2.9168,2.9335,27254099,0
2012-04-30,2.9252,2.9335,2.8745,2.9168,27216790,0
2012-05-01,2.9504,2.9925,2.9083,2.942,19822338,0
2012-05-02,2.8493,2.9335,2.8409,2.8578,51879448,0
2012-05-03,2.8661,2.8914,2.8325,2.8325,31359211,0
2012-05-04,2.7735,2.7818,2.6302,2.6555,60644789,0
2012-05-07,2.6385,2.7313,2.6385,2.706,33084827,0
2012-05-08,2.7565,2.7903,2.6891,2.7735,43381992,0
2012-05-09,2.6806,2.7228,2.6385,2.6555,47131014,0
2012-05-10,2.706,2.7903,2.6891,2.7313,55324685,0
2012-05-11,2.7145,2.8493,2.6806,2.6976,72047827,0
2012-05-14,2.5712,2.5964,2.5374,2.5712,52547414,0
2012-05-15,2.4952,2.5121,2.4278,2.4362,48624521,0
2012-05-16,2.4447,2.4615,2.3604,2.3604,39155547,0
2012-05-17,2.3772,2.4109,2.3519,2.3604,24659218,0
2012-05-18,2.3772,2.4278,2.3772,2.4025,39891663,0
2012-05-21,2.4194,2.5542,2.4194,2.5458,42105755,0
2012-05-22,2.4531,2.47,2.4194,2.4278,49508978,0
2012-05-23,2.3604,2.3687,2.2592,2.3014,67866706,0
2012-05-24,2.3097,2.3182,2.276,2.3097,26807219,0
2012-05-25,2.293,2.394,2.2845,2.3772,32502509,0
2012-05-29,2.4447,2.4868,2.4278,2.4868,39957186,0
2012-05-30,2.3604,2.3687,2.3014,2.3097,41957328,0
2012-05-31,2.2676,2.2845,2.2171,2.2507,34162124,0
2012-06-01,2.2339,2.2592,2.2002,2.2255,24250079,0
2012-06-04,2.2507,2.2676,2.2002,2.2002,21526587,0
2012-06-05,2.2339,2.3266,2.2255,2.3266,42755489,0
2012-06-06,2.3687,2.4278,2.3604,2.4278,30251079,0
2012-06-07,2.4278,2.4447,2.3772,2.3857,29788070,0
2012-06-08,2.4952,2.5542,2.4109,2.5458,95122373,0
2012-06-11,2.4868,2.4952,2.3266,2.335,54335864,0
2012-06-12,2.3857,2.4278,2.3604,2.4194,22786283,0
2012-06-13,2.3519,2.394,2.3435,2.3519,22745760,0
2012-06-14,2.0569,2.1159,1.9388,1.9809,133008789,0
2012-06-15,1.9978,2.099,1.9894,2.0907,58750894,0
2012-06-18,2.0907,2.1497,2.0737,2.1159,32543757,0
2012-06-19,2.1243,2.1749,2.1074,2.1411,34231791,0
2012-06-20,2.1159,2.1327,2.0737,2.1074,46806938,0
2012-06-21,2.099,2.099,1.9894,2.0063,30697181,0
2012-06-22,2.0317,2.0484,1.9978,2.0063,23181006,0
2012-06-25,1.8883,1.8967,1.804,1.8462,50298485,0
2012-06-26,1.7787,1.8545,1.7619,1.8209,51322145,0
2012-06-27,1.8629,1.8799,1.804,1.8462,28067989,0
2012-06-28,1.804,1.8209,1.7534,1.7787,42244388,0
2012-06-29,1.8462,1.8545,1.7197,1.745,85152602,0
2012-07-02,1.7787,1.804,1.7534,1.804,21893579,0
2012-07-03,1.7787,1.804,1.7702,1.7955,12794607,0
2012-07-05,1.7197,1.7281,1.6859,1.7029,45311359,0
2012-07-06,1.6522,1.6607,1.6186,1.6186,44639078,0
2012-07-09,1.5764,1.6017,1.5426,1.5511,42787078,0
2012-07-10,1.5343,1.5426,1.4921,1.5174,48508187,0
2012-07-11,1.5511,1.6354,1.5426,1.6017,60427669,0
2012-07-12,1.6269,1.6354,1.5764,1.5848,36694297,0
2012-07-13,1.5679,1.6101,1.5343,1.5511,25604744,0
2012-07-16,1.5511,1.5848,1.5174,1.5174,47539819,0
2012-07-17,1.5174,1.5174,1.4246,1.4246,82558438,0
2012-07-18,1.3994,1.4583,1.3741,1.4583,63965860,0
2012-07-19,1.6438,1.6522,1.4921,1.5596,125538022,0
2012-07-20,1.4583,1.4836,1.4079,1.4415,61291401,0
2012-07-23,1.4079,1.5426,1.4079,1.5426,40195790,0
2012-07-24,1.5005,1.5343,1.4753,1.4836,36215772,0
2012-07-25,1.5343,1.5596,1.5174,1.5511,29342911,0
2012-07-26,1.6438,1.7029,1.6101,1.7029,56934542,0
2012-07-27,1.745,1.8209,1.745,1.7787,69699416,0
2012-07-30,1.8209,1.8545,1.7702,1.8293,45224172,0
2012-07-31,1.9304,2.0317,1.8883,2.0317,109489796,0
2012-08-01,2.0484,2.293,1.9557,2.0063,204312097,0
2012-08-02,1.9809,1.9978,1.8293,1.9136,79506015,0
2012-08-03,1.9557,2.0317,1.9304,1.9978,44436428,0
2012-08-06,2.0822,2.1411,2.04,2.1159,38473935,0
2012-08-07,2.2592,2.2676,2.1749,2.2339,66778724,0
2012-08-08,2.1497,2.2676,2.1159,2.2507,48649209,0
2012-08-09,2.335,2.47,2.3014,2.47,69634430,0
2012-08-10,2.3604,2.4025,2.276,2.3266,61515323,0
2012-08-13,2.335,2.3604,2.1749,2.2002,52693061,0
2012-08-14,2.1074,2.1159,2.0317,2.099,63437210,0
2012-08-15,2.1243,2.2255,2.1159,2.2255,52911231,0
2012-08-16,2.2339,2.3014,2.1749,2.2255,40060721,0
2012-08-17,2.3266,2.3519,2.2845,2.3097,35596619,0
2012-08-20,2.3097,2.3687,2.276,2.3182,24245524,0
2012-08-21,2.3435,2.4025,2.3014,2.3266,29460018,0
2012-08-22,2.4278,2.4362,2.3687,2.4278,43993996,0
2012-08-23,2.4868,2.706,2.4615,2.6976,127603126,0
2012-08-24,2.5964,2.706,2.5795,2.5964,70518633,0
2012-08-27,2.7903,2.8578,2.7396,2.7396,103172209,0
2012-08-28,2.6976,2.706,2.529,2.5542,84691866,0
2012-08-29,2.47,2.4952,2.3435,2.4447,112923159,0
2012-08-30,2.47,2.4784,2.3014,2.3182,85645850,0
2012-08-31,2.3772,2.4109,2.3182,2.3772,53581878,0
2012-09-04,2.4447,2.4868,2.3772,2.3857,84798813,0
2012-09-05,2.4362,2.4447,1.9894,2.0063,261747451,0
2012-09-06,2.0148,2.1159,1.9136,2.0737,150559881,0
2012-09-07,2.1243,2.2339,2.0907,2.2255,112164552,0
2012-09-10,2.2339,2.2592,2.1833,2.2171,45190641,0
2012-09-11,2.3519,2.3687,2.3097,2.3519,52813181,0
2012-09-12,2.4784,2.5121,2.2845,2.3182,174711724,0
2012-09-13,2.3604,2.5037,2.3435,2.4784,75784525,0
2012-09-14,2.5374,2.647,2.4447,2.5121,124501258,0
2012-09-17,2.5712,2.6048,2.4531,2.5037,60007199,0
2012-09-18,2.4194,2.4868,2.3857,2.4447,58736764,0
2012-09-19,2.4194,2.4447,2.3857,2.4362,33511466,0
2012-09-20,2.3857,2.4194,2.3687,2.4025,35025263,0
2012-09-21,2.3519,2.3772,2.2507,2.335,66374943,0
2012-09-24,2.276,2.335,2.2507,2.3097,29140074,0
2012-09-25,2.335,2.3435,2.2592,2.276,37628834,0
2012-09-26,2.2255,2.2339,2.1327,2.1833,62735343,0
2012-09-27,2.2339,2.2676,2.1917,2.2507,36253679,0
2012-09-28,2.2255,2.2507,2.1497,2.1749,75153034,0
2012-10-01,2.1833,2.3519,2.1833,2.3266,87067622,0
2012-10-02,2.3435,2.3687,2.1833,2.2086,65817424,0
2012-10-03,2.2171,2.2507,2.1749,2.2424,37299093,0
2012-10-04,2.2424,2.2676,2.1917,2.2255,32350023,0
2012-10-05,2.276,2.2845,2.2339,2.2592,19561127,0
2012-10-08,2.2339,2.2592,2.2339,2.2592,13240753,0
2012-10-09,2.3014,2.3266,2.2507,2.2592,26316108,0
2012-10-10,2.2171,2.2339,2.1243,2.1917,41159747,0
2012-10-11,2.1665,2.1917,2.1243,2.1497,36039132,0
2012-10-12,2.1497,2.1833,2.1327,2.1581,31538514,0
2012-10-15,2.1917,2.2676,2.1749,2.2592,27287807,0
2012-10-16,2.3182,2.4025,2.3097,2.3772,59791722,0
2012-10-17,2.4194,2.4784,2.3687,2.4784,61650268,0
2012-10-18,2.3772,2.4868,2.3097,2.3604,155838215,0
2012-10-19,2.394,2.4025,2.276,2.3097,52838690,0
2012-10-22,2.394,2.4194,2.3266,2.3687,58680375,0
2012-10-23,2.2086,2.293,2.2002,2.2592,74408068,0
2012-10-24,2.2339,2.2507,2.1581,2.1581,34513278,0
2012-10-25,2.2171,2.2424,2.2002,2.2171,28346793,0
2012-10-26,2.1917,2.2002,2.1581,2.1581,32998934,0
2012-10-31,2.276,2.293,2.2339,2.2507,30772004,0
2012-11-01,2.3266,2.4109,2.3097,2.4025,44331869,0
2012-11-02,2.3687,2.4025,2.3266,2.3604,36256610,0
2012-11-05,2.335,2.3857,2.3097,2.335,26960577,0
2012-11-06,2.335,2.3772,2.3182,2.335,26899593,0
2012-11-07,2.2676,2.2845,2.1917,2.2255,51986424,0
2012-11-08,2.2255,2.2592,2.1917,2.2086,28779914,0
2012-11-09,2.2086,2.2507,2.2002,2.2339,27547140,0
2012-11-12,2.293,2.3097,2.2507,2.2845,18860704,0
2012-11-13,2.2255,2.276,2.2171,2.2676,24857324,0
2012-11-14,2.3435,2.3519,2.2171,2.2507,42628753,0
2012-11-15,2.2845,2.3435,2.2676,2.293,43041983,0
2012-11-16,2.3182,2.3604,2.2424,2.335,41300435,0
2012-11-19,2.4278,2.4868,2.4109,2.4784,56534838,0
2012-11-20,2.5037,2.5542,2.4615,2.4868,61795682,0
2012-11-21,2.588,2.8661,2.5712,2.7903,183051919,0
2012-11-23,2.8999,3.0263,2.8493,3.001,118840854,0
2012-11-26,2.9843,2.9925,2.8239,2.8325,92872841,0
2012-11-27,2.8239,2.8325,2.6555,2.6722,89555237,0
2012-11-28,2.6976,2.7987,2.6722,2.7565,69595839,0
2012-11-29,2.8578,2.883,2.7481,2.7987,83350640,0
2012-11-30,2.7735,2.8155,2.7396,2.7481,42922445,0
2012-12-03,2.7818,2.7903,2.7313,2.7481,29401807,0
2012-12-04,2.7903,2.9168,2.765,2.8999,58554198,0
2012-12-05,3.001,3.2876,2.9925,3.2708,179402515,0
2012-12-06,3.2708,3.2876,3.0853,3.1612,106433933,0
2012-12-07,3.2455,3.2876,3.1527,3.2455,84723220,0
2012-12-10,3.1275,3.1443,3.0263,3.1107,80723899,0
2012-12-11,3.1359,3.2623,3.1359,3.1949,57333505,0
2012-12-12,3.2286,3.2455,3.2033,3.2286,39198451,0
2012-12-13,3.1697,3.237,3.1107,3.1697,68980858,0
2012-12-14,3.237,3.2708,3.1949,3.2202,69007861,0
2012-12-17,3.237,3.4056,3.2286,3.3298,98192369,0
2012-12-18,3.5153,3.5996,3.4563,3.5406,121032449,0
2012-12-19,3.6248,3.6671,3.4899,3.549,98874135,0
2012-12-20,3.5321,3.5996,3.4983,3.5237,59828118,0
2012-12-21,3.3888,3.4478,3.3466,3.3634,81734638,0
2012-12-24,3.4141,3.4225,3.313,3.3719,26130891,0
2012-12-26,3.4056,3.4225,3.313,3.4141,37539760,0
2012-12-27,3.4225,3.4309,3.313,3.3719,49392089,0
2012-12-28,3.2623,3.3045,3.2033,3.2118,49235278,0
2012-12-31,3.2118,3.3634,3.1949,3.3298,40925872,0
2013-01-02,3.5237,3.5406,3.4225,3.4646,67090905,0
2013-01-03,3.4816,3.5573,3.4394,3.5067,62237113,0
