Date,Open,High,Low,Close,Volume,OpenInt
2006-07-28,15.056,15.158,14.849,14.955,1010979,0
2006-07-31,15.09,15.158,14.983,15.076,1440988,0
2006-08-01,15.22,15.22,14.999,15.064,971495,0
2006-08-02,15.279,15.279,15.133,15.192,1094994,0
2006-08-03,15.24,15.24,15.036,15.133,810449,0
2006-08-04,15.199,15.22,15.076,15.097,555588,0
2006-08-07,15.326,15.529,15.246,15.523,879912,0
2006-08-08,15.541,15.583,15.333,15.563,921765,0
2006-08-09,15.563,15.718,15.563,15.651,970604,0
2006-08-10,15.596,15.609,15.427,15.503,695558,0
2006-08-11,15.638,15.664,15.541,15.583,547865,0
2006-08-14,15.523,15.523,15.341,15.481,604568,0
2006-08-15,15.469,15.609,15.469,15.548,561524,0
2006-08-16,15.603,15.659,15.563,15.596,519217,0
2006-08-17,15.576,15.576,15.158,15.405,1009493,0
2006-08-18,15.398,15.495,15.393,15.405,547717,0
2006-08-21,15.475,15.569,15.419,15.529,856312,0
2006-08-22,15.59,15.659,15.503,15.645,851118,0
2006-08-23,15.697,15.75,15.596,15.63,1066937,0
2006-08-24,15.651,15.75,15.63,15.739,653847,0
2006-08-25,15.8,15.831,15.764,15.831,771558,0
2006-08-28,15.806,15.824,15.697,15.817,878429,0
2006-08-29,15.697,15.785,15.469,15.624,790851,0
2006-08-30,15.576,15.651,15.293,15.442,937359,0
2006-08-31,15.45,15.645,15.333,15.624,692735,0
2006-09-01,15.624,15.645,15.516,15.541,584680,0
2006-09-05,15.434,15.529,15.361,15.495,603532,0
2006-09-06,15.488,15.488,15.24,15.321,693477,0
2006-09-07,15.192,15.24,15.013,15.152,1048830,0
2006-09-08,15.152,15.152,14.871,14.902,972832,0
2006-09-11,14.828,14.865,13.979,14.146,3196360,0
2006-09-12,13.886,14.479,13.845,14.23,1482256,0
2006-09-13,14.364,14.571,14.256,14.538,887188,0
2006-09-14,14.65,14.708,14.167,14.358,1066937,0
2006-09-15,14.352,14.352,13.979,14.033,1537320,0
2006-09-18,14.033,14.316,13.979,14.242,910492,0
2006-09-19,13.88,13.88,13.345,13.466,4785186,0
2006-09-20,13.502,13.502,12.8,13.043,3197990,0
2006-09-21,13.043,13.373,13.043,13.284,1878127,0
2006-09-22,13.387,13.473,13.191,13.278,1351187,0
2006-09-25,13.135,13.203,12.691,13.083,2445139,0
2006-09-26,13.083,13.394,13.068,13.272,1607381,0
2006-09-27,13.373,13.38,13.002,13.305,1364248,0
2006-09-28,13.401,13.42,13.142,13.339,1275189,0
2006-09-29,13.272,13.272,13.091,13.218,1067833,0
2006-10-02,13.297,13.345,13.068,13.135,1281275,0
2006-10-03,13.135,13.135,12.334,12.45,3027593,0
2006-10-04,12.282,12.362,11.621,12.067,4897851,0
2006-10-05,12.437,12.455,12.193,12.417,2497390,0
2006-10-06,12.412,12.417,12.121,12.193,1638847,0
2006-10-09,12.269,12.638,12.269,12.43,1117705,0
2006-10-10,12.437,12.455,12.227,12.289,1391714,0
2006-10-11,12.404,12.437,12.161,12.201,1348813,0
2006-10-12,12.208,12.376,12.193,12.376,3327580,0
2006-10-13,12.477,12.882,12.437,12.833,1900985,0
2006-10-16,13.002,13.185,12.875,13.135,1903957,0
2006-10-17,13.272,13.272,12.969,13.016,1622818,0
2006-10-18,13.002,13.06,12.854,12.887,3038279,0
2006-10-19,12.887,13.247,12.887,13.185,1718562,0
2006-10-20,13.387,13.394,13.107,13.135,1251144,0
2006-10-23,13.149,13.164,13.037,13.099,896830,0
2006-10-24,13.107,13.297,13.091,13.272,1166240,0
2006-10-25,13.365,13.528,13.24,13.528,1510910,0
2006-10-26,13.535,13.567,13.453,13.541,1168614,0
2006-10-27,13.567,13.641,13.548,13.641,1478094,0
2006-10-30,13.353,13.541,13.218,13.32,1280680,0
2006-10-31,13.191,13.284,13.083,13.203,1058624,0
2006-11-01,12.129,12.146,11.114,11.461,10262379,0
2006-11-02,11.263,11.366,10.665,11.212,9348319,0
2006-11-03,11.114,12.038,11.019,11.896,4952768,0
2006-11-06,12.121,12.135,11.79,11.79,2738146,0
2006-11-07,11.79,11.825,11.377,11.461,3033831,0
2006-11-08,11.319,11.527,11.184,11.222,2743638,0
2006-11-09,11.184,11.311,10.955,11.019,2800045,0
2006-11-10,10.948,11.042,10.651,10.738,3489815,0
2006-11-13,10.529,10.558,10.138,10.321,6001598,0
2006-11-14,10.306,10.45,9.952,10.093,6418993,0
2006-11-15,10.168,11.042,10.132,11.042,7034692,0
2006-11-16,11.614,11.79,11.114,11.114,10516641,0
2006-11-17,11.114,11.681,11.114,11.554,6504640,0
2006-11-20,11.723,11.767,11.562,11.681,3716915,0
2006-11-21,11.775,12.113,11.723,12.052,3371359,0
2006-11-22,12.129,12.241,11.674,12.038,3264492,0
2006-11-24,12.094,12.161,12.06,12.106,990939,0
2006-11-27,12.255,12.289,12.146,12.172,2444252,0
2006-11-28,12.296,12.327,12.201,12.289,2971920,0
2006-11-29,11.959,12.208,11.775,12.129,3918940,0
2006-11-30,12.031,12.038,11.461,11.481,8850032,0
2006-12-01,11.286,11.481,11.114,11.398,8215478,0
2006-12-04,11.398,11.468,11.184,11.385,3849612,0
2006-12-05,11.427,11.454,11.235,11.279,3350880,0
2006-12-06,11.286,11.351,11.249,11.279,3064702,0
2006-12-07,11.271,11.3,11.235,11.256,2408924,0
2006-12-08,11.319,11.441,11.311,11.372,2482249,0
2006-12-11,11.319,11.405,11.256,11.306,2293293,0
2006-12-12,11.249,11.358,11.249,11.319,2256332,0
2006-12-13,11.325,11.435,11.286,11.42,2224716,0
2006-12-14,11.468,11.767,11.447,11.755,3564918,0
2006-12-15,11.755,11.883,11.648,11.845,3309468,0
2006-12-18,11.896,11.959,11.621,11.662,2906172,0
2006-12-19,11.609,11.831,11.481,11.804,2479275,0
2006-12-20,11.883,11.883,11.79,11.811,1850814,0
2006-12-21,11.852,11.852,11.674,11.737,1840873,0
2006-12-22,11.755,11.783,11.689,11.755,1670908,0
2006-12-26,11.858,11.876,11.737,11.796,2033382,0
2006-12-27,11.57,11.667,11.538,11.562,1998208,0
2006-12-28,11.562,11.621,11.486,11.554,1923986,0
2006-12-29,11.546,11.595,11.385,11.595,2419162,0
2007-01-03,11.435,11.533,11.109,11.163,3178548,0
2007-01-04,11.114,11.144,10.787,10.878,3257361,0
2007-01-05,10.842,11.057,10.651,10.948,2221454,0
2007-01-08,11.084,11.249,10.948,11.034,1688571,0
2007-01-09,10.914,10.981,10.725,10.846,2469780,0
2007-01-10,10.78,10.914,10.744,10.866,1314528,0
2007-01-11,10.872,11.122,10.787,10.821,1952341,0
2007-01-12,10.899,11.447,10.878,11.398,2742899,0
2007-01-16,11.385,11.454,11.217,11.249,1795451,0
2007-01-17,11.311,11.58,11.249,11.58,2252474,0
2007-01-18,11.642,11.648,11.319,11.42,2028784,0
2007-01-19,11.405,11.475,11.286,11.3,1929484,0
2007-01-22,11.358,11.435,11.286,11.325,1742904,0
2007-01-23,11.454,11.562,11.366,11.498,2407293,0
2007-01-24,11.614,11.681,11.454,11.667,1750619,0
2007-01-25,11.689,11.717,11.587,11.628,1798566,0
2007-01-26,11.681,11.729,11.655,11.729,1975944,0
2007-01-29,11.723,11.723,11.512,11.609,2944910,0
2007-01-30,11.454,11.52,11.325,11.505,2384285,0
2007-01-31,11.351,11.441,11.319,11.412,2170981,0
2007-02-01,11.447,11.512,11.338,11.42,1585422,0
2007-02-02,11.372,11.42,11.311,11.39,1194445,0
2007-02-05,11.398,11.505,11.338,11.358,1994350,0
2007-02-06,11.42,11.435,11.325,11.345,1327883,0
2007-02-07,11.377,11.385,11.306,11.325,1397199,0
2007-02-08,11.294,11.385,11.263,11.366,1248913,0
2007-02-09,11.385,11.435,11.351,11.351,1581853,0
2007-02-12,11.319,11.39,11.229,11.249,1546251,0
2007-02-13,11.311,11.42,11.286,11.405,1979839,0
2007-02-14,11.454,11.614,11.454,11.577,2051126,0
2007-02-15,11.538,11.621,11.486,11.601,1065750,0
2007-02-16,11.648,11.71,11.538,11.71,1414718,0
2007-02-20,11.52,11.71,11.454,11.527,1454796,0
2007-02-21,11.667,11.717,11.595,11.702,1348660,0
2007-02-22,11.723,11.852,11.71,11.852,1472459,0
2007-02-23,11.904,11.939,11.87,11.939,1937794,0
2007-02-26,11.981,12.101,11.959,12.101,2233062,0
2007-02-27,11.852,11.852,11.454,11.79,2649380,0
2007-02-28,11.527,11.635,11.475,11.614,2479427,0
2007-03-01,11.493,11.57,11.385,11.461,1766269,0
2007-03-02,11.42,11.441,11.152,11.192,2362166,0
2007-03-05,11.101,11.101,10.78,10.814,3248608,0
2007-03-06,10.942,11.101,10.907,11.101,1666755,0
2007-03-07,11.192,11.271,11.064,11.169,1560035,0
2007-03-08,11.271,11.294,11.192,11.235,1176631,0
2007-03-09,11.306,11.306,11.114,11.114,978172,0
2007-03-12,11.114,11.114,10.948,11.002,1312596,0
2007-03-13,10.962,11.034,10.787,10.806,1924735,0
2007-03-14,10.787,10.872,10.744,10.858,1560122,0
2007-03-15,10.872,10.948,10.794,10.872,1119628,0
2007-03-16,10.899,11.034,10.899,10.907,1092913,0
2007-03-19,11.042,11.198,10.962,11.198,1517282,0
2007-03-20,11.279,11.3,11.176,11.279,1197383,0
2007-03-21,11.345,11.57,11.345,11.52,1553500,0
2007-03-22,11.562,11.804,11.554,11.767,2628306,0
2007-03-23,11.796,11.852,11.554,11.674,2067970,0
2007-03-26,11.831,11.831,11.689,11.775,1677656,0
2007-03-27,11.783,11.783,11.71,11.761,1761310,0
2007-03-28,11.723,11.737,11.505,11.533,1648795,0
2007-03-29,11.587,11.587,11.481,11.538,1441438,0
2007-03-30,11.461,11.498,11.306,11.366,1835672,0
2007-04-02,11.351,11.372,11.242,11.351,1257382,0
2007-04-03,11.345,11.345,11.184,11.263,1331192,0
2007-04-04,11.249,11.427,11.217,11.427,1129426,0
2007-04-05,11.481,11.533,11.377,11.435,1322568,0
2007-04-09,11.279,11.338,11.122,11.144,3307387,0
2007-04-10,11.129,11.205,11.114,11.184,1582447,0
2007-04-11,11.184,11.212,11.084,11.176,1412489,0
2007-04-12,11.176,11.345,11.163,11.345,1410338,0
2007-04-13,11.345,11.454,11.345,11.441,1270780,0
2007-04-16,11.461,11.538,11.427,11.527,1927852,0
2007-04-17,11.587,11.662,11.498,11.546,1912415,0
2007-04-18,11.533,11.587,11.493,11.58,1333820,0
2007-04-19,11.554,11.554,11.454,11.468,1464851,0
2007-04-20,11.58,11.642,11.493,11.595,1404178,0
2007-04-23,11.595,11.717,11.595,11.695,1303089,0
2007-04-24,11.723,11.825,11.695,11.825,2190577,0
2007-04-25,11.852,11.946,11.852,11.939,2247423,0
2007-04-26,11.932,11.95,11.858,11.883,1904696,0
2007-04-27,11.755,11.755,11.577,11.689,1595357,0
2007-04-30,11.702,11.723,11.621,11.635,1126610,0
2007-05-01,11.621,11.689,11.577,11.628,1143382,0
2007-05-02,11.717,11.79,11.621,11.737,1506007,0
2007-05-03,11.783,11.858,11.737,11.825,1236752,0
2007-05-04,11.796,11.87,11.737,11.775,1775707,0
2007-05-07,11.79,11.858,11.755,11.825,1291811,0
2007-05-08,11.783,11.831,11.749,11.825,1419323,0
2007-05-09,11.79,11.889,11.749,11.863,2157771,0
2007-05-10,11.852,11.863,11.761,11.775,1315268,0
2007-05-11,11.79,11.889,11.761,11.863,1063671,0
2007-05-14,11.863,11.917,11.825,11.87,1527968,0
2007-05-15,11.889,11.993,11.831,11.911,2006820,0
2007-05-16,11.95,12.017,11.925,11.932,1748249,0
2007-05-17,11.959,12.146,11.932,12.14,2804352,0
2007-05-18,12.193,12.412,12.172,12.369,3028332,0
2007-05-21,12.383,12.813,12.369,12.741,4036192,0
2007-05-22,12.652,12.794,12.633,12.673,2571901,0
2007-05-23,12.552,12.833,12.552,12.68,2160443,0
2007-05-24,12.705,12.833,12.404,12.455,2610574,0
2007-05-25,12.626,12.733,12.579,12.72,1740672,0
2007-05-29,12.754,12.813,12.593,12.612,2306504,0
2007-05-30,12.463,12.597,12.437,12.564,1471864,0
2007-05-31,12.604,12.665,12.564,12.618,1250946,0
2007-06-01,12.733,12.786,12.665,12.754,1198593,0
2007-06-04,12.8,12.995,12.72,12.982,1868031,0
2007-06-05,12.976,12.982,12.821,12.942,1873628,0
2007-06-06,12.928,12.949,12.8,12.813,1218484,0
2007-06-07,12.854,12.969,12.484,12.586,2561807,0
2007-06-08,12.463,12.691,12.455,12.665,1181084,0
2007-06-11,12.786,12.862,12.699,12.733,1290329,0
2007-06-12,12.728,12.728,12.532,12.597,1503035,0
2007-06-13,12.564,12.659,12.538,12.612,1050613,0
2007-06-14,12.579,12.699,12.552,12.633,1621783,0
2007-06-15,12.652,12.786,12.652,12.728,1251732,0
2007-06-18,12.705,12.875,12.705,12.875,1880204,0
2007-06-19,12.882,13.008,12.786,12.976,1808807,0
2007-06-20,12.976,13.112,12.934,12.949,1867732,0
2007-06-21,13.002,13.107,12.949,13.099,1743644,0
2007-06-22,13.099,13.156,13.055,13.125,1644788,0
2007-06-25,13.06,13.365,13.03,13.142,2348060,0
2007-06-26,13.156,13.253,13.037,13.06,2251286,0
2007-06-27,12.942,12.942,12.659,12.8,1976535,0
2007-06-28,12.882,12.942,12.733,12.8,2082518,0
2007-06-29,12.8,12.875,12.741,12.862,1093501,0
2007-07-02,12.862,12.982,12.854,12.969,795896,0
2007-07-03,12.995,12.995,12.914,12.969,453908,0
2007-07-05,13.008,13.043,12.882,13.002,1253816,0
2007-07-06,13.043,13.135,13.016,13.12,1058335,0
2007-07-09,13.149,13.247,13.12,13.225,1300899,0
2007-07-10,13.218,13.247,13.135,13.203,966594,0
2007-07-11,13.099,13.197,13.076,13.112,1056992,0
2007-07-12,13.149,13.247,13.149,13.172,1100627,0
2007-07-13,13.225,13.267,13.179,13.24,1081930,0
2007-07-16,13.272,13.305,13.172,13.203,1835969,0
2007-07-17,13.26,13.305,13.172,13.247,1454052,0
2007-07-18,13.272,13.278,13.21,13.272,1011423,0
2007-07-19,13.297,13.373,13.284,13.291,1541628,0
2007-07-20,13.297,13.365,13.203,13.218,1501401,0
2007-07-23,13.272,13.326,13.156,13.156,1500212,0
2007-07-24,13.142,13.164,12.532,12.907,3354297,0
2007-07-25,12.914,13.068,12.733,13.03,2517276,0
2007-07-26,12.942,13.083,12.72,12.828,2219079,0
2007-07-27,12.593,12.869,12.496,12.665,1878572,0