2013-01-04,3.5406,3.5573,3.4816,3.5237,42199584,0
2013-01-07,3.549,3.6163,3.5237,3.5573,45894277,0
2013-01-08,3.4225,3.4646,3.3551,3.4141,70351006,0
2013-01-09,3.2961,3.3551,3.0937,3.1612,115145925,0
2013-01-10,3.7513,3.7934,3.5828,3.7513,346816636,0
2013-01-11,3.7261,4.0041,3.7176,3.962,153783817,0
2013-01-14,3.9199,3.9958,3.8019,3.8946,98918004,0
2013-01-15,3.8271,3.962,3.8187,3.9114,63958059,0
2013-01-16,3.8525,3.9199,3.8271,3.8525,49471366,0
2013-01-17,3.8861,3.8861,3.7934,3.8187,65169754,0
2013-01-18,3.7344,3.7851,3.6671,3.7344,69715829,0
2013-01-22,3.7851,3.8946,3.7765,3.8946,65266397,0
2013-01-23,3.9704,4.1306,3.8946,3.9114,95836948,0
2013-01-24,3.5237,3.7428,3.5067,3.5911,193491977,0
2013-01-25,3.5573,3.5911,3.4563,3.5406,101977524,0
2013-01-28,3.5237,3.6671,3.5067,3.5828,66515562,0
2013-01-29,3.5911,3.6248,3.5237,3.549,46509510,0
2013-01-30,3.5406,3.5658,3.4225,3.4478,53836266,0
2013-01-31,3.3213,3.3888,3.2455,3.3045,105932464,0
2013-02-01,3.3888,3.4731,3.3466,3.3719,50733167,0
2013-02-04,3.3045,3.3803,3.2118,3.2118,75620992,0
2013-02-05,3.254,3.3383,3.2455,3.3298,53572816,0
2013-02-06,3.2961,3.4983,3.2792,3.4731,90126651,0
2013-02-07,3.4899,3.4983,3.3888,3.4225,47563314,0
2013-02-08,3.4646,3.4983,3.4225,3.4309,31088999,0
2013-02-11,3.4983,3.5153,3.4563,3.4983,32400487,0
2013-02-12,3.4983,3.5153,3.4563,3.4646,22767440,0
2013-02-13,3.4478,3.4646,3.3298,3.3551,44326412,0
2013-02-14,3.2708,3.3634,3.2455,3.3551,37237031,0
2013-02-15,3.3888,3.4309,3.3383,3.3634,30608524,0
2013-02-19,3.3383,3.3634,3.2961,3.313,33165803,0
2013-02-20,3.2876,3.3045,3.2118,3.2202,65859224,0
2013-02-21,3.178,3.2033,3.1023,3.1612,49379161,0
2013-02-22,3.2118,3.237,3.1527,3.1865,54313476,0
2013-02-25,3.2876,3.2961,3.0433,3.06,60726875,0
2013-02-26,3.0769,3.1023,2.9843,3.0094,60923953,0
2013-02-27,3.0515,3.1949,3.0515,3.178,68504463,0
2013-02-28,3.0769,3.1359,3.0433,3.0769,68764379,0
2013-03-01,3.0094,3.0433,2.9843,3.0263,39455804,0
2013-03-04,2.9335,2.9925,2.9168,2.9252,77803609,0
2013-03-05,3.0263,3.0433,2.9588,2.9758,39443493,0
2013-03-06,3.0937,3.119,3.0094,3.0515,41605175,0
2013-03-07,3.119,3.1697,3.0685,3.1107,54258864,0
2013-03-08,3.1527,3.1612,3.06,3.1023,41443252,0
2013-03-11,3.0433,3.0769,3.001,3.0515,35258367,0
2013-03-12,3.0769,3.1107,2.9925,3.0179,60704162,0
2013-03-13,2.9925,2.9925,2.9083,2.9083,58673009,0
2013-03-14,2.9588,2.9758,2.9168,2.9252,44393687,0
2013-03-15,2.8999,3.0263,2.8745,2.8914,135391650,0
2013-03-18,2.7735,2.883,2.765,2.8239,70506013,0
2013-03-19,2.8493,2.9083,2.8239,2.8661,62152817,0
2013-03-20,2.883,2.9252,2.8578,2.9083,47169729,0
2013-03-21,2.8493,2.9335,2.8493,2.9083,51981052,0
2013-03-22,2.8661,2.9083,2.7903,2.8071,55301485,0
2013-03-25,2.7735,2.7735,2.6891,2.7481,54873953,0
2013-03-26,2.765,2.8071,2.7565,2.7818,25847341,0
2013-03-27,2.7565,2.8155,2.7565,2.8155,41457478,0
2013-03-28,2.7735,2.8071,2.7481,2.765,43971305,0
2013-04-01,2.7818,2.7987,2.7396,2.7481,21131882,0
2013-04-02,2.7228,2.765,2.706,2.7481,37060207,0
2013-04-03,2.7735,2.8493,2.7565,2.8409,53537361,0
2013-04-04,2.8578,2.8661,2.7987,2.8493,45273320,0
2013-04-05,2.8493,2.8578,2.7987,2.8155,27267149,0
2013-04-08,2.7903,2.8155,2.765,2.7735,24892290,0
2013-04-09,2.7903,2.8578,2.7818,2.8409,21152016,0
2013-04-10,2.8745,3.0094,2.8661,2.9673,77940705,0
2013-04-11,2.9673,2.9758,2.9168,2.9335,30719884,0
2013-04-12,2.942,2.9588,2.8914,2.942,22483899,0
2013-04-15,2.8914,2.9083,2.8071,2.8071,39955802,0
2013-04-16,2.9168,2.9335,2.8661,2.8999,20851914,0
2013-04-17,2.9252,3.06,2.8914,3.0179,67906741,0
2013-04-18,2.706,2.7481,2.6216,2.6722,161171858,0
2013-04-19,2.6048,2.6216,2.5458,2.588,70864093,0
2013-04-22,2.6132,2.706,2.5964,2.6555,54602417,0
2013-04-23,2.647,2.706,2.6385,2.6638,26635198,0
2013-04-24,2.6555,2.7145,2.6555,2.6976,34542763,0
2013-04-25,2.7145,2.8239,2.706,2.7818,44063780,0
2013-04-26,2.7735,2.8071,2.7396,2.7396,26778743,0
2013-04-29,2.7818,2.8239,2.7818,2.7987,34822264,0
2013-04-30,2.8155,2.8661,2.7987,2.8493,27484147,0
2013-05-01,2.8493,2.8578,2.8155,2.8155,15870362,0
2013-05-02,2.7735,2.7903,2.7396,2.7481,26392733,0
2013-05-03,2.7987,2.8239,2.7735,2.7818,27254400,0
2013-05-06,2.8661,2.8999,2.8409,2.8661,33138252,0
2013-05-07,2.9925,3.0263,2.9083,2.9504,50131512,0
2013-05-08,2.9843,3.0348,2.9588,2.9673,31705570,0
2013-05-09,3.0179,3.0433,2.9758,2.9925,31639404,0
2013-05-10,3.0769,3.0853,3.0515,3.0853,29832856,0
2013-05-13,3.1949,3.2961,3.178,3.237,70473622,0
2013-05-14,3.0853,3.1023,3.0179,3.0685,89109728,0
2013-05-15,3.1107,3.178,3.0685,3.1612,60963316,0
2013-05-16,3.178,3.1949,3.1107,3.1107,45835601,0
2013-05-17,3.1443,3.1612,3.119,3.1443,31229059,0
2013-05-20,3.1865,3.2033,3.1527,3.1697,28334973,0
2013-05-21,3.178,3.1949,3.1275,3.1527,28408827,0
2013-05-22,3.1612,3.1949,3.0433,3.0685,42787629,0
2013-05-23,3.0094,3.0515,2.9588,3.0348,35589545,0
2013-05-24,3.001,3.1023,2.9925,3.0769,29692595,0
2013-05-28,3.0853,3.1023,3.0094,3.0263,28448149,0
2013-05-29,3.0094,3.06,3.001,3.0433,21300757,0
2013-05-30,3.0515,3.0515,2.9252,2.9252,41592341,0
2013-05-31,2.883,2.9588,2.8578,2.8999,30609517,0
2013-06-03,2.8999,2.9335,2.883,2.9335,22858187,0
2013-06-04,2.9588,2.9925,2.9588,2.9843,23731366,0
2013-06-05,2.9252,2.9588,2.883,2.9168,34100989,0
2013-06-06,2.9083,2.9925,2.8999,2.9758,28786184,0
2013-06-07,2.9588,2.9925,2.942,2.9843,22682293,0
2013-06-10,3.0263,3.0348,2.9925,3.0179,12030741,0
2013-06-11,2.9588,2.9758,2.9168,2.9252,14627805,0
2013-06-12,2.9252,2.9588,2.883,2.942,19904399,0
2013-06-13,2.9588,2.9843,2.9168,2.9758,16463558,0
2013-06-14,3.1023,3.119,3.0433,3.0515,35271394,0
2013-06-17,3.1359,3.1697,3.1023,3.1107,24728379,0
2013-06-18,3.1107,3.4731,3.0937,3.254,157241786,0
2013-06-19,3.2202,3.2792,3.1949,3.2455,51229239,0
2013-06-20,3.2708,3.3551,3.1865,3.2286,74408431,0
2013-06-21,3.237,3.3213,3.2202,3.313,42733899,0
2013-06-24,3.2202,3.2455,3.1865,3.2033,47723496,0
2013-06-25,3.237,3.254,3.1865,3.237,27643760,0
2013-06-26,3.2455,3.2961,3.2202,3.2961,27527970,0
2013-06-27,3.2961,3.3045,3.1865,3.2118,28583785,0
2013-06-28,3.178,3.1865,3.119,3.1527,23443867,0
2013-07-01,3.3298,3.3383,3.2033,3.254,42258856,0
2013-07-02,3.2792,3.2876,3.2202,3.2286,18018712,0
2013-07-03,3.2623,3.3551,3.2455,3.313,22700215,0
2013-07-05,3.3888,3.4478,3.3551,3.4394,38797844,0
2013-07-08,3.4478,3.4983,3.4394,3.4816,37159238,0
2013-07-09,3.5658,3.608,3.549,3.5573,44810100,0
2013-07-10,3.4394,3.5067,3.4141,3.4899,36343534,0
2013-07-11,3.5658,3.5742,3.4309,3.549,47601673,0
2013-07-12,3.4899,3.5153,3.4646,3.4983,26663081,0
2013-07-15,3.4646,3.5067,3.4394,3.4731,20745928,0
2013-07-16,3.4141,3.4478,3.3466,3.3719,32523726,0
2013-07-17,3.4309,3.4394,3.3719,3.4056,37406570,0
2013-07-18,3.2792,3.4309,3.2708,3.3973,77301687,0
2013-07-19,3.3634,3.4225,3.3551,3.3888,37324580,0
2013-07-22,3.3634,3.3888,3.3213,3.3298,24304437,0
2013-07-23,3.3719,3.3973,3.3551,3.3551,16122627,0
2013-07-24,3.3888,3.4056,3.3466,3.3803,25138768,0
2013-07-25,3.3634,3.4309,3.3634,3.4141,19097441,0
2013-07-26,3.3888,3.3973,3.3634,3.3803,13245169,0
2013-07-29,3.3634,3.3803,3.3383,3.3466,11086655,0
2013-07-30,3.3803,3.3888,3.3383,3.3551,11566338,0
2013-07-31,3.3383,3.3634,3.3045,3.3213,18104419,0
2013-08-01,3.3466,3.3719,3.3383,3.3466,10330266,0
2013-08-02,3.3466,3.3719,3.3466,3.3551,11375985,0
2013-08-05,3.3719,3.5067,3.3634,3.4899,31573418,0
2013-08-06,3.4816,3.5321,3.4141,3.4225,21676030,0
2013-08-07,3.4731,3.4816,3.4225,3.4478,13731843,0
2013-08-08,3.4983,3.5067,3.4731,3.4899,15610654,0
2013-08-09,3.5153,3.549,3.4983,3.5153,23536413,0
2013-08-12,3.5067,3.5573,3.4899,3.5237,16435244,0
2013-08-13,3.5153,3.5321,3.4731,3.5067,19739139,0
2013-08-14,3.5067,3.5321,3.4899,3.5237,12698948,0
2013-08-15,3.4731,3.4899,3.4309,3.4646,16236517,0
2013-08-16,3.4983,3.5067,3.4478,3.4899,12974904,0
2013-08-19,3.4731,3.5067,3.4563,3.4816,12784985,0
2013-08-20,3.4056,3.4478,3.3973,3.4225,20376299,0
2013-08-21,3.3551,3.4225,3.3383,3.3973,35418500,0
2013-08-22,3.4225,3.4816,3.4141,3.4731,22067553,0
2013-08-23,3.4563,3.5321,3.4478,3.5067,28368279,0
2013-08-26,3.4816,3.5237,3.4731,3.5153,15469348,0
2013-08-27,3.3888,3.4225,3.3466,3.3634,25149161,0
2013-08-28,3.2961,3.3634,3.2792,3.3466,23989683,0
2013-08-29,3.3298,3.3973,3.313,3.3719,15695329,0
2013-08-30,3.2961,3.313,3.2623,3.2876,25528634,0
2013-09-03,4.5942,4.7038,4.1896,4.316,701227247,0
2013-09-04,4.375,4.5183,4.3582,4.4932,193467599,0
2013-09-05,4.6112,4.6787,4.5858,4.6279,122306502,0
2013-09-06,4.6112,4.6279,4.5015,4.5268,69484885,0
2013-09-09,4.6197,4.6617,4.6027,4.6533,52093366,0