2007-07-30,12.633,12.659,11.796,12.146,4787562,0
2007-07-31,12.275,12.47,12.275,12.327,1856750,0
2007-08-01,12.31,12.43,11.965,12.22,2187980,0
2007-08-02,12.316,12.327,12.146,12.31,1411301,0
2007-08-03,12.275,12.296,12.08,12.129,1522187,0
2007-08-06,11.999,12.025,11.144,11.648,4488471,0
2007-08-07,11.648,11.904,11.628,11.876,1965702,0
2007-08-08,11.999,12.316,11.904,11.973,2226051,0
2007-08-09,11.723,12.235,11.655,12.025,1789803,0
2007-08-10,11.858,12.01,11.689,11.981,1487745,0
2007-08-13,12.135,12.193,12.017,12.038,1006378,0
2007-08-14,12.06,12.129,11.71,11.761,1427476,0
2007-08-15,11.689,11.896,11.486,11.52,1299831,0
2007-08-16,11.42,11.42,10.948,11.294,3808077,0
2007-08-17,11.642,11.737,11.481,11.587,1599280,0
2007-08-20,11.717,11.783,11.587,11.783,1223529,0
2007-08-21,11.695,11.749,11.609,11.689,1287504,0
2007-08-22,11.681,11.755,11.655,11.71,1314817,0
2007-08-23,11.852,11.852,11.695,11.755,1511055,0
2007-08-24,11.804,11.838,11.755,11.804,1212105,0
2007-08-27,11.825,11.87,11.749,11.845,1218636,0
2007-08-28,11.79,11.831,11.689,11.723,1214183,0
2007-08-29,11.689,11.689,11.468,11.587,1311553,0
2007-08-30,11.505,11.554,11.468,11.498,923849,0
2007-08-31,11.58,11.587,11.475,11.493,1277566,0
2007-09-04,11.538,11.587,11.493,11.533,1137590,0
2007-09-05,11.454,11.52,11.454,11.512,992421,0
2007-09-06,11.52,11.655,11.498,11.621,1141749,0
2007-09-07,11.587,11.587,11.42,11.468,1786102,0
2007-09-10,11.385,11.454,11.217,11.338,1921092,0
2007-09-11,11.271,11.505,11.271,11.505,961845,0
2007-09-12,11.505,11.689,11.493,11.681,1122599,0
2007-09-13,11.723,11.775,11.635,11.642,890008,0
2007-09-14,11.635,11.737,11.587,11.614,1329772,0
2007-09-17,11.481,11.595,11.351,11.505,2545779,0
2007-09-18,11.461,11.505,11.39,11.405,2548734,0
2007-09-19,11.435,11.52,11.39,11.447,2170389,0
2007-09-20,11.377,11.468,11.377,11.454,1753142,0
2007-09-21,11.546,11.648,11.493,11.595,1568331,0
2007-09-24,11.648,12.261,11.595,12.06,4790086,0
2007-09-25,12.067,12.39,12.067,12.362,3311197,0
2007-09-26,12.261,12.425,12.208,12.355,2449586,0
2007-09-27,12.484,12.564,12.397,12.504,2239909,0
2007-09-28,12.523,12.713,12.517,12.691,1604605,0
2007-10-01,12.597,12.638,12.249,12.417,2097667,0
2007-10-02,12.397,12.412,12.129,12.193,1687091,0
2007-10-03,12.172,12.235,12.06,12.067,1356761,0
2007-10-04,12.031,12.296,12.01,12.289,951456,0
2007-10-05,12.39,12.404,12.289,12.348,1039778,0
2007-10-08,12.348,12.362,12.193,12.289,829469,0
2007-10-09,12.289,12.376,12.22,12.334,891935,0
2007-10-10,12.327,12.425,12.289,12.355,970832,0
2007-10-11,12.376,12.463,12.296,12.316,1425175,0
2007-10-12,12.32,12.348,12.241,12.261,1091045,0
2007-10-15,12.39,12.43,12.261,12.383,1395863,0
2007-10-16,12.31,12.43,12.31,12.327,1296264,0
2007-10-17,12.463,12.618,12.463,12.586,2148393,0
2007-10-18,12.633,12.833,12.597,12.665,2300343,0
2007-10-19,12.705,12.754,12.484,12.517,1537371,0
2007-10-22,12.463,12.463,12.172,12.275,1763772,0
2007-10-23,12.47,12.538,12.362,12.404,1390969,0
2007-10-24,12.443,12.545,12.404,12.523,1380578,0
2007-10-25,12.572,12.699,12.552,12.652,1200529,0
2007-10-26,12.586,12.786,12.545,12.741,1408037,0
2007-10-29,12.741,12.9,12.741,12.862,2082742,0
2007-10-30,12.68,12.699,12.532,12.564,1546496,0
2007-10-31,12.612,12.8,12.597,12.754,1494214,0
2007-11-01,12.728,12.767,12.593,12.652,1517282,0
2007-11-02,12.747,12.767,12.626,12.761,1527968,0
2007-11-05,12.733,12.813,12.633,12.779,1843079,0
2007-11-06,12.8,12.934,12.794,12.921,1765716,0
2007-11-07,12.969,12.969,12.705,12.8,1670662,0
2007-11-08,12.828,12.869,12.404,12.572,1725385,0
2007-11-09,12.564,12.564,12.327,12.47,1454659,0
2007-11-12,12.404,12.412,11.925,11.939,2417731,0
2007-11-13,11.939,12.255,11.925,12.214,1388051,0
2007-11-14,12.417,12.47,12.249,12.269,918907,0
2007-11-15,12.32,12.32,12.017,12.101,1343044,0
2007-11-16,12.113,12.437,12.113,12.327,1215464,0
2007-11-19,12.289,12.397,12.161,12.186,1242138,0
2007-11-20,12.146,12.564,12.146,12.558,1848378,0
2007-11-21,12.786,12.786,12.135,12.334,1543668,0
2007-11-23,12.31,12.455,12.296,12.43,555213,0
2007-11-26,12.425,12.593,12.355,12.397,1403970,0
2007-11-27,12.455,12.455,12.101,12.178,1935773,0
2007-11-28,12.348,12.43,12.214,12.404,1458915,0
2007-11-29,12.296,12.296,12.101,12.193,1119683,0
2007-11-30,12.106,12.249,12.094,12.193,973980,0
2007-12-03,12.129,12.193,12.094,12.161,855653,0
2007-12-04,12.153,12.201,12.06,12.135,1008696,0
2007-12-05,12.161,12.161,12.08,12.14,962485,0
2007-12-06,12.101,12.249,12.094,12.178,959264,0
2007-12-07,12.255,12.255,12.106,12.146,671027,0
2007-12-10,12.087,12.227,12.087,12.208,1035323,0
2007-12-11,12.261,12.261,12.067,12.094,978806,0
2007-12-12,12.214,12.227,12.094,12.129,774511,0
2007-12-13,12.129,12.186,12.044,12.14,852068,0
2007-12-14,12.172,12.186,12.08,12.113,658436,0
2007-12-17,12.113,12.113,11.655,11.71,1895688,0
2007-12-18,11.79,11.818,11.689,11.702,1169416,0
2007-12-19,11.783,11.904,11.729,11.904,1084933,0
2007-12-20,11.883,11.959,11.804,11.818,822012,0
2007-12-21,11.804,12.072,11.804,12.044,1147841,0
2007-12-24,12.06,12.178,11.993,12.172,619624,0
2007-12-26,12.172,12.296,12.129,12.235,1117050,0
2007-12-27,12.172,12.172,11.959,11.987,1076327,0
2007-12-28,11.999,12.121,11.95,12.044,855955,0
2007-12-31,11.925,12.025,11.896,11.973,882790,0
2008-01-02,11.932,12.121,11.932,12.044,1001996,0
2008-01-03,12.025,12.282,12.025,12.255,1264976,0
2008-01-04,12.255,12.255,12.052,12.106,1032364,0
2008-01-07,12.153,12.193,11.858,12.01,1524817,0
2008-01-08,11.965,12.106,11.965,12.004,792534,0
2008-01-09,11.965,11.973,11.79,11.858,938256,0
2008-01-10,11.858,11.904,11.79,11.852,935402,0
2008-01-11,11.79,11.863,11.744,11.749,1105857,0
2008-01-14,11.804,12.017,11.749,11.925,1369282,0
2008-01-15,11.87,12.004,11.804,11.925,923710,0
2008-01-16,11.925,11.959,11.689,11.767,1521229,0
2008-01-17,11.79,11.79,11.554,11.58,1505615,0
2008-01-18,11.58,11.723,11.184,11.279,2316391,0
2008-01-22,10.544,10.929,8.7587,10.679,5360549,0
2008-01-23,10.577,10.935,10.306,10.907,2478782,0
2008-01-24,10.996,11.587,10.996,11.385,2138578,0
2008-01-25,11.95,11.95,11.486,11.58,1812784,0
2008-01-28,11.621,11.818,11.527,11.79,1600668,0
2008-01-29,11.917,11.999,11.852,11.95,1910673,0
2008-01-30,11.911,11.939,11.79,11.796,1403087,0
2008-01-31,11.695,11.825,11.655,11.775,944501,0
2008-02-01,11.737,11.939,11.737,11.883,1187170,0
2008-02-04,11.831,11.911,11.695,11.761,1319790,0
2008-02-05,11.783,11.783,11.493,11.621,1386233,0
2008-02-06,11.546,11.614,11.481,11.52,912921,0
2008-02-07,11.461,11.546,11.405,11.52,901799,0
2008-02-08,11.635,11.737,11.609,11.681,955669,0
2008-02-11,11.681,11.959,11.655,11.925,1086828,0
2008-02-12,11.993,12.094,11.87,11.904,1179858,0
2008-02-13,11.959,12.094,11.959,12.06,921262,0
2008-02-14,12.121,12.227,12.072,12.153,1181478,0
2008-02-15,12.161,12.261,12.129,12.167,904848,0
2008-02-19,12.289,12.425,12.269,12.316,1463602,0
2008-02-20,12.334,12.412,12.255,12.397,1307239,0
2008-02-21,12.397,12.417,12.261,12.341,978249,0
2008-02-22,12.296,12.397,12.241,12.39,1038798,0
2008-02-25,12.43,12.691,12.397,12.633,1820135,0
2008-02-26,12.691,12.833,12.673,12.767,1762294,0
2008-02-27,12.767,12.949,12.754,12.828,2651756,0
2008-02-28,12.72,12.854,12.633,12.786,1617742,0
2008-02-29,12.786,12.786,12.532,12.564,1401255,0
2008-03-03,12.633,12.638,12.404,12.43,1428308,0
2008-03-04,12.491,12.491,12.153,12.289,1798947,0
2008-03-05,12.652,12.862,12.463,12.713,2143654,0
2008-03-06,12.8,12.821,12.633,12.733,1278498,0
2008-03-07,12.741,12.786,12.597,12.699,1294007,0
2008-03-10,12.772,12.869,12.645,12.741,2414050,0
2008-03-11,12.854,12.907,12.747,12.875,1803272,0
2008-03-12,12.949,12.949,12.828,12.934,1386254,0
2008-03-13,12.869,13.037,12.8,12.976,1839572,0
2008-03-14,13.002,13.055,12.8,13.03,1477190,0
2008-03-17,12.821,12.821,12.463,12.638,2524369,0
2008-03-18,12.828,12.875,12.665,12.875,1474026,0
2008-03-19,12.869,12.869,12.463,12.463,1488349,0
2008-03-20,12.362,12.517,11.863,12.463,3229407,0
2008-03-24,12.45,12.733,12.397,12.51,1625835,0
2008-03-25,12.638,12.833,12.593,12.833,1577548,0
2008-03-26,12.8,12.949,12.8,12.942,1629624,0
2008-03-27,13.002,13.12,12.942,13.06,1973028,0
2008-03-28,13.051,13.473,12.813,12.907,1338033,0
2008-03-31,12.934,12.934,12.691,12.869,1257599,0
2008-04-01,12.969,12.976,12.699,12.914,1397601,0
2008-04-02,12.969,12.969,12.779,12.914,1150490,0
2008-04-03,12.848,13.002,12.8,12.969,1332903,0
2008-04-04,13.008,13.037,12.934,12.942,928889,0
2008-04-07,12.969,13.037,12.821,12.869,1184877,0
2008-04-08,12.821,12.957,12.821,12.928,810892,0
2008-04-09,12.9,13.008,12.875,12.995,839454,0
2008-04-10,13.008,13.03,12.934,12.976,849756,0
2008-04-11,12.976,13.016,12.887,12.976,761850,0
2008-04-14,12.989,13.164,12.982,13.149,1289112,0
2008-04-15,13.149,13.291,13.076,13.191,1477342,0
2008-04-16,13.191,13.434,13.191,13.434,1753000,0
2008-04-17,13.408,13.487,13.358,13.473,1653795,0
2008-04-18,13.473,13.535,13.441,13.48,2033854,0
2008-04-21,13.487,13.657,13.473,13.61,1552596,0
2008-04-22,13.663,14.007,13.541,13.831,2538719,0
2008-04-23,13.966,13.966,13.597,13.752,1799237,0
2008-04-24,13.778,13.778,13.339,13.459,2444717,0
2008-04-25,13.446,13.737,13.446,13.641,1407934,0
2008-04-28,13.804,13.932,13.771,13.892,2107892,0
2008-04-29,13.641,13.71,13.305,13.358,2302681,0
2008-04-30,13.434,13.541,13.203,13.278,1794395,0
2008-05-01,13.253,13.272,12.828,13.112,2061431,0
2008-05-02,13.191,13.353,13.055,13.297,1580890,0
2008-05-05,13.415,13.555,13.339,13.487,1660033,0
2008-05-06,13.313,13.641,13.247,13.453,2456687,0
2008-05-07,13.446,13.446,13.197,13.297,2394383,0
2008-05-08,13.434,13.434,13.218,13.297,1402891,0
2008-05-09,13.387,13.495,13.313,13.459,1265591,0
2008-05-12,13.453,13.453,13.278,13.394,1320767,0
2008-05-13,13.408,13.522,13.313,13.495,1229795,0
2008-05-14,13.528,13.682,13.487,13.514,1611347,0
2008-05-15,13.663,13.669,13.42,13.541,1681342,0
2008-05-16,13.745,13.892,13.649,13.892,2050843,0
2008-05-19,13.932,14.14,13.71,14.039,1790898,0
2008-05-20,14.012,14.316,14.012,14.274,2251664,0
2008-05-21,14.364,14.757,14.274,14.518,3530258,0
2008-05-22,14.451,14.679,13.932,14.167,2787670,0
2008-05-23,14.345,14.384,13.985,14.153,1559451,0
2008-05-27,14.16,14.256,13.905,14.054,1881248,0
2008-05-28,13.985,14.242,13.789,14.242,2173031,0
2008-05-29,14.134,14.134,13.696,13.771,1919285,0
2008-05-30,13.81,13.946,13.723,13.831,1058529,0
2008-06-02,13.866,13.866,13.649,13.81,1175632,0
2008-06-03,13.845,13.845,13.535,13.589,1201770,0
2008-06-04,13.635,13.635,13.203,13.297,2798702,0
2008-06-05,13.26,13.61,13.253,13.603,1066348,0
2008-06-06,13.682,13.973,13.657,13.675,1864065,0
2008-06-09,13.71,13.899,13.675,13.76,1032636,0
2008-06-10,13.715,13.81,13.466,13.61,1375642,0
2008-06-11,13.649,13.771,13.617,13.69,1097965,0
2008-06-12,13.723,13.804,13.541,13.745,1237384,0
2008-06-13,13.723,13.723,13.541,13.597,922053,0
2008-06-16,13.597,13.845,13.597,13.771,1197629,0
2008-06-17,13.682,13.946,13.682,13.932,1182026,0
2008-06-18,13.924,13.979,13.797,13.979,898853,0
2008-06-19,13.985,14.075,13.61,13.635,1656222,0
2008-06-20,13.641,13.817,13.428,13.487,2602147,0
2008-06-23,13.441,13.845,13.428,13.804,2016693,0
2008-06-24,13.81,13.817,13.555,13.61,1376224,0
2008-06-25,13.702,13.737,13.441,13.715,1889942,0
2008-06-26,13.635,13.641,13.408,13.508,1482382,0
2008-06-27,13.567,13.61,13.473,13.48,1316851,0
2008-06-30,13.603,13.641,13.42,13.548,1369052,0
2008-07-01,13.48,13.575,13.441,13.514,861289,0
2008-07-02,13.487,13.61,13.326,13.333,1232898,0
2008-07-03,13.232,13.339,12.558,12.887,3349755,0
2008-07-07,12.8,12.907,12.067,12.477,4408187,0
2008-07-08,12.214,12.376,11.695,12.101,4490609,0
2008-07-09,12.269,12.626,12.249,12.282,1846015,0
2008-07-10,12.397,12.618,12.282,12.564,1316474,0
2008-07-11,12.754,12.821,12.463,12.645,1605831,0
2008-07-14,12.733,12.794,12.51,12.545,1507470,0
2008-07-15,12.496,12.604,12.146,12.235,1947795,0
2008-07-16,12.208,12.383,11.863,12.146,2286032,0
2008-07-17,12.06,12.32,11.804,11.946,2156613,0
2008-07-18,11.863,12.22,11.863,12.08,1694542,0
2008-07-21,12.249,12.538,12.129,12.51,1441288,0
2008-07-22,12.552,12.552,12.146,12.186,1409513,0
2008-07-23,12.249,12.249,11.852,11.889,2851222,0
2008-07-24,11.889,12.044,11.57,11.628,3915045,0
2008-07-25,11.749,11.811,11.577,11.79,2436399,0
2008-07-28,11.858,11.993,11.796,11.818,2872892,0
2008-07-29,11.695,11.825,11.475,11.546,1908857,0
2008-07-30,11.527,11.925,11.481,11.904,2083267,0
2008-07-31,11.981,11.981,11.609,11.662,1275606,0
2008-08-01,11.689,11.723,11.595,11.609,1251984,0
2008-08-04,11.587,11.587,11.137,11.249,2524601,0
2008-08-05,11.205,11.377,11.071,11.192,2186132,0
2008-08-06,11.345,11.345,11.129,11.249,1457307,0
2008-08-07,11.372,11.372,11.159,11.184,1875683,0
2008-08-08,11.159,11.159,10.948,10.981,1768565,0
2008-08-11,11.184,11.184,10.914,11.034,2346543,0
2008-08-12,11.109,11.114,10.981,11.088,1468820,0
2008-08-13,11.176,11.493,11.034,11.468,1897094,0
2008-08-14,11.468,11.609,11.286,11.358,1284297,0
2008-08-15,11.385,11.385,11.192,11.271,1270231,0
2008-08-18,11.345,11.481,11.192,11.217,1276931,0
2008-08-19,11.242,11.52,11.184,11.481,1364937,0
2008-08-20,11.554,11.79,11.42,11.775,1930534,0
2008-08-21,11.925,12.121,11.925,12.031,1933545,0
2008-08-22,11.883,12.06,11.755,11.889,1097831,0
2008-08-25,12.004,12.06,11.896,11.981,1267708,0
2008-08-26,11.993,12.153,11.993,12.072,1899937,0
2008-08-27,12.113,12.113,11.965,12.106,1186666,0
2008-08-28,12.06,12.186,11.831,11.987,1045788,0
2008-08-29,12.025,12.031,11.863,11.959,902729,0
2008-09-02,11.79,11.825,11.505,11.648,1140959,0
2008-09-03,11.648,11.648,11.319,11.427,1553564,0
2008-09-04,11.512,11.512,11.184,11.311,1365379,0
2008-09-05,11.249,11.3,11.064,11.256,1494991,0
2008-09-08,11.441,11.461,11.114,11.137,1363336,0
2008-09-09,11.088,11.093,10.394,10.552,4849343,0
2008-09-10,10.577,10.914,10.529,10.886,2409899,0
2008-09-11,10.846,10.929,10.577,10.764,1485551,0
2008-09-12,10.842,11.084,10.806,10.975,1551659,0
2008-09-15,10.645,10.78,10.408,10.569,2045847,0
2008-09-16,10.301,10.408,9.864,10.356,3461590,0
2008-09-17,10.434,10.434,10.003,10.214,2626342,0
2008-09-18,10.301,10.764,10.105,10.408,2747157,0
2008-09-19,10.866,10.948,10.523,10.858,2198949,0
2008-09-22,11.088,11.441,10.962,11.249,2593592,0
2008-09-23,11.159,11.377,10.922,11.019,1369485,0
2008-09-24,11.109,11.319,11.049,11.169,1198783,0
2008-09-25,11.222,11.222,11.071,11.212,1542410,0
2008-09-26,10.886,10.948,10.625,10.801,1230048,0
2008-09-29,10.523,10.523,9.54,9.721,3947030,0
2008-09-30,9.903,10.105,9.769,10.066,2371089,0
2008-10-01,10.066,10.105,9.777,9.965,1325236,0
2008-10-02,9.903,9.903,9.2955,9.3239,2901102,0
2008-10-03,9.2955,9.991,8.9482,8.9806,3406579,0
2008-10-06,8.4277,8.4277,6.9795,7.6804,9751083,0
2008-10-07,8.0035,8.0843,7.1412,7.1412,4755482,0
2008-10-08,6.6968,6.858,5.8949,6.6491,11586472,0
2008-10-09,6.9257,7.2561,6.1443,6.1443,5096438,0
2008-10-10,5.2278,5.7604,5.0528,5.6118,11104303,0
2008-10-13,6.5081,7.3232,6.0699,7.1682,5597913,0
2008-10-14,7.9497,8.6579,6.8382,7.0738,6276839,0
2008-10-15,6.9054,6.9322,6.4003,6.4812,3423296,0
2008-10-16,6.454,6.8717,5.9283,6.811,4455242,0
2008-10-17,6.7506,7.5522,6.4674,7.2019,4093931,0
2008-10-20,7.5188,8.0168,7.4444,7.9699,3448128,0
2008-10-21,7.8217,7.9433,7.6129,7.7475,2445717,0
2008-10-22,7.2086,7.4782,6.9054,7.121,3294126,0
2008-10-23,7.2086,7.5116,6.8178,7.1819,2969502,0
2008-10-24,6.6357,7.1682,6.2653,6.9996,2557034,0
2008-10-27,6.858,7.0872,6.6357,6.6357,2496369,0
2008-10-28,7.0469,7.0469,6.5081,6.9322,2877294,0
2008-10-29,7.0738,7.5252,6.811,7.377,3147099,0
2008-10-30,7.6129,7.7136,7.2086,7.3569,2273526,0
2008-10-31,7.1819,7.6463,7.1076,7.5522,2094694,0
2008-11-03,7.3029,7.6397,7.2895,7.451,1602734,0
2008-11-04,7.6397,7.7814,7.5791,7.6869,2670260,0
2008-11-05,7.6463,7.8488,7.4106,7.458,1690488,0
2008-11-06,7.2288,7.3837,6.7033,6.9458,2560649,0
2008-11-07,7.0404,7.2086,6.858,6.9528,1706961,0
2008-11-10,7.2086,7.2895,6.912,6.993,1869901,0
2008-11-11,6.8044,6.9322,6.6899,6.811,1675172,0
2008-11-12,6.6023,6.7369,6.2386,6.3262,2220121,0
2008-11-13,6.2051,6.6295,5.949,6.5954,3171912,0
2008-11-14,6.5621,6.6629,6.3532,6.4136,1970241,0
2008-11-17,6.3665,6.4743,6.198,6.2523,1853565,0
2008-11-18,6.2653,6.4003,6.0699,6.2185,1595303,0
2008-11-19,6.2118,6.2856,5.9084,5.9354,2139550,0
2008-11-20,5.7534,5.7534,5.1198,5.161,5001161,0
2008-11-21,5.3964,5.531,5.0931,5.4504,3696600,0
2008-11-24,5.8071,6.171,5.5983,6.1171,3587175,0
2008-11-25,6.2317,6.2317,5.8611,6.016,2898703,0
2008-11-26,5.9283,6.1306,5.6727,6.1106,2920027,0
2008-11-28,6.0296,6.0634,5.9221,6.0431,799120,0
2008-12-01,5.8477,5.9221,5.457,5.4772,2045107,0
2008-12-02,5.6592,5.6862,5.2952,5.471,2221165,0
2008-12-03,5.4233,5.5042,5.3157,5.4772,2018228,0
2008-12-04,5.403,5.4772,5.0125,5.0665,3390963,0
2008-12-05,4.9181,4.9516,4.6082,4.8305,3775341,0
2008-12-08,5.0998,5.2888,4.8979,5.0328,2836071,0
2008-12-09,4.9655,5.2817,4.9316,5.1135,2133295,0
2008-12-10,5.2144,5.383,5.167,5.2683,2021564,0
2008-12-11,5.4369,5.5784,5.2211,5.3157,2894550,0
2008-12-12,5.161,5.3898,5.0865,5.3759,1565884,0
2008-12-15,5.5581,5.6523,5.1941,5.3422,2237704,0
2008-12-16,5.4975,5.5581,5.3422,5.4906,2920362,0
2008-12-17,5.4906,5.5714,5.329,5.4435,1552836,0
2008-12-18,5.403,5.4975,5.161,5.1739,2539927,0
2008-12-19,5.161,5.2414,5.0058,5.2414,2270459,0
2008-12-22,5.0261,5.3223,5.019,5.0726,1977528,0
2008-12-23,5.0865,5.1198,4.9655,5.0865,1929148,0
2008-12-24,5.0865,5.0865,4.9384,5.0394,820929,0
2008-12-26,5.0528,5.2683,5.0328,5.2683,1647130,0
2008-12-29,5.2752,5.3223,4.9384,5.1198,2126707,0
2008-12-30,5.0593,5.1135,4.945,5.0261,1864218,0
2008-12-31,5.0528,5.167,4.9585,5.1336,2373708,0
2009-01-02,5.1336,5.4638,5.1198,5.43,2052711,0
2009-01-05,5.4504,5.8409,5.4504,5.7062,3236104,0
2009-01-06,5.9354,6.016,5.7469,5.8814,3098119,0
2009-01-07,5.8814,5.9151,5.5246,5.5983,2198079,0
2009-01-08,5.538,5.6523,5.5246,5.5983,1156567,0
2009-01-09,5.6457,5.6592,5.4435,5.457,1114533,0
2009-01-12,5.3898,5.4098,5.2552,5.2683,1306357,0
2009-01-13,5.2552,5.4435,5.2278,5.403,1256728,0
2009-01-14,5.3223,5.3759,5.1877,5.2414,1134496,0
2009-01-15,5.2211,5.2616,4.9855,5.2278,2009135,0
2009-01-16,5.3157,5.4233,5.2081,5.4098,1424886,0
2009-01-20,5.329,5.3558,5.127,5.1808,2031851,0
2009-01-21,5.3087,5.457,5.2278,5.457,2178787,0
2009-01-22,5.3223,5.4975,5.2817,5.4504,1926708,0
2009-01-23,5.3223,5.7534,5.3157,5.7332,2415016,0
2009-01-26,5.8409,6.811,5.7332,6.1577,7247345,0
2009-01-27,6.1375,6.2247,6.0227,6.0967,1860041,0
2009-01-28,6.1508,6.2386,6.0967,6.1644,2101692,0
2009-01-29,6.0835,6.0835,5.7332,5.7736,1601949,0
2009-01-30,5.8477,5.9622,5.5648,5.5983,1531603,0
2009-02-02,5.3964,5.5784,5.3964,5.5446,975831,0
2009-02-03,5.5446,5.6998,5.4906,5.6457,1127320,0
2009-02-04,5.6862,5.7534,5.5851,5.6321,1285757,0
2009-02-05,5.5513,5.6188,5.3898,5.5513,1929244,0
2009-02-06,5.4504,5.6055,5.43,5.5919,1415503,0
2009-02-09,5.6253,5.7736,5.6253,5.7197,1127747,0
2009-02-10,5.7939,5.7939,5.403,5.471,1534370,0
2009-02-11,5.457,5.5648,5.3898,5.4369,1404581,0
2009-02-12,5.403,5.4504,5.2683,5.4504,1581035,0
2009-02-13,5.3964,5.5109,5.3898,5.43,971395,0
2009-02-17,5.3558,5.3558,5.1069,5.1198,1836729,0
2009-02-18,5.2081,5.2278,4.8913,4.9247,1972530,0
2009-02-19,5.0261,5.1198,4.9721,5.0328,1909993,0
2009-02-20,4.763,4.8171,4.049,4.4531,6194450,0
2009-02-23,4.4736,4.507,3.7793,3.8065,5808084,0
2009-02-24,3.7793,3.9279,3.4158,3.8873,4537829,0
2009-02-25,3.9007,4.1433,3.7191,4.0355,3493281,0
2009-02-26,4.1701,4.1701,3.9411,4.0557,1739498,0
2009-02-27,3.9817,4.0016,3.7393,3.7998,2226460,0
2009-03-02,3.6514,3.6582,3.2809,3.2809,3864929,0
2009-03-03,3.355,3.3956,3.0381,3.2004,4577838,0
2009-03-04,3.3684,3.6381,3.3619,3.6245,2812918,0
2009-03-05,3.5506,3.5506,3.2004,3.2341,2282673,0
2009-03-06,3.2809,3.3755,3.1127,3.2133,2058289,0
2009-03-09,3.1328,3.3684,3.1127,3.153,1934501,0
2009-03-10,3.2404,3.3414,3.2206,3.2607,1709126,0
2009-03-11,3.3079,3.3079,3.1192,3.2068,1554059,0
2009-03-12,3.2068,3.4966,3.1395,3.4565,2218266,0
2009-03-13,3.5102,3.5841,3.3819,3.4357,1439641,0
2009-03-16,3.4699,3.6582,3.3349,3.4758,2357323,0
2009-03-17,3.5506,3.8469,3.4758,3.84,1806924,0
2009-03-18,3.8537,3.9748,3.6714,3.9343,1604303,0
2009-03-19,4.15,4.2579,4.0557,4.1232,2494944,0
2009-03-20,4.1433,4.2104,3.9144,4.1096,2464001,0
2009-03-23,4.2983,4.3317,4.1771,4.3117,2320643,0
2009-03-24,4.3185,4.4937,4.2173,4.3317,1726318,0
2009-03-25,4.3857,4.4937,4.1906,4.3317,2397062,0
2009-03-26,4.379,4.3857,4.2444,4.3048,1597144,0
2009-03-27,4.2444,4.2444,4.0155,4.0624,1927085,0
2009-03-30,3.8469,3.8537,3.6448,3.7191,2213364,0
2009-03-31,3.7191,3.8738,3.7191,3.7595,1255027,0
2009-04-01,3.6582,3.8602,3.5709,3.7927,1520902,0
2009-04-02,3.9279,4.1162,3.9279,4.0355,1833428,0
2009-04-03,4.0355,4.1433,3.9748,4.1433,1414697,0
2009-04-06,4.0758,4.1096,4.0289,4.096,1342488,0
2009-04-07,4.0828,4.0828,3.8806,3.8939,1825284,0
2009-04-08,3.84,4.0758,3.7459,4.0289,1446555,0
2009-04-09,4.2104,4.2242,4.0758,4.1635,1143515,0
2009-04-13,4.0828,4.2782,4.0419,4.2714,1274469,0
2009-04-14,4.2782,4.2848,4.1232,4.1771,1393541,0
2009-04-15,4.1906,4.231,4.1295,4.1971,967962,0
2009-04-16,4.3589,4.3589,4.15,4.1839,1367534,0
2009-04-17,4.2511,4.4463,4.1771,4.4193,2043230,0
2009-04-20,4.3317,4.3655,4.1162,4.1635,2166058,0
2009-04-21,4.0895,4.2104,4.0419,4.1701,1788003,0
2009-04-22,4.1295,4.2782,4.1162,4.2173,1400735,0
2009-04-23,4.1971,4.3589,4.1839,4.2848,1160663,0
2009-04-24,4.3456,4.4125,4.3185,4.3927,1698823,0
2009-04-27,4.2918,4.4125,4.2782,4.3725,1454948,0
2009-04-28,4.3857,4.4396,4.2848,4.379,1943565,0
2009-04-29,4.379,4.4531,4.3387,4.3991,1504910,0
2009-04-30,4.5003,4.5947,4.3991,4.4263,2297117,0
2009-05-01,4.4263,4.5678,4.3048,4.5678,2280796,0
2009-05-04,4.5815,5.0394,4.5815,5.0394,2757368,0
2009-05-05,5.0593,5.0593,4.8841,4.992,1842486,0
2009-05-06,5.0593,5.3695,5.0125,5.3223,2684238,0
2009-05-07,5.5042,5.6457,5.1808,5.3359,2644291,0
2009-05-08,5.4504,5.5784,4.7562,5.3695,5870519,0
2009-05-11,5.2888,5.3558,5.1198,5.2414,1835503,0
2009-05-12,5.3157,5.4098,5.1941,5.3558,2167786,0
2009-05-13,5.2817,5.3494,4.945,4.9786,2517111,0
2009-05-14,4.9247,5.1406,4.763,5.0593,2249206,0
2009-05-15,5.0528,5.127,4.871,4.9516,1285992,0
2009-05-18,5.0394,5.3558,5.0394,5.3023,2565588,0
2009-05-19,5.2817,5.3695,5.1739,5.329,1685195,0
2009-05-20,5.3898,5.531,5.3898,5.4233,2040552,0
2009-05-21,5.3494,5.43,5.2211,5.3624,1923255,0
2009-05-22,5.3898,5.5446,5.3558,5.4638,1494881,0
2009-05-26,5.4504,5.6055,5.3558,5.5983,2082108,0
2009-05-27,5.7129,5.834,5.6253,5.6457,2996465,0
2009-05-28,5.6457,5.8071,5.5648,5.7939,2037639,0
2009-05-29,5.8276,5.9622,5.8276,5.9016,2267431,0
2009-06-01,6.0498,6.0634,5.9354,5.9758,2455770,0
2009-06-02,6.0498,6.0498,5.8748,5.8949,1576743,0
2009-06-03,5.8611,5.8677,5.4098,5.6592,2743951,0
2009-06-04,5.7062,5.8276,5.6188,5.8207,1682924,0
2009-06-05,5.7939,5.8677,5.5179,5.6658,2133621,0
2009-06-08,5.5983,5.7197,5.5513,5.6792,1994554,0
2009-06-09,5.7264,5.8142,5.6592,5.8006,1573427,0
2009-06-10,5.8677,5.8949,5.7264,5.7872,1700105,0
2009-06-11,5.8545,5.9354,5.8071,5.9016,1879751,0
2009-06-12,5.8006,5.9151,5.7264,5.8814,1323171,0
2009-06-15,5.8276,5.8545,5.4166,5.5446,3041599,0
2009-06-16,5.6862,5.7332,5.5109,5.5513,1884131,0
2009-06-17,5.4906,5.5179,5.1877,5.4772,3241711,0
2009-06-18,5.4098,5.4772,5.3494,5.403,1575729,0
2009-06-19,5.4975,5.5919,5.3898,5.3964,1883767,0
2009-06-22,5.3223,5.383,5.1198,5.127,2862518,0
2009-06-23,5.2683,5.3087,5.0528,5.2752,1827742,0
2009-06-24,5.2952,5.4638,5.2952,5.4098,1843634,0
2009-06-25,5.3087,5.3964,5.2414,5.383,1697892,0
2009-06-26,5.3695,5.3898,5.2616,5.3494,1174279,0
2009-06-29,5.3223,5.4098,5.2616,5.3157,1479500,0
2009-06-30,5.3223,5.3695,5.2081,5.3223,1200056,0
2009-07-01,5.3898,5.4233,5.3223,5.3624,835982,0
2009-07-02,5.2278,5.3898,5.1877,5.3898,1312678,0
2009-07-06,5.0593,5.0931,4.9181,4.9989,2395859,0
2009-07-07,5.0865,5.0931,4.7362,4.7764,2770878,0
2009-07-08,4.716,4.716,4.3317,4.4667,5274124,0
2009-07-09,4.6352,4.7835,4.5879,4.7089,3083228,0
2009-07-10,4.6487,4.7292,4.5879,4.7027,1925840,0
2009-07-13,4.6888,4.8574,4.5879,4.8305,2405595,0
2009-07-14,4.9585,5.0125,4.871,4.9855,1760664,0
2009-07-15,5.0797,5.1739,5.0797,5.167,1904985,0
2009-07-16,5.0931,5.2552,5.0865,5.2081,1350964,0
2009-07-17,5.2081,5.3223,5.1808,5.3223,1214457,0
2009-07-20,5.3624,5.457,5.3624,5.43,1600185,0
2009-07-21,5.471,5.5109,5.2683,5.3558,1601598,0
2009-07-22,5.2888,5.3964,5.2211,5.383,1505514,0
2009-07-23,5.3898,5.4906,5.3422,5.484,2167145,0
2009-07-24,5.4772,5.5581,5.4772,5.5581,1528045,0
2009-07-27,5.5648,5.6523,5.531,5.6523,1699711,0
2009-07-28,5.6386,5.6523,5.5179,5.6118,1461804,0
2009-07-29,5.538,5.538,5.3087,5.3494,2002964,0