2013-09-10,4.6954,4.7881,4.6787,4.7713,51270625,0
2013-09-11,4.8809,5.0157,4.8809,5.0157,96630305,0
2013-09-12,5.1169,5.4541,5.0917,5.3615,155655545,0
2013-09-13,5.4288,5.4541,5.235,5.4035,120202457,0
2013-09-16,5.3024,5.3866,5.2434,5.2602,71591636,0
2013-09-17,5.2771,5.3698,5.2434,5.2855,38066661,0
2013-09-18,5.4879,5.6817,5.4373,5.6564,75100778,0
2013-09-19,5.6733,5.7155,5.5215,5.6395,66070852,0
2013-09-20,5.5721,5.6817,5.4963,5.5468,45745686,0
2013-09-23,5.53,5.6648,5.4373,5.6228,60621056,0
2013-09-24,5.5721,5.6058,5.5131,5.5468,36653696,0
2013-09-25,5.5721,5.648,5.5553,5.589,29756541,0
2013-09-26,5.5637,5.6142,5.5384,5.5974,19955526,0
2013-09-27,5.589,5.648,5.5637,5.6142,23286364,0
2013-09-30,5.5131,5.5637,5.4794,5.4879,30535102,0
2013-10-01,5.6142,5.6902,5.5468,5.5805,43321718,0
2013-10-02,5.6395,5.6395,5.5468,5.589,53411115,0
2013-10-03,5.6564,5.6648,5.5384,5.6564,34308058,0
2013-10-04,5.6312,5.6902,5.6058,5.6733,26492118,0
2013-10-07,5.5721,5.648,5.5468,5.5974,38879631,0
2013-10-08,5.6395,5.6564,5.5047,5.5637,35885507,0
2013-10-09,5.4794,5.4963,5.2434,5.4709,75033613,0
2013-10-10,5.5047,5.5805,5.4963,5.5468,37227422,0
2013-10-11,5.5721,5.6142,5.53,5.6058,19067198,0
2013-10-14,5.5637,5.6228,5.5468,5.5805,26240603,0
2013-10-15,5.6985,5.8672,5.6902,5.8335,54119862,0
2013-10-16,5.8925,5.9599,5.8335,5.9262,36435778,0
2013-10-17,6.0189,6.0443,5.943,6.0021,38736421,0
2013-10-18,6.0611,6.0694,5.9936,6.0272,27792958,0
2013-10-21,6.0526,6.0947,6.0104,6.0272,19851815,0
2013-10-22,6.0694,6.2466,6.0358,6.1959,77571429,0
2013-10-23,6.1622,6.2127,6.1201,6.1453,38668082,0
2013-10-24,6.0358,6.1116,5.9683,6.0272,30647331,0
2013-10-25,5.9514,6.0021,5.8588,5.8756,30573127,0
2013-10-28,5.7913,5.8082,5.6648,5.6902,42958092,0
2013-10-29,6.1369,6.3141,6.1116,6.2802,105747257,0
2013-10-30,6.4994,6.5416,6.3731,6.4235,59957864,0
2013-10-31,6.3731,6.4825,6.3392,6.432,37590621,0
2013-11-01,6.4235,6.491,6.3813,6.4235,26794113,0
2013-11-04,6.5416,6.5921,6.491,6.5331,27315454,0
2013-11-05,6.4994,6.5584,6.4573,6.491,26126709,0
2013-11-06,6.6511,6.7354,6.6342,6.6596,31464523,0
2013-11-07,6.6258,6.6258,6.3392,6.3561,48916098,0
2013-11-08,6.2633,6.5078,6.255,6.4488,31345490,0
2013-11-11,6.5078,6.55,6.4825,6.5247,16555768,0
2013-11-12,6.4067,6.5078,6.4067,6.4994,24569463,0
2013-11-13,6.4994,6.6933,6.4825,6.6933,30890794,0
2013-11-14,6.7186,6.7271,6.6258,6.6511,24462842,0
2013-11-15,6.7271,6.7523,6.6511,6.7439,31918839,0
2013-11-18,6.8198,6.8535,6.7523,6.7945,37684718,0
2013-11-19,6.7271,6.7691,6.5331,6.5753,29025229,0
2013-11-20,6.7439,6.7607,6.5416,6.6933,32481304,0
2013-11-21,6.7354,6.7354,6.6596,6.7017,31516762,0
2013-11-22,6.7523,6.8955,6.7101,6.8198,44329689,0
2013-11-25,6.7776,6.8365,6.7439,6.8281,33365089,0
2013-11-26,6.8114,6.8281,6.6764,6.6849,30391284,0
2013-11-27,6.7691,6.8114,6.7101,6.7523,17500330,0
2013-11-29,6.8281,6.8535,6.7776,6.7945,11562540,0
2013-12-02,6.7439,6.7691,6.6933,6.7186,16763976,0
2013-12-03,6.5247,6.5921,6.4825,6.5838,28264114,0
2013-12-04,6.4994,6.6764,6.4825,6.6596,23730511,0
2013-12-05,6.6596,6.6764,6.5163,6.5163,20691196,0
2013-12-06,6.6006,6.7186,6.6006,6.6428,31860656,0
2013-12-09,6.8114,6.845,6.7101,6.7439,38211096,0
2013-12-10,6.6428,6.7017,6.609,6.6764,21428047,0
2013-12-11,6.7017,6.7186,6.4994,6.5163,38116692,0
2013-12-12,6.5584,6.6174,6.432,6.4994,23687953,0
2013-12-13,6.432,6.4488,6.3392,6.3561,27725269,0
2013-12-16,6.3392,6.3898,6.255,6.2887,25690846,0
2013-12-17,6.2127,6.2802,6.1622,6.2043,39613605,0
2013-12-18,6.4067,6.4994,6.3056,6.4994,51722316,0
2013-12-19,6.3983,6.5331,6.3898,6.5163,23819587,0
2013-12-20,6.5247,6.6428,6.5163,6.5838,32349463,0
2013-12-23,6.5668,6.6258,6.5416,6.5668,15239519,0
2013-12-24,6.5584,6.6006,6.5163,6.6006,6985618,0
2013-12-26,6.6006,6.6849,6.5921,6.6511,12872891,0
2013-12-27,6.7271,6.8114,6.7186,6.7945,18432123,0
2013-12-30,6.7354,6.7776,6.7017,6.7354,15360094,0
2013-12-31,6.7607,6.8955,6.7523,6.8365,16331425,0
2014-01-02,6.7691,6.7776,6.6849,6.6933,27366800,0
2014-01-03,6.7691,6.7945,6.7017,6.7691,21347311,0
2014-01-06,6.7776,6.7945,6.7271,6.7607,16657127,0
2014-01-07,6.7186,6.8029,6.6849,6.7776,32231403,0
2014-01-08,6.7354,6.8365,6.7186,6.8365,21723944,0
2014-01-09,6.8619,6.8955,6.7523,6.7861,28824714,0
2014-01-10,6.8871,6.9125,6.8281,6.8955,20823253,0
2014-01-13,6.8198,6.8704,6.6933,6.7271,25276871,0
2014-01-14,6.6849,6.7186,6.609,6.6933,24944339,0
2014-01-15,6.7271,6.7607,6.7017,6.7354,10458085,0
2014-01-16,6.7101,6.7523,6.6342,6.6933,16513459,0
2014-01-17,6.6342,6.6849,6.55,6.5668,23526062,0
2014-01-21,6.6258,6.6342,6.5163,6.5753,13422254,0
2014-01-22,6.6258,6.6428,6.432,6.491,30446249,0
2014-01-23,6.1033,6.1116,5.7997,5.9262,106222044,0
2014-01-24,5.9514,5.9768,5.766,5.7829,39250918,0
2014-01-27,5.8756,5.943,5.7407,5.8419,33098818,0
2014-01-28,5.8839,5.9178,5.8503,5.901,21217117,0
2014-01-29,5.9262,6.0272,5.8839,5.9346,34284902,0
2014-01-30,5.9346,5.9768,5.8756,5.9262,29903048,0
2014-01-31,5.825,5.901,5.7913,5.8335,16774883,0
2014-02-03,5.7745,5.7745,5.5974,5.6142,21298721,0
2014-02-04,5.6902,5.7407,5.6648,5.7155,13222090,0
2014-02-05,5.7239,5.7492,5.6142,5.6395,34850564,0
2014-02-06,5.8082,5.943,5.7913,5.9093,23451708,0
2014-02-07,5.9346,6.4994,5.9178,6.4573,57929497,0
2014-02-10,6.255,6.3141,6.1622,6.2212,33843500,0
2014-02-11,6.1537,6.255,6.1537,6.2296,21172938,0
2014-02-12,6.0104,6.0863,6.0021,6.0272,22019422,0
2014-02-13,6.0104,6.1622,5.9936,6.0694,26807735,0
2014-02-14,6.0526,6.1537,5.9936,6.0189,22851462,0
2014-02-18,6.0947,6.2381,6.0863,6.1791,34172330,0
2014-02-19,6.2127,6.2296,6.1033,6.1286,14693607,0
2014-02-20,6.1116,6.1791,6.0779,6.1622,20061604,0
2014-02-21,6.255,6.3141,6.2127,6.2887,17642524,0
2014-02-24,6.3141,6.4488,6.297,6.4235,19896938,0
2014-02-25,6.4067,6.5163,6.3898,6.4404,24567371,0
2014-02-26,6.5078,6.5163,6.3645,6.432,11957516,0
2014-02-27,6.4151,6.5163,6.3813,6.4825,12753969,0
2014-02-28,6.4994,6.5838,6.3898,6.3898,26745912,0
2014-03-03,6.3223,6.3983,6.2802,6.3983,20073412,0
2014-03-04,6.4488,6.5331,6.4488,6.491,23322972,0
2014-03-05,6.5416,6.6174,6.5416,6.5668,19120838,0
2014-03-06,6.5838,6.6511,6.5753,6.5921,8437627,0
2014-03-07,6.7186,6.7945,6.6258,6.7017,38381225,0
2014-03-10,6.6849,6.7271,6.6342,6.6764,30490004,0
2014-03-11,6.6006,6.6764,6.5668,6.5838,20700524,0
2014-03-12,6.5163,6.5331,6.432,6.5331,16546772,0
2014-03-13,6.5584,6.5838,6.3056,6.3731,21584933,0
2014-03-14,6.3141,6.4235,6.297,6.3561,21200129,0
2014-03-17,6.4151,6.4825,6.3983,6.4067,11388893,0
2014-03-18,6.4404,6.5163,6.4067,6.4657,16686780,0
2014-03-19,6.4488,6.4488,6.297,6.3561,13624839,0
2014-03-20,6.2381,6.3898,6.2127,6.2718,36069199,0
2014-03-21,6.2381,6.255,6.0189,6.0443,39803605,0
2014-03-24,6.0863,6.1876,5.9683,6.0863,45462129,0
2014-03-25,6.1453,6.1707,6.0611,6.1622,22150510,0
2014-03-26,6.2466,6.2887,6.1453,6.1622,21610854,0
2014-03-27,6.1369,6.1622,6.0779,6.1286,18360201,0
2014-03-28,6.1876,6.2296,6.1369,6.1876,17481613,0
2014-03-31,6.2381,6.2718,6.1707,6.1876,22558382,0
2014-04-01,6.3141,6.4404,6.2802,6.3645,43709200,0
2014-04-02,6.4235,6.4573,6.3731,6.432,27908654,0
2014-04-03,6.4994,6.5247,6.3645,6.4235,17508579,0
2014-04-04,6.4404,6.4488,6.1369,6.1959,46028505,0
2014-04-07,6.1876,6.2296,6.0189,6.0863,30557664,0
2014-04-08,6.3983,6.5584,6.3392,6.3898,83569282,0
2014-04-09,6.4741,6.609,6.4235,6.5838,38880315,0
2014-04-10,6.5838,6.609,6.3813,6.4404,20194917,0
2014-04-11,6.3141,6.3983,6.2127,6.2466,20719559,0
2014-04-14,6.1622,6.2043,6.1116,6.1876,21449548,0
2014-04-15,6.1286,6.1876,5.9514,6.0272,31856080,0
2014-04-16,6.0694,6.1791,6.0611,6.1537,26397697,0
2014-04-17,6.2296,6.2466,6.1791,6.1876,19637156,0
2014-04-21,6.1959,6.2802,6.1537,6.2633,19080078,0
2014-04-22,6.3561,6.3645,6.2802,6.297,20455805,0
2014-04-23,6.2296,6.2296,6.1286,6.1537,11304359,0
2014-04-24,6.1453,6.1791,6.0694,6.1537,21776798,0
2014-04-25,6.255,6.2633,6.0694,6.1286,15314990,0
2014-04-28,6.0779,6.0863,5.901,5.9262,49926731,0
2014-04-29,6.2043,6.3056,6.0443,6.2633,78695590,0
2014-04-30,6.2466,6.3561,6.2296,6.3223,31610670,0
2014-05-01,6.3056,6.3561,6.2633,6.2802,14682285,0
2014-05-02,6.2043,6.2802,6.1791,6.1959,19115573,0
2014-05-05,6.1453,6.1959,6.1033,6.1286,11586931,0
2014-05-06,6.1537,6.1622,6.0694,6.1201,10078922,0
2014-05-07,6.1369,6.1622,6.0779,6.1453,14942357,0
2014-05-08,6.1876,6.2381,6.1201,6.1537,24000248,0
2014-05-09,6.1453,6.1537,6.0443,6.1033,19831304,0
2014-05-12,6.1537,6.2887,6.1453,6.2718,14226137,0
2014-05-13,6.2802,6.3056,6.1791,6.2127,20346366,0
2014-05-14,6.2212,6.2466,6.1286,6.1369,25421365,0
2014-05-15,6.1369,6.1453,6.0443,6.1201,12228000,0
2014-05-16,6.0779,6.1201,6.0358,6.1033,11234850,0
2014-05-19,6.0526,6.1369,6.0526,6.0947,13405927,0
2014-05-20,6.1876,6.1876,6.0863,6.1116,13197510,0
2014-05-21,6.297,6.432,6.2718,6.4235,38959979,0
2014-05-22,6.5163,6.5753,6.4825,6.5753,27087225,0
2014-05-23,6.5668,6.6258,6.5584,6.609,15775763,0
2014-05-27,6.5753,6.6428,6.5668,6.6258,15051830,0
2014-05-28,6.6174,6.6258,6.5753,6.6174,11413468,0
2014-05-29,6.5838,6.6764,6.5838,6.6764,11624302,0
2014-05-30,6.7101,6.8704,6.6764,6.8535,29619245,0
2014-06-02,6.7354,6.8281,6.7354,6.8281,22591924,0
2014-06-03,6.7186,6.7607,6.6849,6.7271,17977736,0
2014-06-04,6.5838,6.6849,6.5584,6.5921,23643563,0
2014-06-05,6.6764,6.7945,6.6596,6.7776,16793807,0
2014-06-06,6.7186,6.7439,6.6342,6.6428,20237404,0
2014-06-09,6.6258,6.6764,6.5753,6.6596,13046965,0
2014-06-10,6.6849,6.8029,6.6849,6.7945,23199836,0
2014-06-11,6.7271,6.8365,6.7186,6.7861,17429589,0
2014-06-12,6.7945,6.8704,6.7354,6.7776,25628570,0
2014-06-13,6.7607,6.7945,6.7271,6.7776,12730804,0
2014-06-16,6.7186,6.7523,6.7017,6.7271,12881548,0
2014-06-17,6.7017,6.8114,6.6849,6.7776,18549478,0
2014-06-18,6.8619,7.0389,6.8281,7.022,39783047,0
2014-06-19,7.0678,7.1127,6.9781,7.014,23761047,0
2014-06-20,6.996,7.023,6.9332,6.9601,10446505,0
2014-06-23,7.0948,7.0948,7.0409,7.0858,11537454,0
2014-06-24,6.9781,7.0049,6.8074,6.8164,20864646,0
2014-06-25,6.8612,6.9511,6.8523,6.9152,15438954,0
2014-06-26,6.9061,6.9152,6.8254,6.8972,8821789,0
2014-06-27,6.8344,6.8793,6.7895,6.8344,13078098,0
2014-06-30,6.8254,6.8432,6.7895,6.7895,8173177,0
2014-07-01,6.8523,6.8972,6.8254,6.8344,6393886,0
2014-07-02,6.8703,6.8883,6.8254,6.8344,8535057,0
2014-07-03,6.9332,6.9869,6.8793,6.9421,7123360,0
2014-07-07,6.8254,6.8703,6.8074,6.8432,8814906,0
2014-07-08,6.6726,6.6996,6.5559,6.6458,24545099,0
2014-07-09,6.6726,6.7715,6.6547,6.7715,12511036,0
2014-07-10,6.6637,6.8254,6.6547,6.7715,14198542,0
2014-07-11,6.7175,6.7624,6.6637,6.7086,9050396,0
2014-07-14,6.7535,6.7804,6.7175,6.7355,6801593,0
2014-07-15,6.7086,6.7175,6.6188,6.6817,10417185,0
2014-07-16,6.7355,6.7624,6.6996,6.7446,8238264,0
2014-07-17,6.7446,6.7535,6.6099,6.6278,10688948,0
2014-07-18,6.8344,6.8523,6.7624,6.8523,28132849,0
2014-07-21,6.8612,6.8972,6.8164,6.8523,18604531,0
2014-07-22,6.8703,6.969,6.8432,6.9332,22165648,0
2014-07-23,6.8793,6.9241,6.8523,6.8972,16596081,0
2014-07-24,7.4361,7.4989,7.3014,7.472,71144251,0
2014-07-25,7.3732,7.4181,7.3283,7.4,17759226,0
2014-07-28,7.3732,7.3912,7.2743,7.3552,17573664,0
2014-07-29,7.3552,7.3912,7.3014,7.3463,22468043,0
2014-07-30,7.3103,7.3912,7.2834,7.3103,10607655,0
2014-07-31,7.1755,7.1935,7.0498,7.1217,27958867,0
2014-08-01,7.1127,7.1306,6.9601,7.0049,21213215,0
2014-08-04,7.0768,7.1217,7.0049,7.0498,33003500,0
2014-08-05,7.1846,7.1935,6.9869,7.0319,42154455,0
2014-08-06,6.9601,7.0049,6.9241,6.9511,15379135,0
2014-08-07,7.0049,7.014,6.8523,6.9061,22093247,0
2014-08-08,6.8793,6.8972,6.8254,6.8703,12014716,0
2014-08-11,6.9601,6.9781,6.9061,6.9332,20280132,0
2014-08-12,6.9421,6.9601,6.8703,6.9332,9104032,0
2014-08-13,6.9332,6.9511,6.9061,6.9511,5400326,0
2014-08-14,6.9869,7.014,6.969,7.0049,22683959,0
2014-08-15,7.0049,7.0409,6.9152,6.9601,14406165,0
2014-08-18,7.0049,7.023,6.9869,7.023,14243687,0
2014-08-19,7.0678,7.2026,7.0498,7.2026,60666006,0
2014-08-20,7.2743,7.4091,7.2654,7.3014,48078627,0
2014-08-21,7.4181,7.472,7.3732,7.4091,30079140,0
2014-08-22,7.3552,7.3821,7.3103,7.3463,14881771,0
2014-08-25,7.3821,7.4271,7.3642,7.4181,28437508,0
2014-08-26,7.3552,7.4181,7.3552,7.3821,16817488,0
2014-08-27,7.2834,7.3463,7.2743,7.3103,7346344,0
2014-08-28,7.1755,7.3283,7.1577,7.3014,15383133,0
2014-08-29,7.5079,7.5438,7.3912,7.5169,19079598,0
2014-09-02,7.454,7.5079,7.4361,7.4899,13358168,0
2014-09-03,7.6157,7.6246,7.5079,7.5348,20344203,0
2014-09-04,7.5438,7.6066,7.445,7.4629,19814199,0
2014-09-05,7.4989,7.5169,7.4271,7.472,13757684,0
2014-09-08,7.5797,7.6516,7.5528,7.6246,28672843,0
2014-09-09,7.5169,7.5258,7.4,7.4271,19634490,0
2014-09-10,7.481,7.5169,7.4271,7.5079,12888627,0
2014-09-11,7.5258,7.5708,7.4989,7.5708,9350042,0
2014-09-12,7.5886,7.5977,7.4989,7.5169,11972151,0
2014-09-15,7.6606,7.7504,7.6516,7.6875,46252872,0
2014-09-16,7.6246,7.7145,7.5708,7.6965,13554712,0
2014-09-17,7.6965,7.7323,7.6336,7.6695,23405408,0
2014-09-18,7.7145,7.7952,7.6785,7.7504,19234270,0
2014-09-19,7.8222,7.8402,7.6965,7.7594,37270548,0
2014-09-22,7.7773,7.7952,7.6785,7.7323,23792033,0
2014-09-23,7.6426,7.7055,7.5977,7.6426,13670969,0
2014-09-24,7.6695,7.7863,7.6426,7.7773,11714895,0
2014-09-25,7.7504,7.7773,7.6426,7.6875,14816837,0
2014-09-26,7.6965,7.7323,7.6426,7.7323,11911912,0
2014-09-29,7.6336,7.6965,7.6066,7.6785,9098812,0
2014-09-30,7.6246,7.6516,7.5618,7.5977,9455397,0
2014-10-01,7.481,7.481,7.3372,7.3642,17512918,0
2014-10-02,7.472,7.5169,7.2743,7.445,20926187,0
2014-10-03,7.3463,7.472,7.3192,7.445,9966522,0
2014-10-06,7.6875,7.7055,7.5886,7.6426,21253344,0
2014-10-07,7.481,7.5079,7.3283,7.3372,17335396,0
2014-10-08,7.2834,7.445,7.2295,7.4271,18639652,0
2014-10-09,7.4271,7.4629,7.2205,7.2295,18494505,0
2014-10-10,7.2654,7.2743,7.0858,7.0948,19228537,0
2014-10-13,7.2654,7.2743,7.0948,7.0948,17248500,0
2014-10-14,7.1846,7.2385,7.0678,7.1487,28236072,0
2014-10-15,6.9421,7.0858,6.8344,6.9781,33570129,0
2014-10-16,6.8254,7.0768,6.8074,7.0049,23159004,0
2014-10-17,7.1038,7.1846,7.0858,7.1306,11606433,0
2014-10-20,7.0319,7.1038,7.014,7.0858,10478074,0
2014-10-21,7.1666,7.3552,7.1577,7.3372,13717078,0
2014-10-22,7.3732,7.3912,7.0948,7.1217,47812978,0
2014-10-23,7.4989,7.6336,7.4361,7.5438,84389001,0
2014-10-24,7.5797,7.5797,7.4181,7.4899,16643749,0
2014-10-27,7.445,7.5348,7.3642,7.5169,19147058,0
2014-10-28,7.5348,7.5886,7.5079,7.5708,36626053,0
2014-10-29,7.4899,7.4989,7.3642,7.3821,26293375,0
2014-10-30,7.4181,7.445,7.3912,7.3912,25547720,0
2014-10-31,7.472,7.481,7.4091,7.4271,36368791,0
2014-11-03,7.5258,7.5797,7.4989,7.5079,23080178,0
2014-11-04,7.3821,7.3912,7.2564,7.2924,16369219,0
2014-11-05,7.3912,7.4,7.3283,7.3372,9822117,0
2014-11-06,7.3463,7.4,7.2924,7.3014,9310375,0
2014-11-07,7.1846,7.2475,7.1127,7.1935,15026785,0
2014-11-10,7.2295,7.3014,7.1935,7.2924,8113992,0
2014-11-11,7.2924,7.3372,7.2743,7.3372,6104947,0
2014-11-12,7.2385,7.2834,7.2026,7.2295,9697075,0
2014-11-13,7.3463,7.4271,7.3103,7.4181,16898862,0
2014-11-14,7.1397,7.1666,6.969,7.0589,43117227,0
2014-11-17,6.8972,6.9241,6.8523,6.8883,25961513,0
2014-11-18,7.0858,7.1935,7.0768,7.1217,30711686,0
2014-11-19,7.0678,7.0768,6.9421,6.9511,12076946,0
2014-11-20,7.0589,7.1038,6.9781,6.9869,8200156,0
2014-11-21,7.1755,7.2564,7.1397,7.1577,21377961,0
2014-11-24,7.2564,7.3463,7.2475,7.2924,20995420,0
2014-11-25,7.2834,7.3463,7.2834,7.2924,17325349,0
2014-11-26,7.3821,7.3912,7.3552,7.3552,8505898,0
2014-11-28,7.4,7.4629,7.3732,7.4,7592870,0
2014-12-01,7.4899,7.4899,7.4181,7.4361,12174871,0
2014-12-02,7.4899,7.4989,7.3912,7.445,19322899,0
2014-12-03,7.3463,7.4,7.2924,7.3821,27505833,0
2014-12-04,7.3192,7.3642,7.2564,7.3103,9947282,0
2014-12-05,7.3372,7.472,7.3372,7.445,18865169,0
2014-12-08,7.472,7.5169,7.3642,7.3912,26046272,0
2014-12-09,7.2654,7.3192,7.2205,7.3014,10904536,0
2014-12-10,7.3552,7.4,7.2026,7.2385,14930019,0
2014-12-11,7.2834,7.3014,7.1846,7.2026,16802322,0
2014-12-12,7.2385,7.2475,7.0589,7.0678,15685303,0
2014-12-15,7.1038,7.1217,6.9061,6.9511,16446828,0
2014-12-16,6.8612,7.0768,6.8344,6.9421,22995630,0
2014-12-17,6.9152,7.1127,6.9152,7.0589,19165549,0
2014-12-18,7.1397,7.2475,7.0768,7.2205,15001980,0
2014-12-19,7.0498,7.1666,7.0498,7.1038,15622496,0
2014-12-22,7.1038,7.1666,7.0948,7.1487,8469912,0
2014-12-23,7.1846,7.2834,7.1846,7.2564,10432685,0
2014-12-24,7.2385,7.3103,7.2295,7.2654,3299211,0
2014-12-26,7.2654,7.3642,7.2654,7.3372,3430633,0
2014-12-29,7.2475,7.2654,7.2026,7.2205,4673727,0
2014-12-30,7.1846,7.2115,7.1397,7.1397,10135375,0
2014-12-31,7.1306,7.1846,7.0498,7.0589,4849531,0
2015-01-02,7.1577,7.2115,7.1127,7.1935,8816761,0
2015-01-05,6.9511,6.9601,6.8164,6.8793,14780669,0
2015-01-06,6.8164,6.8612,6.6996,6.7715,14363325,0
2015-01-07,6.7804,6.8254,6.7355,6.7895,12885147,0
2015-01-08,6.7715,6.8793,6.7624,6.8254,12685213,0
2015-01-09,6.7983,6.8074,6.7266,6.7804,9245344,0
2015-01-12,6.7983,6.7983,6.7086,6.7535,5622892,0
2015-01-13,6.7983,6.8432,6.6458,6.6996,10729442,0
2015-01-14,6.8793,6.9241,6.7804,6.9152,25254977,0
2015-01-15,6.7086,6.7446,6.6547,6.6726,15357683,0
2015-01-16,6.6907,6.7983,6.6547,6.7895,9440781,0