2009-07-30,5.5042,5.5179,5.4098,5.4906,1145257,0
2009-07-31,5.4975,5.5648,5.383,5.5446,1118436,0
2009-08-03,5.6862,5.6862,5.5581,5.6321,1356000,0
2009-08-04,5.6592,5.7062,5.5983,5.6928,1590441,0
2009-08-05,5.6658,5.6928,5.5581,5.6321,1499662,0
2009-08-06,5.5784,5.6592,5.5513,5.6055,1300896,0
2009-08-07,5.6386,5.6862,5.5919,5.6457,1026977,0
2009-08-10,5.5983,5.8611,5.5983,5.7264,2276207,0
2009-08-11,5.6321,5.6998,5.5714,5.5851,1353475,0
2009-08-12,5.5919,5.7534,5.5851,5.7197,1285285,0
2009-08-13,5.7939,5.8545,5.7667,5.834,1291670,0
2009-08-14,5.7872,5.8477,5.7062,5.8276,1618938,0
2009-08-17,5.7736,5.7736,5.531,5.5714,2330867,0
2009-08-18,5.6792,5.7736,5.5851,5.7534,1223086,0
2009-08-19,5.6592,5.8611,5.6457,5.8611,1286903,0
2009-08-20,5.8409,5.8611,5.8006,5.8611,1119784,0
2009-08-21,5.8677,5.9283,5.8477,5.9151,1990739,0
2009-08-24,5.9957,6.0699,5.9151,5.9758,2183951,0
2009-08-25,6.0227,6.0567,5.9555,5.9758,1742481,0
2009-08-26,6.0227,6.0227,5.9354,5.9825,1575975,0
2009-08-27,5.9221,5.9555,5.8071,5.9283,1826471,0
2009-08-28,6.0365,6.0365,5.8477,5.8814,1155484,0
2009-08-31,5.8207,5.8207,5.7332,5.8071,1268368,0
2009-09-01,5.7604,5.834,5.5784,5.5919,1763275,0
2009-09-02,5.5919,5.5919,5.4435,5.5109,1642258,0
2009-09-03,5.5919,5.6792,5.5246,5.6658,1637011,0
2009-09-04,5.6928,5.8276,5.6658,5.8276,1068725,0
2009-09-08,5.8748,5.9422,5.8006,5.8142,1572236,0
2009-09-09,5.8006,5.8611,5.7736,5.8477,1025367,0
2009-09-10,5.8071,6.0095,5.7939,6.0026,1727520,0
2009-09-11,6.0296,6.0835,5.9622,6.0365,2064871,0
2009-09-14,5.9283,5.9825,5.8207,5.8545,2486900,0
2009-09-15,5.9283,5.949,5.8276,5.9151,1946827,0
2009-09-16,5.9825,6.1306,5.9283,6.1306,2622089,0
2009-09-17,6.1306,6.2317,6.0567,6.1241,2210667,0
2009-09-18,6.1375,6.178,6.0498,6.171,1542750,0
2009-09-21,6.0967,6.1306,5.9895,6.0905,1555115,0
2009-09-22,6.198,6.4812,6.1644,6.4408,3406525,0
2009-09-23,6.4136,6.6968,6.4136,6.5352,3563702,0
2009-09-24,6.6697,6.6697,6.2653,6.4879,2404450,0
2009-09-25,6.4674,6.6225,6.3731,6.609,2244572,0
2009-09-28,6.6157,6.8044,6.5819,6.798,3565703,0
2009-09-29,6.9528,6.9528,6.71,6.8382,2815289,0
2009-09-30,6.9396,7.1006,6.7573,7.0806,3605584,0
2009-10-01,7.0738,7.148,6.8246,6.8448,3302587,0
2009-10-02,6.2653,6.6427,5.9283,6.3867,10679576,0
2009-10-05,6.2724,6.7777,6.2317,6.7033,5045185,0
2009-10-06,6.7506,6.9996,6.7506,6.8987,3929937,0
2009-10-07,6.9257,6.9396,6.6697,6.7438,2514467,0
2009-10-08,6.8448,6.9054,6.7573,6.8787,2247212,0
2009-10-09,6.8717,6.892,6.8178,6.8852,1636238,0
2009-10-12,6.9396,6.9996,6.8654,6.912,1551595,0
2009-10-13,7.0267,7.0267,6.8382,6.9591,1996093,0
2009-10-14,7.0738,7.0738,6.9726,7.0199,1752599,0
2009-10-15,6.9996,7.0267,6.9189,6.9662,2100286,0
2009-10-16,6.8448,6.8448,6.71,6.8044,3224680,0
2009-10-19,6.8044,6.912,6.7708,6.8717,2558248,0
2009-10-20,6.8987,6.8987,6.7235,6.7641,2527425,0
2009-10-21,6.7304,6.9662,6.7033,6.8852,3465113,0
2009-10-22,6.8852,7.0537,6.8448,7.0537,2933310,0
2009-10-23,7.0404,7.0404,6.8382,6.858,2734008,0
2009-10-26,6.5484,6.912,6.5484,6.7033,3544063,0
2009-10-27,6.7777,6.8246,6.6023,6.7304,2919543,0
2009-10-28,6.6225,6.6491,6.2653,6.2653,3918999,0
2009-10-29,6.3129,6.4812,6.3129,6.434,2716252,0
2009-10-30,6.434,6.454,6.1037,6.198,3303039,0
2009-11-02,6.2588,6.3799,6.1306,6.2118,2231450,0
2009-11-03,6.0905,6.3867,6.0905,6.3396,1672360,0
2009-11-04,6.4674,6.5352,6.3731,6.4474,2235045,0
2009-11-05,6.454,6.5484,6.2856,6.5146,1521351,0
2009-11-06,6.4069,6.5081,6.3396,6.434,1455953,0
2009-11-09,6.555,6.6427,6.5352,6.6157,1870682,0
2009-11-10,6.5754,6.7235,6.5754,6.6697,1743643,0
2009-11-11,6.7506,6.7641,6.609,6.6157,1876545,0
2009-11-12,6.5889,6.6697,6.5013,6.5217,1606375,0
2009-11-13,6.5217,6.6157,6.4879,6.5889,1266874,0
2009-11-16,6.6225,6.6697,6.5954,6.6157,1280631,0
2009-11-17,6.5217,6.6023,6.5217,6.5686,1612566,0
2009-11-18,6.5484,6.6225,6.528,6.5686,1422511,0
2009-11-19,6.5754,6.5754,6.4879,6.5217,1684482,0
2009-11-20,6.4474,6.4946,6.4003,6.4136,1382619,0
2009-11-23,6.5352,6.6225,6.434,6.4879,2055329,0
2009-11-24,6.4743,6.5352,6.4136,6.5352,1870335,0
2009-11-25,6.5352,6.71,6.5352,6.71,2037003,0
2009-11-27,6.3934,6.5484,6.3532,6.5013,1008264,0
2009-11-30,6.5081,6.528,6.4136,6.4743,1454733,0
2009-12-01,6.528,6.6157,6.5013,6.5146,1402299,0
2009-12-02,6.4812,6.5418,6.4474,6.4946,1462058,0
2009-12-03,6.4812,6.4946,6.4203,6.4408,1116527,0
2009-12-04,6.4812,6.528,6.1577,6.1644,5295695,0
2009-12-07,6.198,6.2724,6.1106,6.245,1962276,0
2009-12-08,6.1915,6.2247,6.0967,6.1171,1520153,0
2009-12-09,6.1171,6.1644,5.9825,6.1037,2324038,0
2009-12-10,6.1306,6.2317,6.1106,6.2118,1514505,0
2009-12-11,6.2185,6.2523,6.178,6.2523,2114308,0
2009-12-14,6.2523,6.3934,6.2523,6.3934,1778945,0
2009-12-15,6.3328,6.454,6.3328,6.434,2029509,0
2009-12-16,6.4743,6.5217,6.434,6.4879,1524739,0
2009-12-17,6.434,6.4674,6.3934,6.434,1266308,0
2009-12-18,6.4879,6.5686,6.4812,6.5013,2122982,0
2009-12-21,6.5686,6.5686,6.4879,6.4946,1125416,0
2009-12-22,6.4946,6.5217,6.4474,6.4879,1263566,0
2009-12-23,6.5352,6.6697,6.5081,6.6697,2226263,0
2009-12-24,6.6561,6.6968,6.609,6.6561,961686,0
2009-12-28,6.6491,6.6831,6.5352,6.5889,1881934,0
2009-12-29,6.555,6.6561,6.555,6.6157,2021100,0
2009-12-30,6.6295,6.6295,6.5013,6.5352,1342928,0
2009-12-31,6.5352,6.5954,6.4879,6.4879,1362400,0
2010-01-04,6.5484,6.7235,6.5484,6.7235,2064854,0
2010-01-05,6.7033,6.8717,6.6968,6.8382,2747079,0
2010-01-06,6.8178,7.0469,6.8178,6.993,2882344,0
2010-01-07,7.0604,7.0673,6.9591,7.0199,2234379,0
2010-01-08,6.993,7.0469,6.9726,6.993,1471895,0
2010-01-11,7.0872,7.3569,7.0334,7.3098,3972006,0
2010-01-12,7.1682,7.2422,7.0469,7.0537,2208457,0
2010-01-13,7.0872,7.1412,6.9726,7.1278,1332721,0
2010-01-14,7.1412,7.1885,7.0738,7.1076,1311302,0
2010-01-15,7.1076,7.1076,6.9726,7.0537,975985,0
2010-01-19,7.0604,7.3098,7.0604,7.3098,2079210,0
2010-01-20,7.2358,7.2422,7.0806,7.148,1293593,0
2010-01-21,7.1278,7.2358,7.0673,7.0738,2128409,0
2010-01-22,7.0404,7.0872,6.9396,6.9396,2123901,0
2010-01-25,6.9726,7.0806,6.9257,7.0064,1230235,0
2010-01-26,6.9591,7.0199,6.8717,6.9591,1423042,0
2010-01-27,6.912,6.9591,6.8044,6.912,2525337,0
2010-01-28,6.8852,6.9257,6.7235,6.8246,2068909,0
2010-01-29,6.8314,6.9054,6.7777,6.8044,1882459,0
2010-02-01,6.7641,6.9458,6.7641,6.9458,2024399,0
2010-02-02,6.9726,7.1617,6.9189,7.1412,2323269,0
2010-02-03,7.0941,7.195,7.0604,7.195,1454209,0
2010-02-04,7.0806,7.1278,6.9396,7.0199,2296537,0
2010-02-05,6.9591,7.0334,6.7168,6.9257,3327006,0
2010-02-08,6.852,6.9726,6.798,6.798,974891,0
2010-02-09,6.8448,6.8987,6.7304,6.7641,1482775,0
2010-02-10,6.7641,6.8246,6.6899,6.7842,1208473,0
2010-02-11,6.8044,7.0334,6.7906,7.0334,1590110,0
2010-02-12,6.9591,6.993,6.852,6.9528,1367211,0
2010-02-16,7.0404,7.1819,7.0064,7.1617,1580744,0
2010-02-17,7.1617,7.2288,7.0738,7.1548,1495343,0
2010-02-18,7.1143,7.2086,7.0872,7.1748,977242,0
2010-02-19,7.121,7.2221,7.0872,7.2019,1125290,0
2010-02-22,7.2086,7.2221,7.1748,7.1748,1123779,0
2010-02-23,7.1548,7.1748,7.0134,7.0334,1202167,0
2010-02-24,7.0673,7.1348,7.0064,7.0738,1073611,0
2010-02-25,6.9322,7.0064,6.8987,6.993,1292657,0
2010-02-26,6.9996,7.0537,6.9189,7.0404,797016,0
2010-03-01,7.1076,7.1819,7.0806,7.1617,1213162,0
2010-03-02,7.2422,7.3435,7.2019,7.3098,1913240,0
2010-03-03,7.3029,7.4647,7.2693,7.4241,1603433,0
2010-03-04,7.3972,7.4241,7.3232,7.3232,1448342,0
2010-03-05,7.377,7.4647,7.377,7.4042,984467,0
2010-03-08,7.451,7.451,7.3435,7.451,955348,0
2010-03-09,7.4311,7.458,7.3435,7.3498,1277337,0
2010-03-10,7.4042,7.6668,7.3906,7.6535,2417105,0
2010-03-11,7.5725,7.6668,7.5188,7.6463,1554437,0
2010-03-12,7.6601,7.7342,7.6061,7.6397,1232729,0
2010-03-15,7.6332,7.6332,7.458,7.5791,1362159,0
2010-03-16,7.6332,7.6397,7.5116,7.5522,1014423,0
2010-03-17,7.5522,7.5791,7.5053,7.5384,1826586,0
2010-03-18,7.5188,7.6129,7.4852,7.5791,2109473,0
2010-03-19,7.5925,7.5925,7.4782,7.4986,1604122,0
2010-03-22,7.4176,7.5252,7.3498,7.4986,1391433,0
2010-03-23,7.5455,7.6535,7.4647,7.6061,1436965,0
2010-03-24,7.5384,7.6735,7.5384,7.6463,1238374,0
2010-03-25,7.6804,7.7406,7.6601,7.6934,1967496,0
2010-03-26,7.6129,7.6463,7.4852,7.6061,1897445,0
2010-03-29,7.5859,7.6804,7.5859,7.6601,1246338,0
2010-03-30,7.6804,7.8217,7.6668,7.8081,1714763,0
2010-03-31,7.8081,7.936,7.8017,7.8554,1467780,0
2010-04-01,7.8958,8.0035,7.8756,7.9902,1470509,0
2010-04-05,8.0576,8.0642,7.9433,8.0508,1377911,0
2010-04-06,7.9767,8.0168,7.9158,7.9969,1579751,0
2010-04-07,7.9433,7.9433,7.7946,7.8554,1516073,0
2010-04-08,7.7609,7.9097,7.6804,7.869,1534763,0
2010-04-09,7.8958,7.9433,7.7545,7.8554,1116590,0
2010-04-12,7.7273,7.8756,7.7273,7.8488,1142489,0
2010-04-13,7.8285,7.8285,7.6735,7.7814,1402137,0
2010-04-14,7.8621,7.8621,7.6934,7.7946,1071977,0
2010-04-15,7.7744,7.7946,7.6934,7.7475,1133645,0
2010-04-16,7.721,7.721,7.3906,7.5384,2403079,0
2010-04-19,7.4444,7.5994,7.3972,7.5791,3646061,0
2010-04-20,7.6129,7.7609,7.6129,7.6934,1162808,0
2010-04-21,7.7609,7.7609,7.6061,7.6332,1154977,0
2010-04-22,7.5323,7.7545,7.5323,7.7136,1188247,0
2010-04-23,7.684,7.909,7.6366,7.8813,1624852,0
2010-04-26,7.8958,7.9296,7.8285,7.9097,1436716,0
2010-04-27,7.8822,7.9296,7.6804,7.6804,1708440,0
2010-04-28,7.7406,7.9228,7.7004,7.8891,2038541,0
2010-04-29,7.835,7.9433,7.835,7.9158,1383073,0
2010-04-30,7.9158,7.9158,7.7342,7.7609,1571595,0
2010-05-03,7.7136,7.815,7.6601,7.8017,1313092,0
2010-05-04,7.6535,7.6601,7.4376,7.5053,1803902,0
2010-05-05,7.2965,7.3569,6.7304,7.1412,4460921,0
2010-05-06,7.1076,7.2895,2.8226,6.8044,4476112,0
2010-05-07,6.7906,6.8787,6.434,6.7506,3473097,0
2010-05-10,7.1412,7.2358,6.8852,7.0134,2331090,0
2010-05-11,6.912,7.195,6.912,7.0334,1498453,0
2010-05-12,7.0404,7.1348,6.9528,7.0134,1734248,0
2010-05-13,6.9996,7.0872,6.9458,6.9458,1418831,0
2010-05-14,6.892,6.892,6.6629,6.7906,1958111,0
2010-05-17,6.7641,6.7842,6.5146,6.6629,1789212,0
2010-05-18,6.7777,6.8717,6.454,6.4674,2278636,0
2010-05-19,6.4003,6.454,6.171,6.3799,2900065,0
2010-05-20,6.2247,6.2247,6.0365,6.0431,2995242,0
2010-05-21,5.9016,6.245,5.8006,6.2185,2544735,0
2010-05-24,6.2386,6.2386,6.0967,6.0967,797718,0
2010-05-25,5.8611,5.9895,5.7939,5.9622,2806005,0
2010-05-26,6.0905,6.2317,6.0634,6.1241,2235887,0
2010-05-27,6.2856,6.4743,6.2787,6.4003,1614702,0
2010-05-28,6.3731,6.4812,6.3532,6.3867,1704813,0
2010-06-01,6.3867,6.4272,6.1306,6.1306,1606004,0
2010-06-02,6.1241,6.2993,6.1241,6.2856,1742673,0
2010-06-03,6.3057,6.4272,6.245,6.3867,1428509,0
2010-06-04,6.2724,6.4203,6.1443,6.2118,1628128,0
2010-06-07,6.2724,6.2921,6.0567,6.0967,1698664,0
2010-06-08,6.1577,6.1843,6.0431,6.1577,1443459,0
2010-06-09,6.198,6.3262,6.1375,6.178,1325864,0
2010-06-10,6.2523,6.4272,6.2523,6.4272,1236221,0
2010-06-11,6.3665,6.5146,6.3262,6.4812,1186327,0
2010-06-14,6.5484,6.6697,6.5013,6.5484,1331137,0
2010-06-15,6.5889,6.7438,6.5889,6.7438,1049250,0
2010-06-16,6.7304,6.811,6.6697,6.7906,1167484,0
2010-06-17,6.8448,6.8448,6.6766,6.7304,1098506,0
2010-06-18,6.7304,6.8178,6.6899,6.7777,823069,0
2010-06-21,6.9189,6.9189,6.7506,6.8178,1353963,0
2010-06-22,6.8448,6.8448,6.6766,6.6968,1387820,0
2010-06-23,6.6697,6.6899,6.5686,6.6491,1071811,0
2010-06-24,6.5819,6.6561,6.5621,6.5889,1168322,0
2010-06-25,6.6491,6.7033,6.555,6.6295,1201260,0
2010-06-28,6.6561,6.6561,6.5217,6.5418,880964,0
2010-06-29,6.4203,6.4203,6.245,6.2724,1387158,0
2010-06-30,6.3274,6.3755,6.1691,6.1691,986780,0
2010-07-01,6.1644,6.2523,5.9622,6.1241,1421983,0
2010-07-02,6.1106,6.2118,6.1106,6.1508,841632,0
2010-07-06,6.1843,6.3192,6.0905,6.1241,1070312,0
2010-07-07,6.178,6.4879,6.1241,6.4474,1412896,0
2010-07-08,6.5013,6.6357,6.4136,6.609,1547275,0
2010-07-09,6.6295,6.7573,6.6157,6.7033,1443747,0
2010-07-12,6.6157,6.6157,6.1037,6.2317,5374537,0
2010-07-13,6.3594,6.454,6.2993,6.4069,2369328,0
2010-07-14,6.4474,6.5081,6.3665,6.4608,1509909,0
2010-07-15,6.4474,6.4674,6.3532,6.4272,1051845,0
2010-07-16,6.3532,6.4003,6.2317,6.2588,1282060,0
2010-07-19,6.3262,6.3262,6.2317,6.2856,1119339,0
2010-07-20,6.2588,6.454,6.2386,6.4203,1144578,0
2010-07-21,6.4203,6.4946,6.3799,6.4272,1143600,0
2010-07-22,6.4743,6.5819,6.4674,6.5686,1286585,0
2010-07-23,6.6157,6.6225,6.5146,6.5954,979171,0
2010-07-26,6.5889,6.6697,6.5889,6.6357,1141896,0
2010-07-27,6.6561,6.7168,6.5686,6.5954,1441277,0
2010-07-28,6.528,6.6023,6.4743,6.5081,1027164,0
2010-07-29,6.5352,6.6023,6.454,6.4946,690087,0