2015-01-20,6.8972,6.9152,6.7983,6.8883,13155443,0
2015-01-21,6.8703,6.9511,6.8344,6.9241,7899027,0
2015-01-22,7.014,7.1127,6.9869,7.0678,14751837,0
2015-01-23,7.1755,7.2295,7.0858,7.0948,11571561,0
2015-01-26,7.1397,7.2026,7.1038,7.1846,22368494,0
2015-01-27,7.1935,7.2295,7.1306,7.1935,13921548,0
2015-01-28,7.2924,7.3014,7.0768,7.0858,31420192,0
2015-01-29,7.0678,7.0768,6.8612,6.9601,28375461,0
2015-01-30,6.9241,6.9601,6.8254,6.8254,17269610,0
2015-02-02,6.8074,6.8432,6.7266,6.8254,16383739,0
2015-02-03,6.9869,7.0768,6.9421,7.0678,12234878,0
2015-02-04,6.9511,6.996,6.9061,6.9061,9420213,0
2015-02-05,6.969,7.0409,6.9601,7.023,8076939,0
2015-02-06,6.9601,6.996,6.8523,6.8703,10487977,0
2015-02-09,6.7446,6.7983,6.7355,6.7715,11367111,0
2015-02-10,6.9601,6.9869,6.9241,6.9781,12556688,0
2015-02-11,6.9781,7.0678,6.9601,7.0409,13966578,0
2015-02-12,7.1306,7.1846,7.1038,7.1577,9379407,0
2015-02-13,7.1935,7.2385,7.1666,7.2026,10641133,0
2015-02-17,7.1666,7.2564,7.1397,7.2205,11401598,0
2015-02-18,7.2205,7.2475,7.1666,7.2115,11009759,0
2015-02-19,7.2295,7.2654,7.2026,7.2115,11507953,0
2015-02-20,7.1487,7.2564,7.1217,7.2475,13335825,0
2015-02-23,7.1487,7.1846,7.1217,7.1577,11507787,0
2015-02-24,7.1397,7.1935,7.1127,7.1935,5353990,0
2015-02-25,7.1935,7.2385,7.1935,7.2026,6349428,0
2015-02-26,7.2026,7.2295,7.1577,7.1935,9316965,0
2015-02-27,7.1577,7.2295,7.1038,7.1935,7141886,0
2015-03-02,7.2205,7.2654,7.2205,7.2564,6470525,0
2015-03-03,7.2654,7.3103,7.1846,7.2385,13927717,0
2015-03-04,7.1846,7.2564,7.1397,7.2295,12635840,0
2015-03-05,7.2295,7.2475,7.1935,7.2385,21990319,0
2015-03-06,7.1397,7.1577,7.014,7.0319,20413387,0
2015-03-09,7.0498,7.0858,6.996,7.0589,29491496,0
2015-03-10,6.9511,6.969,6.8432,6.8523,28428330,0
2015-03-11,6.8703,6.9869,6.8523,6.9421,23811219,0
2015-03-12,6.9061,6.9511,6.8612,6.9332,41162380,0
2015-03-13,6.8883,6.9152,6.8432,6.9152,39439245,0
2015-03-16,6.8972,7.014,6.8883,6.9869,37162703,0
2015-03-17,6.9152,6.9601,6.8703,6.8883,49030787,0
2015-03-18,6.8793,7.1127,6.8793,7.0858,39292709,0
2015-03-19,6.969,7.0319,6.9601,6.9869,58546947,0
2015-03-20,7.0409,7.1397,7.014,7.0589,59738052,0
2015-03-23,7.0858,7.1217,7.0409,7.0768,10107536,0
2015-03-24,7.1487,7.1935,7.1038,7.1397,17880406,0
2015-03-25,7.2026,7.2115,7.0589,7.0589,14059110,0
2015-03-26,6.8883,6.8972,6.8254,6.8612,17546580,0
2015-03-27,6.9152,6.9421,6.8883,6.9152,10073129,0
2015-03-30,6.9061,6.9601,6.8703,6.9421,19742282,0
2015-03-31,6.8432,6.9241,6.8074,6.8074,31819559,0
2015-04-01,6.7895,6.8344,6.7355,6.7804,13315184,0
2015-04-02,6.8703,6.9152,6.8523,6.8703,9167412,0
2015-04-06,6.8883,7.0589,6.8703,7.0049,15966418,0
2015-04-07,6.9241,6.9781,6.9152,6.9511,13611176,0
2015-04-08,6.9601,6.9781,6.9152,6.9511,16806662,0
2015-04-09,6.8972,6.969,6.8432,6.9421,55498255,0
2015-04-10,6.9332,7.2743,6.9061,7.2385,41299451,0
2015-04-13,7.3552,7.5169,7.2205,7.454,82920480,0
2015-04-14,7.2385,7.2475,7.0678,7.1487,89380093,0
2015-04-15,7.1935,7.1935,6.8432,7.0409,134487269,0
2015-04-16,6.9781,7.0498,6.9332,6.9781,59415939,0
2015-04-17,6.9332,6.9601,6.8164,6.8432,100084797,0
2015-04-20,6.8074,6.8793,6.7983,6.8344,40350715,0
2015-04-21,7.0409,7.0858,6.996,7.0409,47946542,0
2015-04-22,7.1666,7.2026,7.1127,7.1846,35353996,0
2015-04-23,7.0319,7.1127,7.0049,7.0498,22030850,0
2015-04-24,7.0409,7.0498,6.9061,6.969,21722441,0
2015-04-27,6.9332,6.9421,6.8432,6.8703,28184808,0
2015-04-28,6.8793,6.8972,6.8254,6.8883,29064888,0
2015-04-29,6.7715,6.8164,6.6996,6.7266,43053541,0
2015-04-30,6.089,6.1338,5.8644,5.9093,91994581,0
2015-05-01,5.9812,5.9812,5.8015,5.8375,40214238,0
2015-05-04,5.9453,5.9453,5.8555,5.8734,38551789,0
2015-05-05,5.9094,5.9278,5.799,5.8726,35755957,0
2015-05-06,6.0567,6.0658,5.8726,5.9646,56545089,0
2015-05-07,6.1303,6.2684,6.0751,6.1855,57637130,0
2015-05-08,6.342,6.434,6.3143,6.3788,49209703,0
2015-05-11,6.4249,6.4801,6.3143,6.342,15745198,0
2015-05-12,6.3328,6.342,6.2776,6.2776,12228430,0
2015-05-13,6.4157,6.4249,6.296,6.3236,17305947,0
2015-05-14,6.3696,6.4433,6.3143,6.4249,15424164,0
2015-05-15,6.3236,6.3788,6.296,6.3512,12251819,0
2015-05-18,6.2867,6.4709,6.2591,6.4064,26360522,0
2015-05-19,6.4249,6.4616,6.3973,6.4249,13279124,0
2015-05-20,6.4893,6.5997,6.4616,6.5629,22937925,0
2015-05-21,6.6642,6.8391,6.6642,6.7562,26850238,0
2015-05-22,6.6734,6.6918,6.6458,6.6458,11089180,0
2015-05-26,6.6182,6.6365,6.5353,6.6089,17185590,0
2015-05-27,6.6918,6.7931,6.6642,6.7655,13138471,0
2015-05-28,6.7194,6.8022,6.7101,6.7931,10629414,0
2015-05-29,6.8022,6.8207,6.6642,6.7101,11747978,0
2015-06-01,6.747,6.7562,6.6458,6.6825,9609268,0
2015-06-02,6.7931,6.7931,6.7194,6.747,15676492,0
2015-06-03,6.8022,6.8207,6.7379,6.7746,11519289,0
2015-06-04,6.7931,6.885,6.747,6.7562,17189250,0
2015-06-05,6.5906,6.6273,6.5353,6.5537,12042068,0
2015-06-08,6.5445,6.5813,6.5077,6.5813,9621552,0
2015-06-09,6.5537,6.6273,6.5353,6.5813,8779529,0
2015-06-10,6.6458,6.6918,6.6089,6.6642,8542526,0
2015-06-11,6.6549,6.6825,6.5997,6.6458,9135848,0
2015-06-12,6.5445,6.6273,6.5353,6.5629,7639293,0
2015-06-15,6.4157,6.4709,6.388,6.4525,14496372,0
2015-06-16,6.5721,6.6273,6.5261,6.5721,10017548,0
2015-06-17,6.5169,6.5906,6.4985,6.5537,8937006,0
2015-06-18,6.5261,6.8022,6.5169,6.6918,24452646,0
2015-06-19,6.701,6.7286,6.5906,6.6182,6634692,0
2015-06-22,6.7562,6.7931,6.701,6.7194,10087187,0
2015-06-23,6.7562,6.7655,6.7101,6.747,10324498,0
2015-06-24,6.6734,6.7194,6.6458,6.6549,6971369,0
2015-06-25,6.6273,6.6642,6.5629,6.6642,15684576,0
2015-06-26,6.6642,6.6825,6.6089,6.6549,17789273,0
2015-06-29,6.3788,6.4249,6.3328,6.3604,16901243,0
2015-06-30,6.3604,6.3696,6.2039,6.3052,22436209,0
2015-07-01,6.4157,6.4249,6.2684,6.296,13278617,0
2015-07-02,6.296,6.296,6.1855,6.1948,10172469,0
2015-07-06,5.9922,6.1303,5.937,5.9646,18162128,0
2015-07-07,5.9002,6.029,5.7621,6.0106,31823161,0
2015-07-08,5.8726,5.9186,5.8081,5.8173,18344753,0
2015-07-09,6.0106,6.029,5.937,5.937,19219637,0
2015-07-10,6.2684,6.2684,6.1119,6.1672,21283704,0
2015-07-13,6.1763,6.2315,6.1579,6.1763,16143365,0
2015-07-14,6.1395,6.2039,6.1211,6.1948,21503652,0
2015-07-15,6.1763,6.1948,6.0935,6.1211,11322086,0
2015-07-16,6.2039,6.2315,6.1119,6.1487,13263190,0
2015-07-17,6.296,6.3052,6.2224,6.25,14692034,0
2015-07-20,6.2867,6.296,6.2407,6.2407,10577482,0
2015-07-21,6.2131,6.25,6.1855,6.2131,9934220,0
2015-07-22,6.1763,6.1948,6.1303,6.1579,9015336,0
2015-07-23,6.1855,6.2224,6.1672,6.1855,12269779,0
2015-07-24,6.3236,6.3236,6.1763,6.2039,10453089,0
2015-07-27,6.1763,6.2039,6.1211,6.1303,7380944,0
2015-07-28,6.0935,6.1119,6.029,6.0935,13080783,0
2015-07-29,6.0475,6.1119,6.0106,6.0658,12343396,0
2015-07-30,6.2776,6.4893,6.2684,6.4709,27089466,0
2015-07-31,6.4616,6.5353,6.4433,6.4893,13850828,0
2015-08-03,6.4433,6.4709,6.3604,6.3788,10329301,0
2015-08-04,6.3788,6.4064,6.296,6.3236,8736782,0
2015-08-05,6.342,6.3788,6.3052,6.3052,7422446,0
2015-08-06,6.342,6.3512,6.2591,6.2684,10132107,0
2015-08-07,6.2315,6.2407,6.1763,6.2407,7863744,0
2015-08-10,6.2315,6.342,6.2315,6.3236,5258756,0
2015-08-11,6.1855,6.1948,6.0567,6.1119,11669277,0
2015-08-12,6.0475,6.1395,5.9922,6.1119,13469173,0
2015-08-13,6.1303,6.1855,6.1119,6.1119,8529169,0
2015-08-14,6.0935,6.1119,6.0475,6.0843,5724825,0
2015-08-17,6.0199,6.1027,5.9922,6.0843,6252276,0
2015-08-18,6.1119,6.1211,6.0567,6.0751,6025108,0
2015-08-19,5.983,6.0014,5.8909,5.9462,11420643,0
2015-08-20,5.8909,5.9094,5.7345,5.7345,9459351,0
2015-08-21,5.7805,5.8266,5.6241,5.6517,15747913,0
2015-08-24,5.3756,5.5412,5.2559,5.4032,30685149,0
2015-08-25,5.7529,5.799,5.5596,5.5688,24761403,0
2015-08-26,5.8633,5.8633,5.6056,5.7529,26335717,0
2015-08-27,5.8173,5.845,5.7437,5.8173,13345540,0
2015-08-28,5.7621,5.8633,5.7529,5.8173,8622165,0
2015-08-31,5.7714,5.7805,5.6884,5.7437,11107757,0
2015-09-01,5.6241,5.6884,5.578,5.6241,13287852,0
2015-09-02,5.7253,5.7437,5.6424,5.7253,11724077,0
2015-09-03,5.7805,5.8542,5.7529,5.7805,9502047,0
2015-09-04,5.7253,5.7345,5.6517,5.67,7335315,0
2015-09-08,5.8357,5.8726,5.7897,5.8633,7884821,0
2015-09-09,6.0199,6.0567,5.9094,5.9186,17973528,0
2015-09-10,6.0014,6.0567,5.983,6.029,10318605,0
2015-09-11,6.0106,6.029,5.937,5.9922,11095807,0
2015-09-14,6.1027,6.1119,6.0658,6.0935,11478440,0
2015-09-15,6.0843,6.1119,6.0475,6.0751,7141500,0
2015-09-16,6.1672,6.2224,6.1395,6.1855,9386671,0
2015-09-17,6.1672,6.2867,6.1487,6.2039,14233274,0
2015-09-18,6.1395,6.1579,6.0567,6.0751,13924378,0
2015-09-21,6.1211,6.1487,6.0751,6.0935,8117638,0
2015-09-22,5.9922,6.029,5.9462,6.0014,8032681,0
2015-09-23,6.1303,6.1672,6.0751,6.1211,10622140,0
2015-09-24,6.0843,6.1303,6.0199,6.1303,9614143,0
2015-09-25,6.0843,6.1211,6.0106,6.0475,21771718,0
2015-09-28,6.0199,6.0199,5.937,5.9462,10543327,0
2015-09-29,5.9738,6.1119,5.9646,6.0567,10674607,0
2015-09-30,6.2591,6.2867,6.2039,6.2407,16727961,0
2015-10-01,6.1948,6.2039,6.0751,6.1487,10416368,0
2015-10-02,6.1948,6.3696,6.1763,6.3604,16735132,0
2015-10-05,6.3512,6.4249,6.342,6.3788,9565770,0
2015-10-06,6.4064,6.4616,6.3696,6.4249,19033753,0
2015-10-07,6.434,6.4801,6.3696,6.4801,12200418,0
2015-10-08,6.4064,6.4985,6.3604,6.4801,10615724,0
2015-10-09,6.4157,6.4525,6.3512,6.4249,13498398,0
2015-10-12,6.3696,6.4064,6.342,6.3604,4873274,0
2015-10-13,6.3788,6.388,6.2591,6.2591,12120942,0
2015-10-14,6.3604,6.3696,6.3052,6.3604,14270181,0
2015-10-15,6.3788,6.5261,6.3696,6.5077,13378893,0
2015-10-16,6.4249,6.4616,6.3788,6.4616,6075301,0
2015-10-19,6.434,6.4616,6.4064,6.4525,6624060,0
2015-10-20,6.3604,6.4064,6.3512,6.4064,8154671,0
2015-10-21,6.434,6.4525,6.3696,6.388,6926609,0
2015-10-22,6.4249,6.4709,6.4064,6.4433,8217587,0
2015-10-23,6.2591,6.3328,6.2315,6.2684,10609857,0
2015-10-26,6.1763,6.2131,6.1303,6.1855,8037026,0
2015-10-27,6.1303,6.1487,6.0106,6.0567,8993826,0
2015-10-28,6.0382,6.1855,6.0199,6.1119,9567775,0
2015-10-29,6.5997,6.7655,6.5906,6.7379,63416764,0
2015-10-30,6.8391,6.8759,6.8207,6.8298,19949378,0
2015-11-02,6.8574,6.8759,6.8207,6.8483,7915971,0
2015-11-03,6.8759,6.9955,6.8483,6.9771,20277744,0
2015-11-04,7.014,7.0231,6.9495,6.9495,21945957,0
2015-11-05,6.9679,6.9864,6.885,6.9127,8267562,0
2015-11-06,6.8759,6.9219,6.8022,6.9127,8269843,0
2015-11-09,6.8574,6.8759,6.8114,6.8391,8098342,0
2015-11-10,6.6365,6.6734,6.6089,6.6458,8158704,0
2015-11-11,6.747,6.8022,6.7194,6.7286,5372394,0
2015-11-12,6.747,6.7838,6.6918,6.701,12186669,0
2015-11-13,6.5997,6.5997,6.5261,6.5721,9398621,0
2015-11-16,6.5906,6.7194,6.5721,6.701,8463550,0
2015-11-17,6.6458,6.7101,6.6273,6.6734,11747652,0
2015-11-18,6.6734,6.747,6.6458,6.7286,10709154,0
2015-11-19,6.6825,6.747,6.6734,6.6918,5626831,0
2015-11-20,6.7746,6.8114,6.7655,6.8022,6367001,0
2015-11-23,6.7379,6.8114,6.7194,6.7379,8344262,0
2015-11-24,6.6642,6.7194,6.6365,6.6825,6313876,0
2015-11-25,6.6642,6.7194,6.6458,6.6734,4343024,0
2015-11-27,6.6182,6.6273,6.5997,6.6182,1548675,0
2015-11-30,6.6273,6.6549,6.5997,6.6365,5559692,0
2015-12-01,6.8022,6.8207,6.7562,6.8207,10995062,0
2015-12-02,6.8114,6.885,6.8114,6.8483,11672223,0
2015-12-03,6.8574,6.8759,6.747,6.7655,12092274,0
2015-12-04,6.7101,6.8391,6.701,6.8207,11052134,0
2015-12-07,6.7931,6.8207,6.7562,6.7931,8178802,0
2015-12-08,6.6642,6.7101,6.5997,6.701,11096950,0
2015-12-09,6.5721,6.5906,6.4249,6.5077,13783037,0
2015-12-10,6.4525,6.5169,6.4249,6.4616,9708791,0
2015-12-11,6.3696,6.3973,6.3328,6.3512,9664682,0
2015-12-14,6.3696,6.4157,6.296,6.3973,13449149,0
2015-12-15,6.3696,6.4433,6.3604,6.4064,8803161,0
2015-12-16,6.5261,6.5629,6.4616,6.5445,14156109,0
2015-12-17,6.4801,6.4985,6.388,6.3973,10233743,0
2015-12-18,6.3236,6.342,6.25,6.296,14903883,0
2015-12-21,6.5537,6.5813,6.4893,6.5261,16451253,0
2015-12-22,6.6089,6.6642,6.5537,6.6458,11703479,0
2015-12-23,6.5721,6.6089,6.5537,6.5721,6967023,0
2015-12-24,6.5813,6.5906,6.5353,6.5629,2675219,0
2015-12-28,6.5721,6.5813,6.4985,6.5169,6031879,0
2015-12-29,6.6089,6.6549,6.5906,6.6365,8825606,0
2015-12-30,6.6549,6.6549,6.5537,6.5537,7971686,0
2015-12-31,6.5445,6.5445,6.434,6.4616,9313325,0
2016-01-04,6.5629,6.6158,6.4616,6.6089,14377088,0
2016-01-05,6.5629,6.632,6.5077,6.5813,13325998,0
2016-01-06,6.4249,6.5629,6.4249,6.5169,15160181,0
2016-01-07,6.4616,6.6227,6.4616,6.5721,21806948,0
2016-01-08,6.8022,6.8391,6.7239,6.747,36895033,0
2016-01-11,6.9035,6.9495,6.7838,6.8298,35305461,0
2016-01-12,6.8574,6.9035,6.8022,6.8667,18132816,0
2016-01-13,6.8759,6.9035,6.6825,6.701,16483917,0
2016-01-14,6.6918,6.8298,6.6458,6.7931,19816113,0
2016-01-15,6.6089,6.6825,6.5169,6.5906,19295427,0
2016-01-19,6.6089,6.6549,6.5445,6.6182,16557505,0
2016-01-20,6.5445,6.5813,6.3788,6.5261,22880361,0
2016-01-21,6.4249,6.5813,6.3374,6.5261,25490662,0
2016-01-22,6.6273,6.7286,6.6089,6.6825,15579285,0
2016-01-25,6.5813,6.6458,6.5491,6.5906,13832137,0
2016-01-26,6.6182,6.7194,6.6182,6.701,9946340,0
2016-01-27,6.5721,6.7194,6.5445,6.6089,17606428,0
2016-01-28,6.5813,6.5906,6.4616,6.5353,18896329,0
2016-01-29,6.4847,6.6458,6.4801,6.6273,21290175,0
2016-02-01,5.8726,5.8726,5.799,5.8357,60407559,0
2016-02-02,5.8266,5.8357,5.7161,5.7621,39024020,0
2016-02-03,5.8542,5.8909,5.7805,5.8818,29441029,0
2016-02-04,5.7529,5.8542,5.7437,5.7437,15357688,0
2016-02-05,5.67,5.6977,5.4584,5.486,27759678,0
2016-02-08,5.4032,5.4123,5.3202,5.3756,15948265,0
2016-02-09,5.3663,5.4675,5.3479,5.4123,16286662,0
2016-02-10,5.4492,5.486,5.3479,5.3571,17007630,0
2016-02-11,5.5228,5.532,5.3202,5.4123,25520287,0
2016-02-12,5.3939,5.4032,5.3202,5.3939,22695285,0
2016-02-16,5.4215,5.4675,5.3939,5.4584,7602426,0
2016-02-17,5.5688,5.6424,5.532,5.6241,13936066,0
2016-02-18,5.67,5.6977,5.6424,5.6517,10691092,0
2016-02-19,5.5688,5.5688,5.4492,5.5228,28146030,0
2016-02-22,5.5688,5.7069,5.5596,5.6977,19891559,0
2016-02-23,5.67,5.6746,5.578,5.5965,11940263,0
2016-02-24,5.4951,5.6424,5.4675,5.6148,10785846,0
2016-02-25,5.6148,5.7253,5.6056,5.7069,8816958,0
2016-02-26,5.6517,5.6608,5.5688,5.6056,8792048,0
2016-02-29,5.5596,5.6056,5.5044,5.5504,26702611,0
2016-03-01,5.6148,5.67,5.5872,5.6517,11242659,0
2016-03-02,5.6056,5.67,5.5965,5.6608,8832499,0
2016-03-03,5.578,5.5965,5.532,5.5965,11012871,0
2016-03-04,5.6517,5.6977,5.6241,5.6608,10466768,0
2016-03-07,5.5965,5.6608,5.5872,5.6608,6657549,0
2016-03-08,5.486,5.5044,5.4215,5.4399,13392830,0
2016-03-09,5.4215,5.4768,5.3939,5.4492,9622734,0
2016-03-10,5.4951,5.5504,5.4123,5.4675,17922115,0
2016-03-11,5.5596,5.5596,5.4768,5.532,10319178,0
2016-03-14,5.5412,5.5965,5.5274,5.5688,8647866,0
2016-03-15,5.5504,5.5596,5.5044,5.532,10549763,0
2016-03-16,5.4492,5.6241,5.4399,5.6241,17754570,0
2016-03-17,5.5872,5.6194,5.5596,5.5872,7967193,0
2016-03-18,5.5688,5.67,5.5596,5.5965,13311055,0
2016-03-21,5.6056,5.6332,5.5504,5.5504,6399099,0
2016-03-22,5.486,5.5872,5.486,5.578,8493864,0
2016-03-23,5.5136,5.5228,5.3939,5.4032,12152047,0
2016-03-24,5.3202,5.3387,5.2835,5.3202,11553191,0
2016-03-28,5.3479,5.3847,5.3202,5.3479,4950212,0
2016-03-29,5.3479,5.4446,5.3202,5.4215,12766403,0
2016-03-30,5.532,5.5872,5.4951,5.5504,11180653,0
2016-03-31,5.5044,5.5228,5.4215,5.4399,15227520,0
2016-04-01,5.3019,5.3756,5.2835,5.3387,15768706,0
2016-04-04,5.3479,5.4261,5.2926,5.3663,24695967,0
2016-04-05,5.3479,5.3756,5.2743,5.2835,13037909,0
2016-04-06,5.3571,5.3847,5.3202,5.3847,7419361,0
2016-04-07,5.3295,5.3479,5.2559,5.2835,13390366,0
2016-04-08,5.5044,5.5596,5.4768,5.532,20459583,0
2016-04-11,5.4675,5.4768,5.4261,5.4399,12607573,0
2016-04-12,5.3479,5.4123,5.3111,5.3939,8108630,0
2016-04-13,5.4768,5.6056,5.4768,5.5872,11548548,0
2016-04-14,5.67,5.7069,5.6424,5.6793,9482797,0
2016-04-15,5.6148,5.6424,5.5965,5.6332,5698951,0
2016-04-18,5.6148,5.67,5.6056,5.6424,6551476,0
2016-04-19,5.7805,5.8081,5.7437,5.7529,9201068,0
2016-04-20,5.6148,5.6977,5.6103,5.6608,9188207,0
2016-04-21,5.5872,5.6148,5.5412,5.5688,18138072,0
2016-04-22,5.5228,5.6056,5.5136,5.5965,14250083,0
2016-04-25,5.4675,5.486,5.3985,5.4492,23659131,0
2016-04-26,5.486,5.5044,5.4123,5.4399,11502238,0
2016-04-27,5.4308,5.5044,5.4215,5.4951,11681011,0
2016-04-28,5.4768,5.5044,5.4308,5.4492,19359201,0
2016-04-29,5.4951,5.4951,5.3663,5.4032,15693446,0
2016-05-02,5.4584,5.486,5.4123,5.4584,8933977,0
2016-05-03,5.4492,5.4492,5.3387,5.3571,18862748,0
2016-05-04,5.3387,5.3571,5.2559,5.3019,17284182,0
2016-05-05,5.2374,5.2697,5.2098,5.2374,8672501,0
2016-05-06,5.219,5.2283,5.1592,5.219,18507716,0
2016-05-09,5.219,5.2743,5.219,5.2374,19118621,0
2016-05-10,4.8692,5.0165,4.8416,4.8877,57594376,0
2016-05-11,4.8785,4.8877,4.8325,4.8601,22270225,0
2016-05-12,4.8325,4.8416,4.7036,4.768,26457396,0
2016-05-13,4.8232,4.8601,4.7266,4.768,18565182,0
2016-05-16,4.7496,4.8002,4.6759,4.7956,33879658,0
2016-05-17,4.7496,4.7773,4.6944,4.7036,33717948,0
2016-05-18,4.7864,4.8692,4.7588,4.7956,18748457,0
2016-05-19,4.7496,4.7773,4.722,4.7588,9026059,0
2016-05-20,4.7588,4.8232,4.745,4.7956,12950307,0
2016-05-23,4.8049,4.8416,4.7864,4.8049,21062559,0
2016-05-24,4.8416,4.9429,4.8416,4.9337,15676473,0
2016-05-25,5.0717,5.1546,5.0626,5.1362,20009319,0
2016-05-26,5.173,5.1822,5.1086,5.1546,14015976,0
2016-05-27,5.1178,5.1822,5.1109,5.1546,9076458,0
2016-05-31,5.219,5.2628,5.2098,5.2466,12837667,0
2016-06-01,5.219,5.2374,5.1822,5.219,7841016,0