2010-07-30,6.4743,6.5484,6.454,6.4879,756112,0
2010-08-02,6.5889,6.5889,6.4946,6.5418,1189811,0
2010-08-03,6.5081,6.6157,6.5081,6.5754,881242,0
2010-08-04,6.6357,6.6491,6.5754,6.6357,870309,0
2010-08-05,6.6023,6.6491,6.555,6.6023,817577,0
2010-08-06,6.5819,6.6831,6.5418,6.6629,1287887,0
2010-08-09,6.6697,6.7235,6.6225,6.71,683998,0
2010-08-10,6.6491,6.6491,6.5418,6.5819,1219801,0
2010-08-11,6.5352,6.5418,6.434,6.434,1141668,0
2010-08-12,6.4136,6.434,6.3594,6.3934,956742,0
2010-08-13,6.3532,6.5217,6.3532,6.4946,880757,0
2010-08-16,6.4879,6.4879,6.3934,6.4203,958218,0
2010-08-17,6.5013,6.5352,6.4812,6.5081,966175,0
2010-08-18,6.4812,6.6357,6.4743,6.5686,1057577,0
2010-08-19,6.5754,6.5889,6.4474,6.4674,891280,0
2010-08-20,6.3934,6.4408,6.3532,6.3934,872791,0
2010-08-23,6.3594,6.434,6.3192,6.3328,848070,0
2010-08-24,6.2724,6.3328,6.2317,6.3328,1075891,0
2010-08-25,6.2787,6.3934,6.198,6.3328,1644681,0
2010-08-26,6.4069,6.454,6.3328,6.3731,1237326,0
2010-08-27,6.3665,6.4812,6.2588,6.4743,1211088,0
2010-08-30,6.4674,6.528,6.4003,6.4743,1000391,0
2010-08-31,6.4334,6.5089,6.3995,6.5018,1384441,0
2010-09-01,6.5352,6.6427,6.5352,6.6427,2476846,0
2010-09-02,6.6295,6.6629,6.5819,6.6491,1230586,0
2010-09-03,6.6561,6.7842,6.6561,6.7235,2327507,0
2010-09-07,6.71,6.7573,6.6295,6.7304,1700133,0
2010-09-08,6.7641,6.858,6.7573,6.7777,1653785,0
2010-09-09,6.8314,6.8314,6.7573,6.798,889235,0
2010-09-10,6.852,6.912,6.811,6.8787,1085421,0
2010-09-13,6.8987,7.0469,6.8987,6.9865,1702515,0
2010-09-14,6.9726,7.0537,6.9726,6.993,1425872,0
2010-09-15,6.9726,7.1682,6.9662,7.1682,1671164,0
2010-09-16,7.1278,7.195,7.1143,7.1819,1140199,0
2010-09-17,7.1412,7.1617,7.0604,7.121,1031363,0
2010-09-20,7.121,7.1748,7.0469,7.0469,1173821,0
2010-09-21,7.0469,7.0604,6.9726,7.0064,2160255,0
2010-09-22,7.0267,7.1548,7.0064,7.1348,1620595,0
2010-09-23,7.0872,7.1143,7.0469,7.0738,851829,0
2010-09-24,7.1348,7.2895,7.1348,7.2693,1565020,0
2010-09-27,7.2826,7.3636,7.2156,7.3498,1832440,0
2010-09-28,7.3029,7.4311,7.2826,7.3837,1887527,0
2010-09-29,7.3837,7.4042,7.3029,7.3636,1058923,0
2010-09-30,7.421,7.4346,7.3467,7.4077,1657574,0
2010-10-01,7.4376,7.4782,7.3906,7.4782,1244426,0
2010-10-04,7.458,7.5188,7.3837,7.4917,1115671,0
2010-10-05,7.5188,7.5455,7.4647,7.5116,1121836,0
2010-10-06,7.5053,7.5522,7.4917,7.5252,1126496,0
2010-10-07,7.5252,7.5252,7.4376,7.4917,717711,0
2010-10-08,7.4782,7.5994,7.4714,7.5925,915455,0
2010-10-11,7.6061,7.6195,7.4852,7.5725,682550,0
2010-10-12,7.5384,7.6061,7.4852,7.5994,966087,0
2010-10-13,7.6668,7.7342,7.6463,7.7136,1089880,0
2010-10-14,7.721,7.7406,7.6535,7.6804,935323,0
2010-10-15,7.7004,7.7004,7.4986,7.6264,1376951,0
2010-10-18,7.5725,7.7475,7.5116,7.7406,1115389,0
2010-10-19,7.5323,7.6129,7.3906,7.5053,1777892,0
2010-10-20,7.5384,7.6735,7.4986,7.6397,1365571,0
2010-10-21,7.7475,7.8488,7.6804,7.7071,1747389,0
2010-10-22,7.7545,7.7609,7.6735,7.7136,738830,0
2010-10-25,7.7744,7.8756,7.7545,7.8488,1360705,0
2010-10-26,7.8217,7.9969,7.8081,7.9969,1396968,0
2010-10-27,7.7946,7.9767,7.7946,7.9566,1787436,0
2010-10-28,8.0035,8.0104,7.936,8.0104,1027597,0
2010-10-29,7.9582,8.0282,7.9304,8.0282,895464,0
2010-11-01,8.0576,8.105,7.9902,8.071,1238834,0
2010-11-02,8.0843,8.1385,8.0576,8.1249,906729,0
2010-11-03,8.1385,8.266,8.0439,8.2523,1465171,0
2010-11-04,8.3735,8.6236,8.3662,8.5495,1788062,0
2010-11-05,8.6236,8.6236,8.4419,8.5422,1465863,0
2010-11-08,8.4681,8.7661,8.4491,8.6911,1629523,0
2010-11-09,8.744,8.779,8.3803,8.4619,1904801,0
2010-11-10,8.3205,8.3205,7.9228,8.1722,3748350,0
2010-11-11,8.1722,8.4893,8.1451,8.4893,1791111,0
2010-11-12,8.3205,8.4076,8.105,8.266,1345746,0
2010-11-15,8.2466,8.5209,8.2396,8.4555,1566238,0
2010-11-16,8.4217,8.4217,8.105,8.219,1421123,0
2010-11-17,8.206,8.4217,8.1787,8.4076,1230048,0
2010-11-18,8.4893,8.6091,8.4491,8.4681,1614224,0
2010-11-19,8.4491,8.5495,8.4277,8.528,1064490,0
2010-11-22,8.5155,8.6653,8.4491,8.6508,1329261,0
2010-11-23,8.5155,8.5691,8.4076,8.528,1075327,0
2010-11-24,8.5975,8.7376,8.5975,8.6436,1461273,0
2010-11-26,8.5422,8.602,8.502,8.5209,687632,0
2010-11-29,8.5422,8.7661,8.5209,8.7102,2191473,0
2010-11-30,8.6236,8.6919,8.4394,8.6371,2623703,0
2010-12-01,8.6771,8.7917,8.6436,8.7513,1896780,0
2010-12-02,8.7587,8.8601,8.744,8.8387,2013322,0
2010-12-03,8.7587,8.8322,8.6771,8.7661,1409593,0
2010-12-06,8.744,8.812,8.7175,8.7917,1190520,0
2010-12-07,8.8387,8.8601,8.744,8.812,1097178,0
2010-12-08,8.8052,8.8787,8.7376,8.7917,1073063,0
2010-12-09,8.8182,8.8182,8.7102,8.7376,773800,0
2010-12-10,8.7725,8.7725,8.6697,8.7039,920595,0
2010-12-13,8.7513,8.7725,8.7102,8.7587,1223805,0
2010-12-14,8.7587,8.7853,8.6653,8.7102,1054460,0
2010-12-15,8.7102,8.7175,8.6436,8.6911,915510,0
2010-12-16,8.6965,8.7039,8.4957,8.602,1356645,0
2010-12-17,8.5566,8.5763,8.5092,8.5763,820633,0
2010-12-20,8.5155,8.5907,8.4619,8.5209,1021361,0
2010-12-21,8.528,8.5975,8.502,8.5975,815748,0
2010-12-22,8.5763,8.6091,8.5422,8.6091,850002,0
2010-12-23,8.6164,8.6236,8.5763,8.6236,899160,0
2010-12-27,8.602,8.6091,8.5621,8.5975,602129,0
2010-12-28,8.6091,8.6771,8.5836,8.6653,823284,0
2010-12-29,8.6129,8.6894,8.6129,8.6409,1061404,0
2010-12-30,8.62,8.6823,8.62,8.6553,820596,0
2010-12-31,8.6518,8.6993,8.5933,8.6145,684935,0
2011-01-03,8.6911,8.744,8.6164,8.6911,683662,0
2011-01-04,8.6842,8.7661,8.6236,8.7039,1177155,0
2011-01-05,8.6965,8.7513,8.6579,8.6965,870696,0
2011-01-06,8.7513,8.7587,8.5621,8.6653,1000373,0
2011-01-07,8.744,8.744,8.6091,8.7175,850482,0
2011-01-10,8.7376,8.7376,8.6291,8.6291,1042619,0
2011-01-11,8.6236,8.7102,8.5763,8.6965,1064317,0
2011-01-12,8.7661,8.9929,8.7587,8.9679,2250535,0
2011-01-13,8.9679,9.0541,8.885,8.9406,1419896,0
2011-01-14,8.8787,9.0418,8.8601,9.0135,976217,0
2011-01-18,9.0475,9.0742,9.0135,9.0342,1061778,0
2011-01-19,9.0742,9.0742,8.8527,8.9063,1657988,0
2011-01-20,8.8182,8.8322,8.6653,8.7853,1993100,0
2011-01-21,8.8729,8.8729,8.6091,8.7312,2183976,0
2011-01-24,8.7175,8.779,8.6697,8.7376,1130109,0
2011-01-25,8.6771,8.6842,8.4491,8.502,1918853,0
2011-01-26,8.5422,8.5422,8.4619,8.4752,1505667,0
2011-01-27,8.4752,8.528,8.4491,8.4681,948946,0
2011-01-28,8.4752,8.4752,8.3594,8.3803,1113259,0
2011-01-31,8.4647,8.5647,8.4438,8.5003,1550105,0
2011-02-01,8.5975,8.6371,8.5422,8.5621,1492029,0
2011-02-02,8.6436,8.6436,8.5351,8.5621,912536,0
2011-02-03,8.5763,8.5836,8.502,8.5495,857012,0
2011-02-04,8.5691,8.5763,8.4555,8.5209,766721,0
2011-02-07,8.528,8.5763,8.4491,8.4681,780000,0
2011-02-08,8.4681,8.4681,8.3075,8.3803,1213272,0
2011-02-09,8.3735,8.3803,8.2802,8.2931,1211424,0
2011-02-10,8.266,8.3136,8.2595,8.266,975918,0
2011-02-11,8.2735,8.3205,8.1989,8.2326,1259608,0
2011-02-14,8.1787,8.3337,8.1316,8.3002,1447659,0
2011-02-15,8.3266,8.3406,8.1922,8.2326,967400,0
2011-02-16,8.2595,8.3406,8.2396,8.3075,1139794,0
2011-02-18,8.4681,8.5155,8.3803,8.4076,1736158,0
2011-02-22,8.528,8.6579,8.4555,8.5092,2811434,0
2011-02-23,8.5422,8.5907,8.435,8.4752,2445402,0
2011-02-24,8.5422,8.5566,8.3803,8.4419,1443134,0
2011-02-25,8.4824,8.602,8.4277,8.5907,1257261,0
2011-02-28,8.5862,8.6823,8.579,8.6823,1485998,0
2011-03-01,8.687,8.687,8.5862,8.6121,1181112,0
2011-03-02,8.6121,8.7211,8.5522,8.6993,1299563,0
2011-03-03,8.6608,8.7888,8.64,8.7888,1623940,0
2011-03-04,8.7917,8.8787,8.7725,8.8729,1107257,0
2011-03-07,8.9482,8.9482,8.8052,8.8182,1652570,0
2011-03-08,8.9189,8.9189,8.7587,8.7853,2152488,0
2011-03-09,8.8182,8.8665,8.5907,8.6436,1954322,0
2011-03-10,8.6047,8.8499,8.4637,8.7349,2929124,0
2011-03-11,8.6545,8.8499,8.64,8.7551,1632391,0
2011-03-14,8.6911,8.7853,8.602,8.725,1452541,0
2011-03-15,8.3205,8.5566,8.1451,8.4893,2708708,0
2011-03-16,8.528,8.7039,8.4146,8.5422,2318379,0
2011-03-17,8.6579,8.7943,8.63,8.7533,1679797,0
2011-03-18,8.7823,9.0399,8.7477,9.0183,2005766,0
2011-03-21,9.0939,9.2287,9.059,9.2287,1976486,0
2011-03-22,9.2287,9.2888,9.1531,9.2148,2292586,0
2011-03-23,9.25,9.4041,9.1676,9.3513,2139252,0
2011-03-24,9.4183,9.4718,9.3298,9.4119,1913359,0
2011-03-25,9.4391,9.528,9.365,9.3768,1712598,0
2011-03-28,9.3973,9.446,9.3591,9.3973,1753362,0
2011-03-29,9.4041,9.4183,9.2888,9.3435,1433553,0
2011-03-30,9.3435,9.4041,9.3033,9.3376,1775204,0
2011-03-31,9.3806,9.4391,9.3454,9.3669,1928015,0
2011-04-01,9.3973,9.4718,9.3376,9.452,3100585,0
2011-04-04,9.452,9.4659,9.4119,9.452,921969,0
2011-04-05,9.4669,9.598,9.447,9.514,1557649,0
2011-04-06,9.567,9.677,9.52,9.633,2614963,0
2011-04-07,9.649,9.787,9.636,9.726,2184096,0
2011-04-08,9.801,9.881,9.74,9.801,1561336,0
2011-04-11,9.798,9.819,9.4659,9.528,1775901,0
2011-04-12,9.364,9.411,9.0665,9.2042,2829322,0
2011-04-13,9.2228,9.2888,9.1753,9.2228,1624098,0
2011-04-14,9.1821,9.3376,9.1753,9.2364,1343906,0
2011-04-15,9.2297,9.3102,9.1878,9.2627,952540,0
2011-04-18,9.1947,9.2081,8.9575,9.135,2139770,0
2011-04-19,9.1676,9.1676,9.0174,9.0788,1133737,0
2011-04-20,9.1531,9.2297,9.1264,9.2297,1107866,0
2011-04-21,9.2898,9.3738,9.2442,9.3386,1023428,0
2011-04-25,9.3386,9.514,9.3239,9.4996,1609602,0
2011-04-26,9.537,9.623,9.507,9.583,1541482,0
2011-04-27,9.623,9.673,9.4817,9.665,1475863,0
2011-04-28,9.665,9.701,9.537,9.575,1137382,0
2011-04-29,9.567,9.651,9.54,9.624,977428,0
2011-05-02,9.575,9.598,9.4193,9.4669,1377676,0
2011-05-03,9.446,9.4926,9.2587,9.3073,1176727,0
2011-05-04,9.3102,9.3102,9.0864,9.0864,1387474,0
2011-05-05,8.9529,9.0135,8.6919,8.7806,2698363,0
2011-05-06,8.7613,9.0891,8.7533,8.8823,2039453,0
2011-05-09,8.9641,9.0513,8.9229,8.9974,1247773,0
2011-05-10,9.0324,9.0939,8.951,8.99,1277417,0
2011-05-11,8.9851,8.992,8.7806,8.8572,1575790,0
2011-05-12,8.8082,8.8407,8.6579,8.7732,1519299,0
2011-05-13,8.7741,8.8499,8.7331,8.8221,1242534,0
2011-05-16,8.7533,8.9777,8.7184,8.8082,1963302,0
2011-05-17,8.7741,8.7943,8.5209,8.6164,2132918,0
2011-05-18,8.6371,8.9529,8.5966,8.8898,1481958,0
2011-05-19,8.9248,9.0465,8.8092,9.0135,1654113,0
2011-05-20,9.0608,9.0891,8.9171,9.0268,1168473,0
2011-05-23,8.8499,8.8572,8.6919,8.767,1289038,0
2011-05-24,8.8769,9.0135,8.8769,8.9321,1679799,0
2011-05-25,8.8823,8.9595,8.8693,8.8971,1216103,0
2011-05-26,8.9396,8.966,8.8286,8.9529,1220213,0
2011-05-27,8.992,9.0202,8.9045,8.9529,827030,0
2011-05-31,9.057,9.1015,8.9157,9.0296,1223451,0
2011-06-01,8.9994,9.0418,8.8286,8.8286,1386400,0
2011-06-02,8.8221,8.9171,8.6371,8.7459,2051070,0
2011-06-03,8.6236,8.8971,8.5899,8.8823,1475149,0
2011-06-06,8.8499,8.8823,8.7047,8.7121,1507010,0
2011-06-07,8.7661,8.8472,8.6753,8.6753,1171512,0
2011-06-08,8.6479,8.799,8.6273,8.6273,1072279,0
2011-06-09,8.6753,8.7853,8.6625,8.7376,1173814,0
2011-06-10,8.6894,8.7168,8.4691,8.4966,1421681,0
2011-06-13,8.4868,8.4929,8.0761,8.2466,3243836,0
2011-06-14,8.3508,8.5966,8.295,8.5136,1413988,0
2011-06-15,8.4251,8.5209,8.2466,8.288,1291592,0
2011-06-16,8.242,8.3594,8.2077,8.2846,1275846,0
2011-06-17,8.3448,8.4555,8.2896,8.4555,1812924,0
2011-06-20,8.3363,8.4527,8.3234,8.3508,1204670,0
2011-06-21,8.4208,8.5227,8.4067,8.4067,1498096,0
2011-06-22,8.4208,8.6273,8.4067,8.5512,1210987,0
2011-06-23,8.4067,8.4136,8.2484,8.3524,1764422,0
2011-06-24,8.3381,8.4067,8.3109,8.3524,1135503,0
2011-06-27,8.3109,8.3577,8.1796,8.2276,1813545,0
2011-06-28,8.2966,8.3788,8.2276,8.3788,1334265,0
2011-06-29,8.3859,8.5647,8.3524,8.4762,1477255,0
2011-06-30,8.5335,8.6705,8.5335,8.6653,1012860,0
2011-07-01,8.6193,8.668,8.5209,8.64,641318,0
2011-07-05,8.8129,8.9454,8.7578,8.8813,1728409,0
2011-07-06,8.8341,8.9171,8.8129,8.8971,1766918,0
2011-07-07,8.9796,9.0627,8.9312,8.9519,2086998,0
2011-07-08,8.8407,8.9519,8.799,8.8759,1367281,0
2011-07-11,8.744,8.799,8.5369,8.5584,1663145,0
2011-07-12,8.5155,8.7011,8.4806,8.5914,1646862,0
2011-07-13,8.6336,8.8129,8.6129,8.7661,1106992,0
2011-07-14,8.799,8.862,8.5717,8.6336,1210021,0
2011-07-15,8.7011,8.8129,8.6816,8.7853,891955,0
2011-07-18,8.7021,8.7513,8.6336,8.7513,1032345,0
2011-07-19,8.8481,9.0437,8.8341,9.0145,1567926,0
2011-07-20,9.0627,9.1734,8.9519,9.1312,1820950,0
2011-07-21,9.1657,9.1937,9.1045,9.1196,1323560,0
2011-07-22,9.1312,9.2695,9.091,9.2627,1192959,0
2011-07-25,9.2218,9.3669,9.1868,9.2965,1599097,0
2011-07-26,9.2432,9.3336,9.2287,9.2975,1221317,0
2011-07-27,9.2627,9.284,8.9994,9.0135,1723292,0
2011-07-28,8.9871,9.1264,8.8898,9.0012,1564131,0
2011-07-29,8.9082,9.0229,8.8379,8.9669,1706144,0
2011-08-01,9.091,9.1312,8.9164,9.0418,1282327,0
2011-08-02,8.97,9.0107,8.6734,8.6816,1680938,0
2011-08-03,8.688,8.7158,8.3559,8.5432,2479505,0
2011-08-04,8.4796,8.4796,7.9078,7.9987,3187345,0
2011-08-05,7.9615,7.9615,7.3383,7.539,5409484,0
2011-08-08,6.8606,7.1723,6.7501,6.9231,4047256,0
2011-08-09,6.9854,7.4629,6.9854,7.3939,3480557,0
2011-08-10,7.3867,7.6153,7.2276,7.3383,3332999,0
2011-08-11,7.4282,7.7815,7.3801,7.6774,2463342,0
2011-08-12,7.8172,7.9568,7.7199,7.7893,2277386,0
2011-08-15,7.8924,8.0996,7.8577,8.0514,1587967,0
2011-08-16,7.9615,8.003,7.7466,7.8232,1624465,0
2011-08-17,7.9546,8.0584,7.8367,7.8646,1103271,0
2011-08-18,7.6985,7.7397,7.4562,7.539,2322111,0
2011-08-19,7.3574,7.6501,7.3502,7.3853,1621909,0
2011-08-22,7.56,7.5806,7.2411,7.3315,1789148,0
2011-08-23,7.4282,7.5806,7.3035,7.5666,2253177,0
2011-08-24,7.5806,7.6842,7.5046,7.6432,1314688,0
2011-08-25,7.6985,7.7193,7.4423,7.5113,1533396,0
2011-08-26,7.4618,7.7893,7.3643,7.7127,1555073,0
2011-08-29,7.8801,7.9915,7.8172,7.9634,1078577,0
2011-08-30,7.9218,8.0123,7.8172,7.9355,1349082,0
2011-08-31,7.9563,8.0777,7.9563,8.0495,1205320,0
2011-09-01,8.0612,8.1169,7.873,7.887,1405402,0
2011-09-02,7.7055,7.7769,7.6051,7.6625,1271722,0
2011-09-06,7.3549,7.5019,7.3337,7.4601,1787158,0
2011-09-07,7.5665,7.7146,7.5454,7.6935,1068801,0
2011-09-08,7.6495,7.7126,7.4951,7.5019,1202326,0
2011-09-09,7.4321,7.4739,7.1934,7.2214,2443342,0
2011-09-12,7.0998,7.2179,6.9675,7.1066,2242809,0
2011-09-13,7.1625,7.2251,7.0857,7.1833,2060268,0
2011-09-14,7.1903,7.2739,7.1136,7.1764,2015116,0
2011-09-15,7.2948,7.3089,7.1764,7.2464,2540470,0
2011-09-16,7.2914,7.2986,7.2003,7.2634,1422824,0
2011-09-19,7.1553,7.2111,7.0715,7.1276,1643618,0
2011-09-20,7.1482,7.1903,7.0162,7.0231,2028600,0
2011-09-21,7.0368,7.0928,6.8973,6.9044,2066625,0
2011-09-22,6.6956,6.7023,6.4307,6.5282,3794739,0
2011-09-23,6.4915,6.6601,6.4283,6.4564,2615391,0
2011-09-26,6.4636,6.5477,6.2811,6.5407,2778973,0
2011-09-27,6.7512,6.8984,6.6601,6.7019,2302665,0
2011-09-28,6.7302,6.7441,6.3722,6.3863,1984406,0
2011-09-29,6.5124,6.5407,6.337,6.4425,1733547,0
2011-09-30,6.3291,6.4324,6.2776,6.3068,1837649,0
2011-10-03,6.2318,6.3023,5.9653,5.9932,2728445,0
2011-10-04,5.9064,5.9489,5.6096,5.9489,4302367,0
2011-10-05,6.0264,6.281,5.9064,6.2242,2255710,0
2011-10-06,6.2173,6.3585,6.104,6.2738,2052687,0
2011-10-07,6.3372,6.3445,6.0968,6.2101,1936401,0
2011-10-10,6.3232,6.5196,6.3232,6.4564,990280,0
2011-10-11,6.4283,6.5196,6.337,6.3792,1502224,0
2011-10-12,6.4987,6.8703,6.4773,6.7863,2705055,0
2011-10-13,6.7651,6.8637,6.6601,6.8005,1713959,0
2011-10-14,6.917,7.0155,6.9027,6.9801,1360958,0
2011-10-17,7.0321,7.0949,6.8777,6.9057,1442551,0
2011-10-18,6.8915,7.081,6.7796,7.0391,1799885,0
2011-10-19,7.0108,7.1445,6.9266,6.9618,1577876,0
2011-10-20,6.9407,7.0321,6.8423,6.9827,1489267,0
2011-10-21,7.0717,7.1357,7.0016,7.1286,1330210,0
2011-10-24,7.1849,7.3617,7.1499,7.3617,1744151,0
2011-10-25,7.3723,7.3938,7.1802,7.2015,1884272,0
2011-10-26,7.2909,7.3617,7.1286,7.305,1630756,0
2011-10-27,7.6019,7.6935,7.4678,7.5525,2313402,0
2011-10-28,7.5243,7.7713,7.4818,7.7363,1681221,0
2011-10-31,7.6302,7.6816,7.3745,7.382,1661223,0
2011-11-01,7.0592,7.3581,6.9949,7.2302,2216435,0
2011-11-02,7.3757,7.4326,7.277,7.4044,1112875,0
2011-11-03,7.4579,7.5219,7.3012,7.4364,1437413,0
2011-11-04,7.3618,7.6769,7.3259,7.634,1364061,0
2011-11-07,7.3192,7.4111,7.2701,7.3549,2268375,0
2011-11-08,7.383,7.3971,7.305,7.383,1354030,0
2011-11-09,7.216,7.2941,7.0731,7.1018,1626942,0
2011-11-10,7.216,7.2655,7.0667,7.223,1618219,0
2011-11-11,7.2015,7.3581,7.1659,7.344,1526316,0
2011-11-14,7.2841,7.3192,7.2203,7.2841,1010175,0
2011-11-15,7.2136,7.3406,7.1922,7.2627,1473065,0
2011-11-16,7.2627,7.3549,7.2136,7.2485,1595198,0
2011-11-17,7.2344,7.305,7.0649,7.143,1774656,0
2011-11-18,7.2015,7.223,7.1089,7.1234,1493650,0
2011-11-21,7.0092,7.0308,6.8244,6.9594,1722828,0
2011-11-22,6.9881,7.0238,6.8669,6.8884,1092961,0
2011-11-23,6.8244,6.8456,6.6751,6.6819,919610,0
2011-11-25,6.6466,6.7178,6.625,6.625,568481,0
2011-11-28,6.9669,6.9949,6.8529,6.9097,1177016,0
2011-11-29,6.9097,7.0876,6.8669,7.0731,1295248,0
2011-11-30,7.2942,7.3167,7.234,7.3095,1651482,0
2011-12-01,7.2941,7.4862,7.2728,7.4791,1673316,0
2011-12-02,7.5075,7.5788,7.3938,7.4152,1274291,0
2011-12-05,7.4507,7.6002,7.4291,7.5504,1611145,0
2011-12-06,7.5538,7.6908,7.5538,7.5899,1272454,0
2011-12-07,7.5551,7.7628,7.5551,7.7411,1887425,0
2011-12-08,7.6698,7.7769,7.5695,7.6125,1834850,0
2011-12-09,7.6268,7.7411,7.6195,7.7055,994750,0
2011-12-12,7.5504,7.6641,7.5219,7.6076,1656582,0
2011-12-13,7.6076,7.7352,7.2941,7.3367,1579757,0
2011-12-14,7.2373,7.2588,7.1162,7.216,2161826,0
2011-12-15,7.2797,7.3651,7.216,7.3225,1542294,0
2011-12-16,7.376,7.4337,7.2829,7.3259,2116910,0
2011-12-19,7.3938,7.3938,7.1873,7.2015,1303454,0
2011-12-20,7.3259,7.4264,7.3259,7.3618,1337699,0
2011-12-21,7.3473,7.5196,7.3333,7.4907,1247531,0
2011-12-22,7.534,7.7556,7.5051,7.72,1571387,0
2011-12-23,7.7843,7.8056,7.72,7.7486,797667,0
2011-12-27,7.7411,7.7556,7.6625,7.6698,793218,0
2011-12-28,7.7988,7.8056,7.5051,7.534,908775,0
2011-12-29,7.5122,7.6125,7.4837,7.5695,1042934,0
2011-12-30,7.5507,7.6028,7.5284,7.5433,1049081,0
2012-01-03,7.7344,7.8346,7.7055,7.8056,1408690,0
2012-01-04,7.7843,7.9993,7.7628,7.9707,1369273,0
2012-01-05,7.9563,7.9778,7.8631,7.9421,1156714,0
2012-01-06,7.9576,7.9576,7.741,7.7628,1217351,0
2012-01-09,7.7988,7.7988,7.7055,7.7843,596295,0
2012-01-10,7.9142,7.9215,7.8349,7.8998,857979,0
2012-01-11,7.799,7.799,7.525,7.5612,1943876,0
2012-01-12,7.5612,7.5826,7.3735,7.4528,1668474,0
2012-01-13,7.4024,7.424,7.2873,7.3591,1168515,0
2012-01-17,7.5344,7.5485,7.4106,7.5051,2103695,0
2012-01-18,7.5177,7.5826,7.4603,7.5826,1564852,0
2012-01-19,7.6261,7.6261,7.4603,7.4745,1372326,0
2012-01-20,7.4745,7.4888,7.2798,7.4024,1437334,0
2012-01-23,7.4745,7.6763,7.4603,7.6473,1395496,0
2012-01-24,7.5538,7.5681,7.424,7.4458,1510507,0
2012-01-25,7.4096,7.5612,7.2798,7.5324,2066578,0
2012-01-26,7.5971,7.6042,7.2798,7.3304,2150436,0
2012-01-27,7.3304,7.3448,7.1719,7.2586,3904649,0
2012-01-30,7.2223,7.309,7.1719,7.3016,1702409,0
2012-01-31,7.3462,7.3535,7.2135,7.2206,1204329,0
2012-02-01,7.2586,7.2943,7.1862,7.2004,1591505,0
2012-02-02,7.2004,7.2441,7.1643,7.1719,1422309,0
2012-02-03,7.2219,7.2219,7.1351,7.2,1848303,0
2012-02-06,7.1285,7.2654,7.1285,7.2369,1238352,0
2012-02-07,7.2654,7.2729,7.1277,7.1566,2210781,0
2012-02-08,7.1929,7.2076,7.1132,7.1713,1616570,0
2012-02-09,7.2219,7.28,7.1856,7.2367,1897991,0
2012-02-10,7.1783,7.2076,7.106,7.1495,1834501,0
2012-02-13,7.208,7.2152,7.1285,7.208,1931086,0
2012-02-14,7.2076,7.2367,7.1495,7.1929,1230976,0
2012-02-15,7.2292,7.2439,7.1495,7.2147,1638602,0
2012-02-16,7.2076,7.2586,7.1495,7.2439,2151048,0
2012-02-17,7.2873,7.3237,7.2147,7.2729,1466491,0
2012-02-21,7.3381,7.367,7.28,7.2946,2011143,0
2012-02-22,7.2586,7.2873,7.1713,7.1713,1685193,0
2012-02-23,7.2,7.28,7.1929,7.2729,1192925,0
2012-02-24,7.2729,7.28,7.1856,7.1929,1799574,0
2012-02-27,7.2076,7.2367,7.1856,7.2,1219563,0
2012-02-28,7.2219,7.2367,7.1566,7.1713,1622897,0
2012-02-29,7.2189,7.4369,7.1738,7.4144,3050576,0
2012-03-01,7.4614,7.4761,7.302,7.3598,1426070,0
2012-03-02,7.3535,7.3606,7.2355,7.2577,1028703,0
2012-03-05,7.2367,7.2367,7.0186,7.0186,2640771,0
2012-03-06,6.9556,6.9628,6.8526,6.9112,1941216,0
2012-03-07,7.0166,7.1188,7.0019,7.0238,1432097,0
2012-03-08,7.11,7.125,7.0216,7.0661,1359257,0
2012-03-09,7.1114,7.2648,7.0969,7.2284,1400289,0
2012-03-12,7.1991,7.2065,7.1262,7.1701,932443,0
2012-03-13,7.1991,7.221,7.1188,7.1843,1346843,0
2012-03-14,7.1772,7.2284,7.1262,7.1628,1202746,0
2012-03-15,7.1843,7.221,7.1405,7.221,935059,0
2012-03-16,7.214,7.3454,7.214,7.3454,1431203,0
2012-03-19,7.382,7.411,7.3163,7.4039,1813380,0
2012-03-20,7.3672,7.3745,7.2794,7.3745,1055922,0
2012-03-21,7.382,7.382,7.2941,7.3454,1051847,0
2012-03-22,7.287,7.287,7.2065,7.243,1543224,0
2012-03-23,7.1114,7.1917,7.0385,7.1334,2169548,0
2012-03-26,7.2284,7.2358,7.1772,7.1843,1280626,0
2012-03-27,7.214,7.221,7.0893,7.0969,1174329,0
2012-03-28,7.0893,7.0969,7.0019,7.0311,1405220,0
2012-03-29,7.0311,7.0311,6.8922,6.9289,1324447,0
2012-03-30,6.9558,6.9629,6.8738,6.8738,1117368,0
2012-04-02,6.8848,6.9799,6.8335,6.9431,1033271,0
2012-04-03,6.9628,6.9702,6.8008,6.8448,1175377,0
2012-04-04,6.7934,6.7934,6.6608,6.6829,1868608,0
2012-04-05,6.6901,6.7639,6.6316,6.6386,1022493,0
2012-04-09,6.5706,6.6585,6.5415,6.6361,2041074,0
2012-04-10,6.6292,6.6585,6.3953,6.4462,2380992,0
2012-04-11,6.5059,6.5796,6.4763,6.4912,1839810,0
2012-04-12,6.5502,6.6462,6.528,6.6316,1581831,0
2012-04-13,6.6316,6.6386,6.528,6.5502,1302746,0
2012-04-16,6.5648,6.5648,6.4399,6.4471,1597812,0
2012-04-17,6.5095,6.5242,6.4348,6.4501,2035223,0
2012-04-18,6.4543,6.4618,6.3662,6.3956,2195745,0
2012-04-19,6.4027,6.4175,6.2998,6.3147,1801799,0
2012-04-20,6.3733,6.4175,6.2998,6.3514,1102388,0
2012-04-23,6.3068,6.3291,6.2334,6.3217,1498624,0
2012-04-24,6.3586,6.388,6.3291,6.3514,2087326,0
2012-04-25,6.3807,6.4103,6.3514,6.3956,1769915,0
2012-04-26,6.4027,6.5796,6.3956,6.528,2047212,0
2012-04-27,6.5576,6.6238,6.5357,6.5648,1533415,0
2012-04-30,6.5616,6.6208,6.5166,6.606,1057112,0
2012-05-01,6.6208,6.8216,6.6132,6.8069,1452018,0
2012-05-02,6.7712,6.8008,6.6757,6.6901,1313380,0
2012-05-03,6.6653,6.673,6.4723,6.487,1500407,0
2012-05-04,6.4424,6.4501,6.3013,6.3829,2071485,0
2012-05-07,6.3217,6.3586,6.2481,6.3068,1616064,0
2012-05-08,6.2481,6.2922,6.1082,6.1964,2493233,0
2012-05-09,6.1225,6.2561,6.048,6.2047,1805044,0
2012-05-10,6.2488,6.2933,6.1672,6.1894,1356365,0
2012-05-11,6.1522,6.2488,6.1225,6.1225,1015324,0
2012-05-14,6.0629,6.085,5.9736,5.9886,1541866,0
2012-05-15,5.9659,5.9957,5.847,5.847,2413946,0
2012-05-16,5.8395,5.8843,5.5865,5.6167,4067777,0
2012-05-17,5.6239,5.6386,5.4528,5.5421,1881101,0
2012-05-18,5.5865,5.6239,5.3635,5.4009,2760334,0
2012-05-21,5.4454,5.6167,5.4304,5.6167,1159718,0
2012-05-22,5.6016,5.6685,5.5051,5.5197,1507397,0
2012-05-23,5.4601,5.5571,5.3562,5.5571,1451618,0
2012-05-24,5.5718,5.5718,5.4454,5.49,1315503,0
2012-05-25,5.4749,5.4976,5.4158,5.4379,1059231,0
2012-05-29,5.49,5.5497,5.3711,5.4009,1819421,0
2012-05-30,5.3337,5.3337,5.2222,5.2222,2203361,0
2012-05-31,5.2372,5.2967,5.1109,5.2743,2041274,0
2012-06-01,5.1912,5.1912,5.0407,5.1006,2240720,0
2012-06-04,5.1478,5.2595,5.0661,5.2595,2223289,0
2012-06-05,5.2772,5.5269,5.2547,5.5269,3775922,0
2012-06-06,5.5514,5.679,5.5366,5.5965,1801624,0
2012-06-07,5.6869,5.7243,5.4913,5.4989,1477739,0
2012-06-08,5.4539,5.4839,5.3561,5.3938,1297617,0
2012-06-11,5.4601,5.4976,5.2372,5.2446,1857061,0
2012-06-12,5.3409,5.4237,5.2808,5.4012,1647891,0
2012-06-13,5.3334,5.3785,5.2132,5.2132,1868625,0
2012-06-14,5.2,5.2076,5.0732,5.1109,2826911,0
2012-06-15,5.1307,5.176,5.0105,5.1611,3474366,0
2012-06-18,5.1533,5.176,5.0856,5.1383,1983728,0
2012-06-19,5.1831,5.2283,5.1533,5.221,2390454,0
2012-06-20,5.2735,5.3188,5.1533,5.2509,2884271,0
2012-06-21,5.2434,5.2509,4.898,4.9054,3777622,0
2012-06-22,4.9581,4.9658,4.7852,4.8002,3958160,0
2012-06-25,4.725,4.7702,4.4318,4.5223,4487974,0
2012-06-26,4.4925,4.5372,4.3566,4.4097,3339275,0
2012-06-27,4.4246,4.5446,4.4097,4.5151,2217112,0
2012-06-28,4.4846,4.7176,4.4695,4.6873,3263782,0
2012-06-29,4.8376,4.9129,4.7176,4.7852,3045372,0
2012-07-02,4.7326,4.8454,4.7176,4.7778,1604761,0
2012-07-03,4.884,4.9595,4.8235,4.9294,1397858,0
2012-07-05,4.8613,4.9368,4.8461,4.8762,1473136,0
2012-07-06,4.5362,4.763,4.5286,4.7328,4595499,0
2012-07-09,4.6724,4.68,4.5825,4.6049,2329781,0
2012-07-10,4.6192,4.657,4.3776,4.4229,2816709,0
2012-07-11,4.4001,4.5589,4.4001,4.5212,1824749,0
2012-07-12,4.4832,4.4982,4.3472,4.4605,2317149,0
2012-07-13,4.4998,4.5446,4.462,4.5072,1169563,0
2012-07-16,4.4682,4.574,4.4454,4.5286,1262359,0
2012-07-17,4.5223,4.6424,4.4846,4.635,1967519,0
2012-07-18,4.635,4.665,4.5825,4.6271,1670021,0
2012-07-19,4.6498,4.748,4.6498,4.7027,1787271,0
2012-07-20,4.6422,4.7177,4.6347,4.7177,1210024,0
2012-07-23,4.6119,4.657,4.5362,4.6422,1529058,0
2012-07-24,4.6347,4.6647,4.4832,4.5514,2049467,0
2012-07-25,4.574,4.5816,4.4605,4.5212,1815648,0
2012-07-26,4.5816,4.6498,4.5514,4.6347,1414108,0
2012-07-27,4.645,4.7364,4.645,4.6908,1544619,0
2012-07-30,4.7101,4.9143,4.6949,4.9143,1915797,0
2012-07-31,4.8916,4.922,4.7704,4.816,1375025,0
2012-08-01,4.8314,4.9595,4.4605,4.8386,11113052,0