2016-06-02,5.1638,5.2283,5.1546,5.2098,7958823,0
2016-06-03,5.265,5.2743,5.1914,5.2374,11286692,0
2016-06-06,5.2283,5.2466,5.1914,5.2098,14893421,0
2016-06-07,5.265,5.2743,5.2283,5.2466,11798704,0
2016-06-08,5.2835,5.3019,5.2559,5.2835,13914749,0
2016-06-09,5.2374,5.265,5.1869,5.2283,9409465,0
2016-06-10,5.1822,5.219,5.1362,5.1638,13596499,0
2016-06-13,5.1638,5.3019,5.1454,5.2098,18423532,0
2016-06-14,5.1546,5.173,5.0626,5.127,13635221,0
2016-06-15,5.1362,5.2283,5.127,5.173,11536182,0
2016-06-16,5.2112,5.3375,5.1723,5.3375,12896723,0
2016-06-17,5.357,5.3764,5.25,5.3667,12938977,0
2016-06-20,5.4348,5.4445,5.3959,5.4056,5754196,0
2016-06-21,5.4153,5.4542,5.3862,5.4348,9293485,0
2016-06-22,5.4542,5.4737,5.4056,5.425,10477505,0
2016-06-23,5.5709,5.5903,5.5125,5.5417,8904806,0
2016-06-24,4.9098,5.1334,4.9,5.0653,36253811,0
2016-06-27,4.9875,4.9973,4.8709,4.9389,16768133,0
2016-06-28,5.1917,5.2598,5.1577,5.2112,13985077,0
2016-06-29,5.3667,5.3959,5.3375,5.3862,12479111,0
2016-06-30,5.4639,5.5417,5.425,5.532,10999289,0
2016-07-01,5.4834,5.532,5.4654,5.5028,11195472,0
2016-07-05,5.2306,5.25,5.182,5.2209,18830913,0
2016-07-06,5.1334,5.1917,5.075,5.1917,13600726,0
2016-07-07,5.1237,5.2014,5.1139,5.182,19852483,0
2016-07-08,5.2889,5.3473,5.2792,5.2987,8078867,0
2016-07-11,5.3959,5.4348,5.3862,5.4056,7216868,0
2016-07-12,5.4639,5.4834,5.4348,5.4348,7535866,0
2016-07-13,5.6875,5.7653,5.6584,5.7264,16899356,0
2016-07-14,5.8042,5.8237,5.7362,5.7653,11392623,0
2016-07-15,5.7459,5.7653,5.7167,5.7556,8677966,0
2016-07-18,5.6875,5.7362,5.6584,5.6875,11230804,0
2016-07-19,5.6292,5.6487,5.5417,5.5514,9357559,0
2016-07-20,5.6487,5.6778,5.6195,5.6584,6421930,0
2016-07-21,5.6778,5.707,5.6292,5.6584,6415236,0
2016-07-22,5.6778,5.707,5.6389,5.6973,10411992,0
2016-07-25,5.6389,5.6632,5.5612,5.6487,10656320,0
2016-07-26,5.6098,5.6487,5.5806,5.6098,8507113,0
2016-07-27,5.6681,5.7264,5.6389,5.6973,12468021,0
2016-07-28,5.5612,5.6,5.532,5.5903,16752300,0
2016-07-29,5.6,5.6195,5.5612,5.6098,9818817,0
2016-08-01,5.532,5.5514,5.4834,5.5028,9747085,0
2016-08-02,5.5028,5.5125,5.4348,5.4542,11936435,0
2016-08-03,5.4153,5.6195,5.4056,5.532,27675593,0
2016-08-04,5.3375,5.3764,5.2306,5.3473,60700050,0
2016-08-05,5.3084,5.3667,5.2987,5.3181,16926336,0
2016-08-08,5.3278,5.3667,5.3084,5.357,9813592,0
2016-08-09,5.4153,5.5028,5.4153,5.4931,11867603,0
2016-08-10,5.5417,5.5514,5.4931,5.532,10919074,0
2016-08-11,5.5125,5.5806,5.5125,5.5417,5030788,0
2016-08-12,5.6098,5.6195,5.5612,5.5806,5805260,0
2016-08-15,5.6098,5.6389,5.5806,5.6389,14706489,0
2016-08-16,5.6,5.6292,5.5903,5.6195,12162964,0
2016-08-17,5.5417,5.5709,5.5028,5.532,13549884,0
2016-08-18,5.532,5.6,5.532,5.5903,9823286,0
2016-08-19,5.532,5.5709,5.4931,5.5125,11218579,0
2016-08-22,5.4931,5.5028,5.4484,5.4931,11853268,0
2016-08-23,5.5125,5.5806,5.5028,5.5514,14168827,0
2016-08-24,5.5903,5.6292,5.5806,5.5903,7508393,0
2016-08-25,5.5514,5.5709,5.5223,5.5417,4717596,0
2016-08-26,5.532,5.6,5.5028,5.532,8280441,0
2016-08-29,5.5125,5.5514,5.5028,5.532,3180727,0
2016-08-30,5.5612,5.6,5.5514,5.5806,6792513,0
2016-08-31,5.5514,5.5806,5.4737,5.5125,7739617,0
2016-09-01,5.5417,5.5612,5.4737,5.5028,6890337,0
2016-09-02,5.5514,5.6098,5.532,5.6,5678210,0
2016-09-06,5.5806,5.6098,5.5709,5.5806,4916672,0
2016-09-07,5.6292,5.7264,5.6292,5.707,8581824,0
2016-09-08,5.6681,5.6778,5.6195,5.6681,8465148,0
2016-09-09,5.6,5.6098,5.5417,5.5417,13994794,0
2016-09-12,5.3862,5.532,5.3764,5.5223,18835051,0
2016-09-13,5.4737,5.4834,5.3959,5.4445,19409429,0
2016-09-14,5.3959,5.4299,5.3375,5.3473,22789090,0
2016-09-15,5.3084,5.4056,5.2987,5.4056,16059591,0
2016-09-16,5.2792,5.3278,5.25,5.3181,15412830,0
2016-09-19,5.3667,5.3959,5.3375,5.357,6071979,0
2016-09-20,5.3667,5.3667,5.3181,5.3473,5327468,0
2016-09-21,5.3764,5.425,5.3473,5.425,8241154,0
2016-09-22,5.5806,5.5903,5.5514,5.5806,14442421,0
2016-09-23,5.4931,5.5417,5.4834,5.5028,7569830,0
2016-09-26,5.4542,5.4931,5.4542,5.4639,6000518,0
2016-09-27,5.425,5.5612,5.425,5.5514,6332791,0
2016-09-28,5.5709,5.5903,5.5223,5.5806,5276508,0
2016-09-29,5.5903,5.6292,5.5417,5.5612,5992911,0
2016-09-30,5.6,5.6681,5.5903,5.6292,9212727,0
2016-10-03,5.6098,5.6292,5.5903,5.5903,5809207,0
2016-10-04,5.6195,5.6681,5.5806,5.6195,5971902,0
2016-10-05,5.6098,5.6098,5.532,5.5514,13419346,0
2016-10-06,5.4348,5.4348,5.3667,5.3862,18600532,0
2016-10-07,5.2598,5.3473,5.2598,5.3375,14207385,0
2016-10-10,5.3473,5.4056,5.3375,5.3764,9326204,0
2016-10-11,5.3278,5.3278,5.216,5.2403,14308450,0
2016-10-12,5.007,5.0313,4.9487,4.9487,32953795,0
2016-10-13,4.8223,4.8223,4.7445,4.8028,23873774,0
2016-10-14,4.8514,4.9,4.8125,4.8125,8662640,0
2016-10-17,4.8223,4.8514,4.8028,4.832,6499207,0
2016-10-18,4.8709,4.9,4.8417,4.8806,8696409,0
2016-10-19,4.8514,4.8514,4.8125,4.8417,5636382,0
2016-10-20,4.832,4.8806,4.832,4.8612,6674512,0
2016-10-21,4.8028,4.8125,4.7639,4.7834,10466781,0
2016-10-24,4.8223,4.8514,4.8125,4.832,5922256,0
2016-10-25,4.7931,4.8417,4.7834,4.832,9373422,0
2016-10-26,4.9292,5.0556,4.9292,5.0167,17200281,0
2016-10-27,4.657,4.657,4.5792,4.5987,37440379,0
2016-10-28,4.4431,4.4868,4.4139,4.4334,27965615,0
2016-10-31,4.3945,4.4042,4.3459,4.3556,14847946,0
2016-11-01,4.3264,4.3459,4.2778,4.3167,22084504,0
2016-11-02,4.307,4.3556,4.2875,4.3167,12046412,0
2016-11-03,4.307,4.3264,4.2584,4.2681,17388854,0
2016-11-04,4.2,4.2195,4.1806,4.1903,12773824,0
2016-11-07,4.3556,4.3653,4.2681,4.3167,20172229,0
2016-11-08,4.2973,4.3264,4.2486,4.3167,10783867,0
2016-11-09,4.2389,4.3361,4.2292,4.3264,11484368,0
2016-11-10,4.3556,4.4042,4.3264,4.3653,11668850,0
2016-11-11,4.307,4.3264,4.2389,4.2973,12136636,0
2016-11-14,4.2,4.2098,4.1611,4.1903,12982518,0
2016-11-15,3.957,4.0348,3.9278,4.025,34779808,0
2016-11-16,3.9861,4.0445,3.9861,4.0056,14229615,0
2016-11-17,4.0736,4.1028,4.025,4.0348,10908207,0
2016-11-18,4.0834,4.0931,4.0348,4.0445,6821114,0
2016-11-21,4.0445,4.0639,4.025,4.0542,6222184,0
2016-11-22,4.0542,4.0834,4.0445,4.0736,7916868,0
2016-11-23,4.0348,4.0834,4.0153,4.0736,6657479,0
2016-11-25,4.2195,4.2389,4.1903,4.2098,8321108,0
2016-11-28,4.1611,4.1709,4.1223,4.1417,8352706,0
2016-11-29,4.1514,4.1903,4.1417,4.1709,6478755,0
2016-11-30,4.2,4.2098,4.1709,4.1806,10493339,0
2016-12-01,4.1806,4.1903,4.132,4.132,7248619,0
2016-12-02,4.1125,4.1417,4.0834,4.1125,7090619,0
2016-12-05,4.2098,4.3848,4.2,4.3848,18937759,0
2016-12-06,4.4139,4.4723,4.3848,4.4431,18765992,0
2016-12-07,4.4917,4.5987,4.482,4.5695,18211611,0
2016-12-08,4.5014,4.5209,4.4334,4.4528,22926420,0
2016-12-09,4.4723,4.5209,4.4528,4.4917,12363142,0
2016-12-12,4.482,4.5403,4.4723,4.5014,16238522,0
2016-12-13,4.5695,4.657,4.5695,4.6084,12494228,0
2016-12-14,4.6084,4.6667,4.5695,4.5695,15516652,0
2016-12-15,4.5792,4.6375,4.55,4.5889,13544278,0
2016-12-16,4.725,4.7931,4.7056,4.7445,13619726,0
2016-12-19,4.7931,4.8028,4.7348,4.7542,14080386,0
2016-12-20,4.7445,4.7834,4.725,4.7639,16735222,0
2016-12-21,4.8223,4.8514,4.5403,4.6278,30663267,0
2016-12-22,4.6181,4.6278,4.5743,4.5889,9870406,0
2016-12-23,4.7056,4.7542,4.6959,4.7445,9878108,0
2016-12-27,4.7834,4.7931,4.7639,4.7737,6599095,0
2016-12-28,4.725,4.725,4.6473,4.6667,8102345,0
2016-12-29,4.7056,4.7299,4.6667,4.6959,9133844,0
2016-12-30,4.7348,4.7445,4.6473,4.6764,12557161,0
2017-01-03,4.6278,4.657,4.6181,4.6375,8107133,0
2017-01-04,4.6667,4.7153,4.657,4.7056,10539372,0
2017-01-05,4.7153,4.7834,4.6959,4.7639,10160569,0
2017-01-06,4.7931,4.8514,4.7639,4.7834,16056832,0
2017-01-09,4.725,4.7445,4.6473,4.6959,14970857,0
2017-01-10,4.7153,4.725,4.6764,4.7056,7944009,0
2017-01-11,4.6473,4.6473,4.6084,4.6473,9226588,0
2017-01-12,4.5695,4.5792,4.5306,4.5695,15664868,0
2017-01-13,4.6375,4.6667,4.5792,4.6181,17699348,0
2017-01-17,4.6181,4.6375,4.5695,4.6084,9505241,0
2017-01-18,4.5598,4.6084,4.55,4.5598,6832399,0
2017-01-19,4.5695,4.6084,4.5695,4.6084,7879557,0
2017-01-20,4.6181,4.6375,4.5792,4.6278,6536113,0
2017-01-23,4.55,4.55,4.4917,4.55,9010693,0
2017-01-24,4.4917,4.5598,4.4723,4.5403,22431415,0
2017-01-25,4.4625,4.5014,4.4528,4.4917,18518427,0
2017-01-26,4.6181,4.6375,4.55,4.5889,14934582,0
2017-01-27,4.5014,4.5403,4.482,4.5112,12292096,0
2017-01-30,4.4431,4.4528,4.3848,4.4139,17554935,0
2017-01-31,4.4236,4.4334,4.375,4.3945,9754477,0
2017-02-01,4.4139,4.4625,4.3945,4.4431,10735971,0
2017-02-02,4.6862,4.7542,4.6375,4.6862,45925068,0
2017-02-03,4.6959,4.7153,4.657,4.6959,12201960,0
2017-02-06,4.6278,4.6473,4.5987,4.6181,13747032,0
2017-02-07,4.7445,4.7542,4.7056,4.725,11443625,0
2017-02-08,4.7542,4.7785,4.725,4.7445,8763631,0