2012-08-02,4.7328,4.8085,4.6119,4.6422,1644764,0
2012-08-03,4.748,4.8762,4.7252,4.8613,2037042,0
2012-08-06,4.8762,4.9823,4.8461,4.9521,1372173,0
2012-08-07,4.9368,5.1486,4.9294,5.1032,2207195,0
2012-08-08,5.0728,5.2093,5.0428,5.1032,2176817,0
2012-08-09,5.1109,5.2244,5.0655,5.2167,1477542,0
2012-08-10,5.1638,5.2017,5.0958,5.1563,1382989,0
2012-08-13,5.1184,5.2167,5.0882,5.1413,1253671,0
2012-08-14,5.1486,5.3075,5.1486,5.2998,2191035,0
2012-08-15,5.2696,5.3225,5.194,5.2998,2124471,0
2012-08-16,5.2772,5.4512,5.2772,5.4286,2420409,0
2012-08-17,5.4435,5.572,5.4435,5.5192,2757024,0
2012-08-20,5.5043,5.5726,5.4359,5.5499,2090276,0
2012-08-21,5.565,5.6942,5.5574,5.5803,2306623,0
2012-08-22,5.5423,5.565,5.4359,5.4891,1103156,0
2012-08-23,5.4739,5.4891,5.3218,5.3522,1502260,0
2012-08-24,5.3446,5.4359,5.3142,5.3826,1566492,0
2012-08-27,5.4056,5.4586,5.3295,5.3522,1168595,0
2012-08-28,5.3901,5.3901,5.3295,5.3826,1167056,0
2012-08-29,5.3522,5.3901,5.2382,5.3065,1636034,0
2012-08-30,5.2459,5.299,5.1164,5.1468,1450842,0
2012-08-31,5.1774,5.2003,5.0557,5.1468,2045198,0
2012-09-04,5.1242,5.1316,4.9721,4.9874,1983036,0
2012-09-05,4.9797,5.0329,4.9494,4.9494,2407803,0
2012-09-06,5.0101,5.1699,4.9721,5.1012,2049933,0
2012-09-07,5.1242,5.299,5.1242,5.2608,1393252,0
2012-09-10,5.2535,5.3142,5.2382,5.2459,1405455,0
2012-09-11,5.2608,5.3675,5.2608,5.3371,1240673,0
2012-09-12,5.3371,5.4205,5.3295,5.4205,1918120,0
2012-09-13,5.4056,5.4739,5.3446,5.4434,1999638,0
2012-09-14,5.4891,5.6258,5.4814,5.5574,2223508,0
2012-09-17,5.565,5.5956,5.5194,5.5574,1323112,0
2012-09-18,5.5574,5.5574,5.3979,5.4434,1285023,0
2012-09-19,5.3979,5.4131,5.3218,5.3446,1805733,0
2012-09-20,5.2844,5.4144,5.2614,5.399,1361015,0
2012-09-21,5.4144,5.4679,5.3685,5.4679,1214786,0
2012-09-24,5.4144,5.4221,5.3379,5.376,1228550,0
2012-09-25,5.376,5.4144,5.2996,5.315,1651251,0
2012-09-26,5.2541,5.2768,5.1086,5.1161,1957522,0
2012-09-27,5.1774,5.2614,5.1391,5.2082,1154006,0
2012-09-28,5.1848,5.1926,5.0854,5.1543,1102207,0
2012-10-01,5.2082,5.2386,5.1543,5.1926,996882,0
2012-10-02,5.2082,5.2156,5.0704,5.0704,1662897,0
2012-10-03,5.0854,5.0854,4.9326,4.9785,2135550,0
2012-10-04,4.9936,5.0781,4.971,5.0626,1240728,0
2012-10-05,5.1086,5.1161,4.9862,5.0015,1047880,0
2012-10-08,4.971,5.0243,4.971,5.0015,783070,0
2012-10-09,5.0015,5.0471,4.971,4.9862,1463540,0
2012-10-10,4.9862,5.0015,4.8562,4.8636,1470781,0
2012-10-11,4.8945,5.0089,4.8945,4.9785,1426083,0
2012-10-12,4.9019,4.971,4.8791,4.9249,1835592,0
2012-10-15,4.9249,4.9478,4.8484,4.9326,1216858,0
2012-10-16,4.9326,4.971,4.9172,4.9557,1249997,0
2012-10-17,4.9785,5.0704,4.971,5.0398,1278196,0
2012-10-18,5.0404,5.0941,5.0249,5.079,1005791,0
2012-10-19,5.0328,5.079,4.9326,5.0095,1130016,0
2012-10-22,4.9941,5.0095,4.8327,4.8711,1657213,0
2012-10-23,4.8173,4.8247,4.7248,4.7708,1546061,0
2012-10-24,4.7942,4.8097,4.6944,4.6944,1260528,0
2012-10-25,4.7248,4.7555,4.7093,4.7093,954188,0
2012-10-26,4.7093,4.7093,4.6172,4.6172,1672721,0
2012-10-31,4.5787,4.6172,4.5249,4.6095,2136573,0
2012-11-01,4.671,4.8097,4.6325,4.7708,2119024,0
2012-11-02,4.7942,4.8018,4.6172,4.6172,1778682,0
2012-11-05,4.5787,4.6172,4.4478,4.4787,2755993,0
2012-11-06,4.494,4.5018,4.3939,4.4321,2843330,0
2012-11-07,4.417,4.417,4.1169,4.317,3870597,0
2012-11-08,4.3092,4.3555,4.1938,4.2403,2179913,0
2012-11-09,4.2171,4.2938,4.1323,4.1323,2380083,0
2012-11-12,4.1631,4.2017,4.0632,4.0939,2224159,0
2012-11-13,3.9938,4.0398,3.8937,3.9399,3878768,0
2012-11-14,3.9244,4.0092,3.9015,3.9552,2176749,0
2012-11-15,3.9631,4.0168,3.8937,3.9244,2262654,0
2012-11-16,3.9015,3.9938,3.8707,3.9938,2310658,0
2012-11-19,4.0714,4.1105,3.9784,4.0094,1925912,0
2012-11-20,3.9862,4.0094,3.9009,3.963,1544505,0
2012-11-21,3.955,3.994,3.9087,3.9087,1871308,0
2012-11-23,3.9241,4.0486,3.9241,4.0405,1066691,0
2012-11-26,4.0329,4.056,3.963,4.0017,1335804,0
2012-11-27,3.994,4.0329,3.9163,3.9163,1418255,0
2012-11-28,3.9009,3.9705,3.8776,3.955,1579753,0
2012-11-29,3.9784,4.0249,3.955,3.994,1512716,0
2012-11-30,3.9862,4.0249,3.9163,3.994,2299898,0
2012-12-03,4.0171,4.0405,3.9241,3.963,2107633,0
2012-12-04,3.9473,3.963,3.8856,3.9473,3319223,0
2012-12-05,3.9317,3.9862,3.9087,3.9397,2710894,0
2012-12-06,3.9241,3.9705,3.8776,3.9163,2477432,0
2012-12-07,3.9087,3.9397,3.839,3.839,2439338,0
2012-12-10,3.839,3.8468,3.7535,3.7768,3577961,0
2012-12-11,3.7615,3.8776,3.7535,3.8311,3130534,0
2012-12-12,3.8623,3.8856,3.8001,3.8311,1928194,0
2012-12-13,3.8156,3.839,3.7768,3.8078,2124744,0
2012-12-14,3.8078,3.8311,3.7847,3.8001,1753304,0
2012-12-17,3.8156,3.8234,3.7615,3.7923,1597258,0
2012-12-18,3.7847,4.056,3.7847,4.0249,4247266,0
2012-12-19,4.056,4.1105,3.9705,3.9784,2519867,0
2012-12-20,3.963,4.0171,3.9397,3.963,1795376,0
2012-12-21,3.8856,3.9241,3.839,3.87,2638390,0
2012-12-24,3.87,3.9009,3.8001,3.8156,1560147,0
2012-12-26,3.8156,3.839,3.7692,3.7768,1643838,0
2012-12-27,3.7923,3.8078,3.7071,3.7223,3440974,0
2012-12-28,3.7071,3.7223,3.6763,3.6836,2615003,0
2012-12-31,3.6605,3.8623,3.6294,3.8543,3960178,0
2013-01-02,3.9473,3.9862,3.8311,3.8856,2446365,0
2013-01-03,3.8776,3.9397,3.8543,3.87,1726923,0
2013-01-04,3.8856,3.9473,3.8776,3.9241,1976667,0
2013-01-07,3.9163,3.9705,3.9009,3.955,1469550,0
2013-01-08,3.9317,3.963,3.9009,3.9241,1265386,0
2013-01-09,3.9241,3.9473,3.8543,3.8931,1445099,0
2013-01-10,3.8856,3.9087,3.7615,3.87,2004094,0
2013-01-11,3.9009,3.9241,3.8623,3.8856,1416664,0
2013-01-14,3.8776,3.9163,3.8311,3.87,1129679,0
2013-01-15,3.8623,3.87,3.8156,3.8543,1641678,0
2013-01-16,3.8468,3.87,3.8001,3.8156,1877902,0
2013-01-17,3.8317,3.8473,3.7693,3.8317,3640283,0
2013-01-18,3.8082,3.8317,3.7849,3.8161,1908888,0
2013-01-22,3.8004,3.824,3.7143,3.7849,3370666,0
2013-01-23,3.7849,3.8161,3.7535,3.7535,1526507,0
2013-01-24,3.7458,3.7535,3.6756,3.683,2578110,0
2013-01-25,3.6987,3.6987,3.605,3.6206,3608624,0
2013-01-28,3.6516,3.6516,3.558,3.558,2877844,0
2013-01-29,3.5502,3.558,3.4095,3.4642,6490070,0
2013-01-30,3.4722,3.5424,3.4567,3.511,3687664,0
2013-01-31,3.4642,3.5892,3.4642,3.5736,3007855,0
2013-02-01,3.597,3.683,3.5892,3.683,3920365,0
2013-02-04,3.6441,3.7458,3.6361,3.6675,3574334,0
2013-02-05,3.6675,3.7458,3.6441,3.7143,2878907,0
2013-02-06,3.7143,3.7302,3.6987,3.6987,1532899,0
2013-02-07,3.7068,3.7068,3.6128,3.6361,1679328,0
2013-02-08,3.6128,3.6285,3.5816,3.597,2078370,0
2013-02-11,3.597,3.597,3.558,3.5892,1320624,0
2013-02-12,3.5736,3.5816,3.503,3.5189,2515850,0
2013-02-13,3.511,3.5736,3.4722,3.5736,3235108,0
2013-02-14,3.5502,3.6285,3.5347,3.5347,2336001,0
2013-02-15,3.5189,3.5268,3.4484,3.4799,3564582,0
2013-02-19,3.4408,3.4954,3.4408,3.4799,2173308,0
2013-02-20,3.4878,3.511,3.4567,3.4799,2469780,0
2013-02-21,3.5113,3.5113,3.3927,3.4009,2560109,0
2013-02-22,3.4087,3.4087,3.2825,3.3375,3635924,0
2013-02-25,3.314,3.346,3.1561,3.1561,4719386,0
2013-02-26,3.1642,3.172,3.0143,3.1248,5672367,0
2013-02-27,3.1168,3.2983,3.1007,3.2903,4386994,0
2013-02-28,3.2903,3.2903,3.2352,3.2586,3519002,0
2013-03-01,3.472,3.606,3.346,3.535,6508069,0
2013-03-04,3.5825,3.7481,3.5825,3.6772,5413477,0
2013-03-05,3.7403,3.7953,3.6455,3.6688,4505303,0
2013-03-06,3.6688,3.7481,3.5981,3.7481,3616266,0
2013-03-07,3.7874,3.9375,3.7718,3.898,5709373,0
2013-03-08,3.9452,4.0242,3.9138,4.0084,6401863,0
2013-03-11,4.0321,4.2372,3.9609,4.2372,6526027,0
2013-03-12,4.3006,4.3319,4.1349,4.2057,5864048,0
2013-03-13,4.2532,4.2691,4.103,4.1504,3583907,0
2013-03-14,4.1504,4.2532,4.1425,4.2372,2405963,0
2013-03-15,4.2532,4.3635,4.2294,4.3635,4392797,0
2013-03-18,4.3555,4.4818,4.3081,4.3319,3555622,0
2013-03-19,4.3635,4.3872,4.2294,4.3006,3287992,0
2013-03-20,4.3235,4.3392,4.2281,4.2918,2111561,0
2013-03-21,4.2679,4.3153,4.2122,4.2359,1835727,0
2013-03-22,4.244,4.2598,4.1407,4.1645,2324052,0
2013-03-25,4.1566,4.1724,4.0133,4.0612,4554697,0
2013-03-26,4.0689,4.1407,3.9418,4.1327,3655326,0
2013-03-27,4.101,4.1247,4.0293,4.101,2517329,0
2013-03-28,4.0689,4.0929,4.0215,4.0531,1919627,0
2013-04-01,4.0531,4.0689,3.9817,4.0293,1766568,0
2013-04-02,4.0531,4.1247,4.0133,4.0293,2106081,0
2013-04-03,4.0374,4.0689,3.8307,3.9022,3991455,0
2013-04-04,3.8864,3.8942,3.7988,3.8387,2105191,0
2013-04-05,3.7831,3.8704,3.7351,3.8625,2992696,0
2013-04-08,3.8704,3.9977,3.8625,3.9977,2094875,0
2013-04-09,3.9895,4.1089,3.9817,4.0769,2079049,0
2013-04-10,4.101,4.1407,4.0293,4.0451,2011531,0
2013-04-11,4.0374,4.085,3.9817,4.0531,1596975,0
2013-04-12,4.0293,4.0374,3.9339,3.9817,1766323,0
2013-04-15,3.9022,3.926,3.7751,3.7751,3790414,0
2013-04-16,3.8387,3.926,3.7751,3.8467,2487340,0
2013-04-17,3.8068,3.8068,3.5842,3.616,3787349,0
2013-04-18,3.6559,3.7761,3.5756,3.7117,2561768,0
2013-04-19,3.7521,3.7681,3.6239,3.6639,1718987,0
2013-04-22,3.6479,3.7359,3.6239,3.7201,1270415,0
2013-04-23,3.7117,3.7761,3.6717,3.7521,1293561,0
2013-04-24,3.7681,3.9284,3.7681,3.8723,1997291,0
2013-04-25,3.8884,4.0648,3.8884,3.9764,2430784,0
2013-04-26,3.9527,3.9686,3.8644,3.9043,1214004,0
2013-04-29,3.9284,3.9925,3.8965,3.9764,1221761,0
2013-04-30,3.9764,4.0727,3.9686,4.0567,2032798,0
2013-05-01,4.0328,4.0488,3.9443,3.9925,1733630,0
2013-05-02,4.0007,4.0888,3.9764,4.0406,2951257,0
2013-05-03,4.0567,4.1608,4.0406,4.1209,2728033,0
2013-05-06,4.1288,4.2171,4.1046,4.2171,2448994,0
2013-05-07,4.2091,4.2729,4.0727,4.0807,2756760,0
2013-05-08,4.0888,4.1448,4.0246,4.0567,2268290,0
2013-05-09,4.0488,4.0727,3.9925,4.0246,1765648,0
2013-05-10,4.0007,4.0807,3.9764,4.0727,1492566,0
2013-05-13,4.0727,4.0888,4.0087,4.0165,1365462,0
2013-05-14,4.0087,4.0567,3.9925,4.0328,1689422,0
2013-05-15,3.9925,4.0406,3.9686,3.9764,1751146,0
2013-05-16,3.9925,4.1129,3.9764,4.0727,1841005,0
2013-05-17,4.0567,4.1046,4.0567,4.0969,1467922,0
2013-05-20,4.0969,4.2011,4.0888,4.1929,2068879,0
2013-05-21,4.128,4.1603,4.0958,4.1038,1701406,0
2013-05-22,4.0958,4.1603,4.0474,4.0636,2304404,0
2013-05-23,4.015,4.1038,3.9908,4.0958,1522851,0
2013-05-24,4.0636,4.1768,4.0474,4.1522,1848485,0
2013-05-28,4.1603,4.2008,4.0636,4.0876,1728617,0
2013-05-29,4.0636,4.128,4.0474,4.1038,1357701,0
2013-05-30,4.1038,4.1358,4.0636,4.0958,1156706,0
2013-05-31,4.0967,4.1381,4.0799,4.1046,1488298,0
2013-06-03,4.1038,4.1925,4.1038,4.1684,2257329,0
2013-06-04,4.1522,4.2896,4.1441,4.2089,6179376,0
2013-06-05,4.1925,4.2491,4.1603,4.233,2534145,0
2013-06-06,4.233,4.2815,4.1847,4.217,2150354,0
2013-06-07,4.217,4.2411,4.1441,4.1847,1430471,0
2013-06-10,4.1684,4.2251,4.1199,4.217,1362998,0
2013-06-11,4.1847,4.1847,4.1038,4.128,1772178,0
2013-06-12,4.1199,4.1522,4.015,4.0553,2176399,0
2013-06-13,4.0391,4.0958,4.0229,4.0796,1560331,0
2013-06-14,4.0714,4.1121,4.0474,4.0714,1026518,0
2013-06-17,4.0714,4.128,4.0391,4.0876,2058398,0
2013-06-18,4.0714,4.1121,4.0636,4.1038,1006295,0
2013-06-19,4.1038,4.1522,4.0553,4.0796,1848272,0
2013-06-20,4.0301,4.0544,3.916,3.9567,2959794,0
2013-06-21,3.9323,4.0058,3.8672,3.916,2355547,0
2013-06-24,3.8754,3.8754,3.7289,3.8101,2407435,0
2013-06-25,3.8265,3.9,3.7698,3.8836,1673092,0
2013-06-26,3.908,3.9323,3.8265,3.8672,1193778,0
2013-06-27,3.9,3.9567,3.8754,3.9323,1284789,0
2013-06-28,3.9323,4.0138,3.9,4.0138,1933124,0
2013-07-01,4.0382,4.1034,4.0138,4.0465,1264103,0
2013-07-02,4.0221,4.0544,3.9567,3.9893,1399347,0
2013-07-03,3.9733,3.9978,3.8915,3.9243,1289482,0
2013-07-05,3.9243,3.9405,3.8427,3.916,1618306,0
2013-07-08,3.9079,3.9978,3.9,3.9893,1408051,0
2013-07-09,4.0138,4.0544,3.9814,4.0301,1389595,0
2013-07-10,4.0301,4.1441,4.0138,4.1278,1705491,0
2013-07-11,4.1686,4.1929,4.0953,4.1604,1775337,0
2013-07-12,4.1604,4.1848,4.1118,4.1522,1033653,0
2013-07-15,4.1522,4.2093,4.1118,4.1769,2492442,0
2013-07-16,4.1929,4.2743,4.1769,4.2663,1842380,0
2013-07-17,4.4292,4.6814,4.4049,4.6164,8102800,0
2013-07-18,4.6562,4.7872,4.6315,4.7546,5189759,0
2013-07-19,4.7546,4.8448,4.7053,4.7872,2460794,0
2013-07-22,4.7956,4.9102,4.7956,4.9019,2495667,0
2013-07-23,4.9266,4.9675,4.8201,4.8364,2837410,0
2013-07-24,4.8283,4.8691,4.6479,4.6972,3089087,0
2013-07-25,4.6972,4.7791,4.6972,4.7546,1328174,0
2013-07-26,4.7298,4.7872,4.7053,4.7707,1630227,0
2013-07-29,4.7546,4.7628,4.6562,4.7053,1388704,0
2013-07-30,4.6972,4.7217,4.6234,4.6808,1895945,0
2013-07-31,4.6723,4.7707,4.6315,4.7379,1547734,0
2013-08-01,4.7546,4.8117,4.7134,4.7872,1951178,0
2013-08-02,4.7791,4.8201,4.6562,4.6808,1850165,0
2013-08-05,4.6397,4.6972,4.6397,4.6562,1140975,0