2017-02-09,4.7931,4.8028,4.7445,4.7542,13114676,0
2017-02-10,4.7542,4.7737,4.725,4.7445,7166328,0
2017-02-13,4.8028,4.8612,4.7931,4.8223,15842462,0
2017-02-14,4.832,4.8514,4.8125,4.832,8095153,0
2017-02-15,4.8223,4.8709,4.8125,4.8612,12678488,0
2017-02-16,4.9098,4.9487,4.9,4.9292,15061317,0
2017-02-17,4.8709,4.9098,4.8514,4.9098,7419897,0
2017-02-21,4.8903,4.9487,4.8903,4.9487,15448072,0
2017-02-22,4.8903,4.9681,4.8724,4.9584,17139582,0
2017-02-23,5.007,5.0653,4.9681,5.007,22587054,0
2017-02-24,4.9584,5.0362,4.9487,4.9973,11902902,0
2017-02-27,5.0167,5.0605,4.9973,5.0362,11707018,0
2017-02-28,4.9875,5.0362,4.9778,4.9973,9520946,0
2017-03-01,5.0264,5.1431,5.0264,5.1139,20893969,0
2017-03-02,5.0653,5.1042,5.0556,5.075,19601347,0
2017-03-03,5.1139,5.1431,5.0848,5.1334,12342947,0
2017-03-06,5.1431,5.1528,5.1139,5.1334,7592705,0
2017-03-07,5.0848,5.1042,5.0653,5.0848,8605720,0
2017-03-08,5.0459,5.075,5.0167,5.0362,8726721,0
2017-03-09,5.1139,5.1431,5.1042,5.1334,7071067,0
2017-03-10,5.182,5.2306,5.1723,5.2209,10028100,0
2017-03-13,5.2014,5.2209,5.1917,5.2112,6966119,0
2017-03-14,5.1917,5.1917,5.1528,5.1917,4906116,0
2017-03-15,5.1723,5.2403,5.1528,5.2209,8711460,0
2017-03-16,5.2598,5.3278,5.2598,5.2987,10806182,0
2017-03-17,5.3375,5.3473,5.2987,5.3084,9398119,0
2017-03-20,5.3764,5.4153,5.3473,5.3862,19254523,0
2017-03-21,5.3862,5.4056,5.25,5.25,18852410,0
2017-03-22,5.2014,5.2403,5.1528,5.2403,15121927,0
2017-03-23,5.2014,5.2598,5.182,5.2306,7251849,0
2017-03-24,5.2209,5.2598,5.2014,5.2209,7928773,0
2017-03-27,5.2695,5.3473,5.2599,5.3084,12037371,0
2017-03-28,5.2695,5.2987,5.2209,5.25,14610057,0
2017-03-29,5.2014,5.2306,5.182,5.2112,10913188,0
2017-03-30,5.182,5.2306,5.1723,5.182,8678595,0
2017-03-31,5.2112,5.2792,5.2014,5.2695,8969633,0
2017-04-03,5.2306,5.2306,5.1334,5.182,9160826,0
2017-04-04,5.1528,5.2112,5.1431,5.2112,8922973,0
2017-04-05,5.1334,5.1431,5.0362,5.0362,14841839,0
2017-04-06,5.0848,5.1431,5.075,5.0848,10940409,0
2017-04-07,5.1139,5.1625,5.1042,5.1334,5814709,0
2017-04-10,5.1723,5.2014,5.148,5.1625,6428965,0
2017-04-11,5.1237,5.1528,5.0663,5.1237,8428786,0
2017-04-12,5.1431,5.1625,5.1042,5.1334,10619417,0
2017-04-13,5.1139,5.1431,5.075,5.075,7817133,0
2017-04-17,5.0848,5.1431,5.0848,5.1139,3215977,0
2017-04-18,5.0945,5.1139,5.0459,5.0848,6675315,0
2017-04-19,5.075,5.0896,5.0264,5.0264,11857862,0
2017-04-20,5.1431,5.182,5.1042,5.1237,21123348,0
2017-04-21,5.0945,5.0945,5.0264,5.075,14594931,0
2017-04-24,5.2695,5.2695,5.2014,5.2306,28052091,0
2017-04-25,5.2889,5.3035,5.25,5.2792,24280758,0
2017-04-26,5.25,5.2889,5.2112,5.2209,23881375,0
2017-04-27,5.5417,5.6195,5.4348,5.5612,64139261,0
2017-04-28,5.6,5.6195,5.5125,5.5709,31680745,0
2017-05-01,5.5806,5.6098,5.5612,5.6098,12208334,0
2017-05-02,5.6778,5.707,5.6584,5.6778,26861455,0
2017-05-03,5.6973,5.8334,5.6778,5.7167,14076565,0
2017-05-04,5.8042,5.8626,5.8042,5.8626,20237167,0
2017-05-05,5.9403,6.0181,5.9209,6.0084,31387655,0
2017-05-08,5.9112,5.9792,5.9014,5.9598,20294875,0
2017-05-09,5.9695,6.0181,5.9598,6.0084,17584806,0
2017-05-10,5.9209,5.9792,5.9014,5.9695,22846911,0
2017-05-11,5.9695,5.9889,5.882,5.9501,16820945,0
2017-05-12,5.9987,6.0181,5.9792,5.9987,9177711,0
2017-05-15,6.057,6.0862,6.0376,6.0376,12244442,0
2017-05-16,6.1056,6.1348,6.0764,6.1056,12117425,0
2017-05-17,6.0473,6.057,5.9306,5.9403,18316434,0
2017-05-18,5.9209,5.9987,5.8917,5.9403,23241837,0
2017-05-19,6.0084,6.057,5.9987,6.0084,15642331,0
2017-05-22,6.0376,6.0667,5.9889,6.0376,22358440,0
2017-05-23,6.4556,6.4653,6.3001,6.3584,41575125,0
2017-05-24,6.43,6.456,6.345,6.39,31001371,0
2017-05-25,6.37,6.43,6.36,6.4,17938801,0
2017-05-26,6.39,6.42,6.37,6.38,11261811,0
2017-05-30,6.32,6.35,6.285,6.34,16854338,0
2017-05-31,6.4,6.42,6.28,6.32,19869347,0
2017-06-01,6.44,6.54,6.42,6.49,20838304,0
2017-06-02,6.58,6.595,6.53,6.55,14477241,0
2017-06-05,6.46,6.54,6.45,6.54,13736467,0
2017-06-06,6.43,6.52,6.42,6.46,15317324,0
2017-06-07,6.58,6.59,6.49,6.54,17057665,0
2017-06-08,6.53,6.54,6.47,6.52,13077481,0
2017-06-09,6.5,6.52,6.28,6.4,21430761,0
2017-06-12,6.35,6.385,6.27,6.35,20016568,0
2017-06-13,6.44,6.46,6.38,6.42,12231844,0
2017-06-14,6.48,6.48,6.33,6.38,17570844,0
2017-06-15,6.28,6.36,6.27,6.33,14324636,0
2017-06-16,6.34,6.409,6.32,6.4,11104739,0
2017-06-19,6.42,6.47,6.42,6.46,11765391,0
2017-06-20,6.46,6.47,6.37,6.37,14037108,0
2017-06-21,6.34,6.39,6.33,6.39,13080710,0
2017-06-22,6.39,6.415,6.36,6.38,11325636,0
2017-06-23,6.34,6.41,6.33,6.39,10136443,0
2017-06-26,6.43,6.46,6.34,6.34,14180549,0
2017-06-27,6.29,6.32,6.26,6.28,11388348,0
2017-06-28,6.32,6.36,6.28,6.36,16737734,0
2017-06-29,6.28,6.29,6.1,6.17,21630273,0
2017-06-30,6.17,6.18,6.09,6.16,13370713,0
2017-07-03,6.18,6.21,6.15,6.15,6618108,0
2017-07-05,6.23,6.24,6.18,6.22,14404296,0
2017-07-06,6.12,6.18,6.11,6.14,14173999,0
2017-07-07,6.17,6.26,6.16,6.25,11906710,0
2017-07-10,6.19,6.28,6.19,6.26,10418583,0
2017-07-11,6.2,6.25,6.16,6.24,11783500,0
2017-07-12,6.28,6.38,6.27,6.34,11560089,0
2017-07-13,6.3,6.33,6.27,6.33,10371204,0
2017-07-14,6.27,6.33,6.26,6.33,7725451,0
2017-07-17,6.3,6.3351,6.29,6.31,7178365,0
2017-07-18,6.14,6.18,6.12,6.14,12397356,0
2017-07-19,6.22,6.255,6.1901,6.22,8283561,0
2017-07-20,6.25,6.28,6.205,6.26,9905527,0
2017-07-21,6.21,6.23,6.15,6.2,9102245,0
2017-07-24,6.22,6.24,6.18,6.23,7805158,0
2017-07-25,6.15,6.19,6.13,6.16,12313491,0
2017-07-26,6.18,6.205,6.15,6.17,12334857,0
2017-07-27,6.44,6.48,6.275,6.37,27359826,0
2017-07-28,6.31,6.41,6.28,6.4,17282832,0
2017-07-31,6.38,6.41,6.32,6.39,21628422,0
2017-08-01,6.5,6.55,6.46,6.54,19082333,0
2017-08-02,6.58,6.59,6.51,6.52,9978102,0
2017-08-03,6.55,6.57,6.53,6.54,7388104,0
2017-08-04,6.59,6.59,6.52,6.52,7333306,0
2017-08-07,6.51,6.53,6.475,6.5,8400150,0
2017-08-08,6.5,6.519,6.42,6.44,9145743,0
2017-08-09,6.35,6.38,6.33,6.36,7386569,0
2017-08-10,6.34,6.37,6.25,6.25,11458444,0
2017-08-11,6.24,6.28,6.2,6.26,9597004,0
2017-08-14,6.31,6.34,6.3,6.33,6439973,0
2017-08-15,6.35,6.35,6.3,6.33,5114401,0
2017-08-16,6.35,6.375,6.33,6.36,5495658,0
2017-08-17,6.32,6.34,6.23,6.25,10616398,0
2017-08-18,6.17,6.21,6.13,6.19,10104208,0
2017-08-21,6.17,6.19,6.125,6.15,7109890,0
2017-08-22,6.2,6.24,6.19,6.23,5143774,0
2017-08-23,6.22,6.25,6.19,6.25,9144304,0
2017-08-24,6.19,6.22,6.15,6.16,13842181,0
2017-08-25,6.21,6.25,6.19,6.21,9584011,0
2017-08-28,6.21,6.24,6.195,6.21,6848093,0
2017-08-29,6.14,6.21,6.121,6.2,7420122,0
2017-08-30,6.19,6.19,6.14,6.18,7773096,0
2017-08-31,6.17,6.2,6.14,6.18,7805692,0
2017-09-01,6.26,6.285,6.205,6.22,6045419,0
2017-09-05,6.18,6.19,6.07,6.1,15638950,0
2017-09-06,6.15,6.17,6.11,6.16,9978063,0
2017-09-07,6.25,6.26,6.17,6.19,12460382,0
2017-09-08,6.06,6.07,5.98,5.99,17434240,0
2017-09-11,6.1,6.13,6.05,6.08,11623554,0
2017-09-12,6.11,6.119,6.06,6.09,14846414,0
2017-09-13,6.03,6.04,6,6.02,7386690,0
2017-09-14,5.99,6.01,5.97,6.01,7923312,0
2017-09-15,6.19,6.22,6.15,6.16,18842352,0
2017-09-18,6.22,6.26,6.18,6.21,14684516,0
2017-09-19,6.25,6.26,6.2,6.22,13112698,0
2017-09-20,6.24,6.24,6.1,6.18,13618448,0
2017-09-21,6.1,6.12,6.04,6.05,16486650,0
2017-09-22,5.98,6.05,5.97,6,14153836,0
2017-09-25,5.99,6.01,5.93,5.93,10401254,0
2017-09-26,5.92,5.97,5.9,5.92,12209857,0
2017-09-27,5.9,5.91,5.83,5.88,12604293,0
2017-09-28,5.91,5.92,5.87,5.9,7993011,0
2017-09-29,5.91,6,5.8907,5.98,9594618,0
2017-10-02,5.95,6.01,5.9337,5.98,10977357,0
2017-10-03,6,6,5.96,5.97,6754065,0
2017-10-04,5.93,5.9399,5.9,5.92,7369699,0
2017-10-05,5.91,5.95,5.9,5.93,6410197,0
2017-10-06,5.89,5.92,5.87,5.91,7151337,0
2017-10-09,5.925,5.95,5.91,5.92,5546386,0
2017-10-10,5.96,5.97,5.87,5.92,13350960,0
2017-10-11,5.89,5.89,5.85,5.88,7702344,0
2017-10-12,5.82,5.86,5.79,5.83,8778233,0
2017-10-13,5.92,5.94,5.9,5.93,10651744,0
2017-10-16,5.91,5.93,5.85,5.87,7181889,0
2017-10-17,5.85,5.86,5.8207,5.83,6370795,0
2017-10-18,5.88,5.89,5.84,5.86,4605602,0
2017-10-19,5.8,5.87,5.79,5.82,6488633,0
2017-10-20,6.02,6.11,6,6.08,18360805,0
2017-10-23,6.06,6.075,6.02,6.03,7989926,0
2017-10-24,6.01,6.02,5.97,5.99,5795953,0
2017-10-25,6,6.05,5.95,6.05,14476895,0
2017-10-26,4.92,5,4.75,4.76,75353089,0
2017-10-27,4.99,5,4.82,4.91,43810071,0
2017-10-30,4.83,4.87,4.8,4.82,20412565,0
2017-10-31,4.89,4.9,4.85,4.89,15207095,0
2017-11-01,4.92,5,4.91,4.94,15601189,0
2017-11-02,4.99,5.03,4.97,5.03,12914239,0
2017-11-03,4.98,4.98,4.91,4.97,10048228,0
2017-11-06,5.03,5.14,5.03,5.09,21454887,0
2017-11-07,4.95,5.08,4.945,5.05,27925454,0
2017-11-08,5.01,5.05,5,5.05,16214854,0
2017-11-09,4.93,4.97,4.92,4.96,18512544,0
2017-11-10,4.91,4.95,4.88,4.91,19809876,0