2013-08-06,4.6562,4.6808,4.6151,4.6234,1598659,0
2013-08-07,4.5904,4.6315,4.566,4.5904,1597921,0
2013-08-08,4.5904,4.7134,4.5904,4.6642,1304428,0
2013-08-09,4.6397,4.7462,4.6315,4.7298,1346249,0
2013-08-12,4.7379,4.7791,4.6972,4.7628,1771687,0
2013-08-13,4.7298,4.7379,4.6642,4.6888,1288900,0
2013-08-14,4.6808,4.7298,4.6479,4.6972,1108617,0
2013-08-15,4.6723,4.7379,4.6397,4.7298,1594483,0
2013-08-16,4.7379,4.7628,4.6723,4.6808,1543299,0
2013-08-19,4.6808,4.6888,4.525,4.5496,2064692,0
2013-08-20,4.4909,4.5569,4.3999,4.499,1672575,0
2013-08-21,4.4662,4.499,4.3832,4.4495,1637291,0
2013-08-22,4.4328,4.5157,4.3999,4.499,1437307,0
2013-08-23,4.4824,4.5735,4.4413,4.565,1391812,0
2013-08-26,4.5569,4.6145,4.5073,4.5157,1082507,0
2013-08-27,4.4909,4.5569,4.4745,4.5237,1126927,0
2013-08-28,4.5404,4.6229,4.5157,4.5897,1438038,0
2013-08-29,4.5569,4.5981,4.4662,4.4824,1246874,0
2013-08-30,4.4745,4.5404,4.4579,4.5404,1097739,0
2013-09-03,4.5702,4.7115,4.562,4.7032,2363889,0
2013-09-04,4.7032,4.8693,4.6865,4.8446,6258531,0
2013-09-05,4.8693,4.886,4.7948,4.8361,2015266,0
2013-09-06,4.8528,4.9026,4.7863,4.8528,1726652,0
2013-09-09,4.8375,4.9035,4.7965,4.7965,1694647,0
2013-09-10,4.7948,4.8112,4.7199,4.7948,1460480,0
2013-09-11,4.7877,4.8706,4.7467,4.846,1362698,0
2013-09-12,4.8125,4.8871,4.7799,4.7877,1450606,0
2013-09-13,4.7699,4.8196,4.7614,4.7863,1057124,0
2013-09-16,4.7877,4.846,4.7877,4.8045,1243990,0
2013-09-17,4.8112,4.8528,4.7863,4.8361,1428458,0
2013-09-18,4.8029,4.9277,4.7863,4.8775,1736883,0
2013-09-19,4.8693,4.9193,4.8361,4.8528,1189463,0
2013-09-20,4.8279,4.8693,4.7863,4.8196,1501350,0
2013-09-23,4.8196,4.8611,4.7699,4.8528,1682602,0
2013-09-24,4.8361,4.9277,4.8112,4.9277,2294402,0
2013-09-25,4.9277,4.9939,4.8446,4.8611,2077700,0
2013-09-26,4.8693,4.9277,4.8361,4.911,1175058,0
2013-09-27,4.9193,4.9193,4.8528,4.8775,1041185,0
2013-09-30,4.8528,4.9691,4.8196,4.9193,2830031,0
2013-10-01,4.8775,4.9773,4.8693,4.9524,1645320,0
2013-10-02,4.9444,5.0604,4.8944,5.0438,1940312,0
2013-10-03,5.0521,5.0687,4.9939,5.0353,2358376,0
2013-10-04,5.0024,5.2101,4.9939,5.2019,2855690,0
2013-10-07,5.1603,5.2516,5.1271,5.2019,1551864,0
2013-10-08,5.1685,5.2765,5.0853,5.1352,2285147,0
2013-10-09,5.102,5.1352,5.0024,5.0772,1663626,0
2013-10-10,5.102,5.2101,5.102,5.1685,1746488,0
2013-10-11,5.1685,5.3183,5.1519,5.3097,2173169,0
2013-10-14,5.3015,5.3097,5.2432,5.2765,976953,0
2013-10-15,5.3097,5.3183,5.1603,5.2101,1513875,0
2013-10-16,5.2183,5.2932,5.2101,5.2932,1381672,0
2013-10-17,5.3097,5.3845,5.2765,5.3599,1745488,0
2013-10-18,5.3683,5.4183,5.3347,5.3934,1141071,0
2013-10-21,5.3765,5.435,5.3514,5.3601,1326439,0
2013-10-22,5.41,5.435,5.3347,5.41,1545487,0
2013-10-23,5.3431,5.3514,5.1425,5.1674,3353313,0
2013-10-24,5.1425,5.2761,5.084,5.251,1665928,0
2013-10-25,5.2679,5.3601,5.251,5.3347,1071816,0
2013-10-28,5.3431,5.3765,5.293,5.3347,1262489,0
2013-10-29,5.3601,5.385,5.293,5.3182,1099170,0
2013-10-30,5.3262,5.3514,5.1842,5.2345,1757133,0
2013-10-31,5.2261,5.4016,5.1926,5.3934,1758807,0
2013-11-01,5.3934,5.3934,5.2679,5.3014,1137519,0
2013-11-04,5.3431,5.3431,5.2761,5.3182,1407159,0
2013-11-05,5.2847,5.435,5.2679,5.4183,2104214,0
2013-11-06,5.4183,5.4687,5.293,5.3262,2096677,0
2013-11-07,5.3262,5.3431,5.1005,5.1343,3191575,0
2013-11-08,5.0923,5.2679,5.0339,5.2596,2645625,0
2013-11-11,5.251,5.3096,5.1761,5.2761,1362996,0
2013-11-12,5.2345,5.2847,5.2094,5.2345,1610142,0
2013-11-13,5.2012,5.4183,5.1926,5.385,1904771,0
2013-11-14,5.3765,5.3765,5.3096,5.3182,991537,0
2013-11-15,5.3014,5.4267,5.3014,5.41,1348571,0
2013-11-18,5.41,5.4518,5.2679,5.2679,1952096,0
2013-11-19,5.2679,5.3683,5.2428,5.2761,1778406,0
2013-11-20,5.2597,5.369,5.2597,5.2934,1252001,0
2013-11-21,5.3018,5.4363,5.2763,5.3607,1873431,0
2013-11-22,5.3439,5.4447,5.3269,5.4447,1517158,0
2013-11-25,5.4111,5.4279,5.3439,5.3773,1523971,0
2013-11-26,5.369,5.3858,5.2597,5.3018,2216674,0
2013-11-27,5.2597,5.3018,5.1757,5.2345,2158522,0
2013-11-29,5.2009,5.3018,5.2009,5.226,748682,0
2013-12-02,5.1924,5.3439,5.1839,5.2763,1886021,0
2013-12-03,5.2597,5.3269,5.1924,5.2934,1805422,0
2013-12-04,5.2681,5.3439,5.2175,5.3439,1289560,0
2013-12-05,5.2934,5.4025,5.2681,5.2934,1198603,0
2013-12-06,5.3354,5.3354,5.2345,5.2511,1119312,0
2013-12-09,5.2597,5.3101,5.2175,5.2511,1193479,0
2013-12-10,5.2428,5.3269,5.2428,5.3186,857797,0
2013-12-11,5.3018,5.3101,5.2009,5.2092,1233988,0
2013-12-12,5.2009,5.2175,5.1587,5.1924,1828362,0
2013-12-13,5.1757,5.2934,5.1757,5.2849,1800936,0
2013-12-16,5.2849,5.3354,5.2763,5.2763,1154977,0
2013-12-17,5.2763,5.3186,5.2597,5.3018,1328678,0
2013-12-18,5.2849,5.3018,5.2175,5.2849,1202541,0
2013-12-19,5.2425,5.3443,5.2256,5.3102,1331338,0
2013-12-20,5.2934,5.3443,5.2763,5.2849,1547780,0
2013-12-23,5.3102,5.3358,5.2425,5.2596,1789853,0
2013-12-24,5.2425,5.2934,5.217,5.2849,1001091,0
2013-12-26,5.2849,5.3189,5.1831,5.2256,1283070,0
2013-12-27,5.2003,5.2934,5.1831,5.2849,2283766,0
2013-12-30,5.2596,5.3102,5.2003,5.2089,2271539,0
2013-12-31,5.2341,5.2763,5.1919,5.2509,2109929,0
2014-01-02,5.268,5.2763,5.0986,5.1492,2772302,0
2014-01-03,5.1662,5.2509,5.1324,5.1831,1335541,0
2014-01-06,5.1831,5.2341,5.1324,5.217,1278390,0
2014-01-07,5.2003,5.2596,5.1919,5.2425,1084253,0
2014-01-08,5.2256,5.2509,5.1919,5.2256,893581,0
2014-01-09,5.1919,5.217,5.0902,5.1241,2087652,0
2014-01-10,5.1071,5.1662,5.0902,5.1492,1316435,0
2014-01-13,5.1324,5.1662,5.0648,5.1071,1447458,0
2014-01-14,5.0815,5.0986,5.0308,5.0476,1934673,0
2014-01-15,5.0563,5.1579,5.0308,5.0986,1895075,0
2014-01-16,5.1492,5.2509,5.0986,5.2341,2228776,0
2014-01-17,5.2763,5.5473,5.2596,5.5303,5404199,0
2014-01-21,5.5901,5.6412,5.4878,5.5901,2816523,0
2014-01-22,5.6327,5.6412,5.5303,5.6412,2373552,0
2014-01-23,5.6412,5.7094,5.5817,5.5986,1693436,0
2014-01-24,5.5901,5.6073,5.4367,5.539,1883835,0
2014-01-27,5.5303,5.6073,5.4112,5.4711,1855258,0
2014-01-28,5.4964,5.5729,5.4878,5.5219,1368783,0
2014-01-29,5.505,5.5729,5.4367,5.505,1325769,0
2014-01-30,5.5219,5.6157,5.505,5.5303,1190266,0
2014-01-31,5.4794,5.5561,5.4451,5.505,1671326,0
2014-02-03,5.5219,5.539,5.3686,5.3856,1635494,0
2014-02-04,5.4025,5.4794,5.3603,5.3943,1425803,0
2014-02-05,5.377,5.4878,5.3603,5.4878,1098322,0
2014-02-06,5.4794,5.6242,5.4622,5.6157,1282617,0
2014-02-07,5.6327,5.735,5.6073,5.6754,1897184,0
2014-02-10,5.6583,5.701,5.5562,5.5645,1287349,0
2014-02-11,5.5817,5.701,5.5303,5.6497,1237721,0
2014-02-12,5.6924,5.718,5.6583,5.7094,1127376,0
2014-02-13,5.6412,5.718,5.6412,5.6669,1281302,0
2014-02-14,5.684,5.752,5.6669,5.7094,1104878,0
2014-02-18,5.7094,5.8118,5.701,5.7776,1349968,0
2014-02-19,5.7435,5.8372,5.7435,5.8032,1311263,0
2014-02-20,5.8118,5.846,5.752,5.7776,1312024,0
2014-02-21,5.7776,5.8291,5.7518,5.7776,919391,0
2014-02-24,5.7776,5.8977,5.7776,5.8463,1120533,0
2014-02-25,5.8463,5.8633,5.7776,5.8376,1260862,0
2014-02-26,5.8203,5.8291,5.7689,5.7689,1028099,0
2014-02-27,5.7776,5.7776,5.6404,5.6575,1560341,0
2014-02-28,5.6575,5.7864,5.6404,5.7776,1479206,0
2014-03-03,5.726,5.8291,5.4003,5.4175,3789870,0
2014-03-04,5.4347,5.5548,5.3833,5.4091,3592235,0
2014-03-05,5.4347,5.546,5.3917,5.4091,2492066,0
2014-03-06,5.4347,5.529,5.4347,5.5033,1521952,0
2014-03-07,5.4776,5.5374,5.4776,5.5204,1388457,0
2014-03-10,5.5204,5.5204,5.3319,5.3917,1769358,0
2014-03-11,5.4174,5.4261,5.2462,5.2719,2236478,0
2014-03-12,5.2291,5.2376,5.1175,5.1862,2635027,0
2014-03-13,5.2117,5.2462,5.1347,5.1606,1592206,0
2014-03-14,5.1347,5.2462,5.1175,5.2376,1339275,0
2014-03-17,5.2462,5.2632,5.1518,5.1777,1692364,0
2014-03-18,5.1606,5.2548,5.1518,5.2205,1226937,0
2014-03-19,5.2205,5.2548,5.169,5.2205,1405520,0
2014-03-20,5.2116,5.2205,5.1513,5.1859,1554544,0
2014-03-21,5.2116,5.2721,5.2033,5.2116,1063453,0
2014-03-24,5.1774,5.2378,5.1343,5.1513,1673709,0
2014-03-25,5.1859,5.2205,5.1774,5.2116,1561038,0
2014-03-26,5.1943,5.2464,5.1427,5.1601,1798861,0
2014-03-27,5.1513,5.2378,5.1427,5.2378,1492871,0
2014-03-28,5.2635,5.3327,5.2635,5.298,994638,0
2014-03-31,5.298,5.3238,5.2116,5.2464,991260,0
2014-04-01,5.2378,5.298,5.2291,5.2635,727837,0
2014-04-02,5.2635,5.3497,5.2464,5.3238,1007851,0
2014-04-03,5.3497,5.4188,5.3327,5.3756,988884,0
2014-04-04,5.4016,5.4619,5.3756,5.3843,1036682,0
2014-04-07,5.3673,5.4276,5.3153,5.3327,900065,0
2014-04-08,5.3756,5.4276,5.3238,5.393,1041380,0
2014-04-09,5.4102,5.4965,5.3586,5.4276,1233519,0
2014-04-10,5.4102,5.5222,5.3586,5.3756,1119104,0
2014-04-11,5.3673,5.393,5.3238,5.341,955496,0
2014-04-14,5.341,5.4362,5.3238,5.393,1251612,0
2014-04-15,5.3586,5.4533,5.3497,5.4016,1081934,0
2014-04-16,5.4276,5.4619,5.4016,5.4533,791218,0
2014-04-17,5.4619,5.5397,5.4533,5.5222,1329364,0
2014-04-21,5.5052,5.5485,5.4096,5.4441,1120174,0
2014-04-22,5.4096,5.479,5.3745,5.4528,1210445,0
2014-04-23,5.4441,5.5052,5.4356,5.4356,745338,0
2014-04-24,5.4616,5.5136,5.4616,5.4876,1041476,0
2014-04-25,5.479,5.4964,5.4181,5.4616,986122,0
2014-04-28,5.479,5.4964,5.4528,5.479,715803,0
2014-04-29,5.5052,5.731,5.4964,5.6875,2137614,0
2014-04-30,5.6616,5.6701,5.592,5.6439,1245485,0
2014-05-01,5.618,5.6875,5.5833,5.6527,802111,0
2014-05-02,5.6354,5.7221,5.6266,5.7133,720501,0
2014-05-05,5.7133,5.8177,5.6701,5.7828,1105307,0
2014-05-06,5.8003,5.8958,5.7744,5.7744,1494982,0
2014-05-07,5.8003,5.9044,5.7656,5.8089,2207425,0
2014-05-08,5.8177,5.8348,5.7221,5.7221,2021434,0
2014-05-09,5.7221,5.731,5.6005,5.7045,1450159,0
2014-05-12,5.6875,5.8612,5.6875,5.7828,1498000,0
2014-05-13,5.7395,5.8003,5.6094,5.6266,2976919,0
2014-05-14,5.6266,5.6527,5.6094,5.618,1169466,0
2014-05-15,5.618,5.6354,5.4706,5.5573,1784594,0
2014-05-16,5.5658,5.5658,5.479,5.5052,976204,0
2014-05-19,5.4964,5.5833,5.4706,5.5573,747050,0
2014-05-20,5.5485,5.5658,5.4876,5.5052,1290906,0
2014-05-21,5.5313,5.5839,5.5137,5.5839,649084,0
2014-05-22,5.5748,5.5839,5.5313,5.5313,740568,0
2014-05-23,5.5313,5.6012,5.5137,5.5662,886974,0
2014-05-27,5.5488,5.5662,5.4875,5.5401,1065045,0
2014-05-28,5.5223,5.5925,5.4875,5.5748,1044158,0
2014-05-29,5.5748,5.6101,5.5313,5.5488,993486,0
2014-05-30,5.5488,5.6101,5.5223,5.5313,1523877,0
2014-06-02,5.5052,5.5662,5.4964,5.5574,999869,0
2014-06-03,5.5574,5.5839,5.5313,5.5748,1496402,0
2014-06-04,5.5662,5.7323,5.5662,5.6884,1777964,0
2014-06-05,5.6884,5.7498,5.6536,5.7323,1060612,0
2014-06-06,5.7408,5.7585,5.6884,5.7408,799258,0
2014-06-09,5.7498,5.7846,5.7323,5.776,724959,0
2014-06-10,5.7585,5.811,5.7498,5.8022,724865,0
2014-06-11,5.776,5.8545,5.776,5.8371,866198,0
2014-06-12,5.8461,6.0291,5.811,6.0291,2109429,0
2014-06-13,6.0207,6.0729,5.9769,6.0556,1082531,0
2014-06-16,6.0031,6.0993,6.0031,6.0556,1746233,0
2014-06-17,6.0469,6.0906,6.0207,6.0381,1628648,0
2014-06-18,6.0819,6.2653,6.0556,6.2478,2835772,0
2014-06-19,6.2654,6.2829,6.1512,6.1777,1798536,0
2014-06-20,6.1777,6.239,6.16,6.2041,987513,0
2014-06-23,6.2041,6.2478,6.1687,6.2041,746063,0
2014-06-24,6.2041,6.2478,5.9664,5.9664,1961689,0
2014-06-25,6.1335,6.2742,6.0718,6.116,2914561,0
2014-06-26,6.1512,6.2564,6.0983,6.2564,1283409,0
2014-06-27,6.239,6.2917,6.2127,6.2917,1474089,0
2014-06-30,6.2742,6.3358,6.2654,6.3091,1869626,0
2014-07-01,6.3091,6.327,6.239,6.2478,670955,0
2014-07-02,6.2742,6.3444,6.2564,6.3091,1054584,0
2014-07-03,6.3358,6.3358,6.2742,6.2742,561524,0
2014-07-07,6.2214,6.2478,6.0456,6.0897,1685814,0
2014-07-08,6.0718,6.081,5.9579,6.0193,1358449,0
2014-07-09,6.0105,6.0718,5.9843,6.0544,1179409,0
2014-07-10,6.0193,6.0456,5.9492,5.9929,1656767,0
2014-07-11,5.9929,6.0018,5.8963,5.8963,1711547,0
2014-07-14,5.8613,5.9664,5.8613,5.8963,1134737,0
2014-07-15,5.8963,5.9228,5.7734,5.8172,1804416,0
2014-07-16,5.8613,5.9664,5.8437,5.8878,1774729,0
2014-07-17,5.9139,5.9228,5.8083,5.826,1415422,0
2014-07-18,5.826,5.9235,5.8171,5.8881,980403,0
2014-07-21,5.8703,5.8881,5.8347,5.8524,795172,0
2014-07-22,5.8703,6.0027,5.8615,5.9586,1227168,0
2014-07-23,5.9674,6.0383,5.9499,6.0383,819184,0
2014-07-24,6.0291,6.0559,5.9674,5.9674,792286,0
2014-07-25,5.9674,5.9763,5.8968,5.9144,949532,0
2014-07-28,5.9144,5.9499,5.826,5.8438,1135531,0
2014-07-29,5.8438,5.8524,5.7994,5.7994,941067,0
2014-07-30,5.7906,5.8347,5.6758,5.7377,2088572,0
2014-07-31,5.7112,5.7377,5.5872,5.6579,1941992,0
2014-08-01,5.6137,5.6492,5.49,5.6137,1951747,0
2014-08-04,5.605,5.7551,5.5872,5.7288,1134658,0
2014-08-05,5.6669,5.7199,5.4547,5.49,2123299,0
2014-08-06,5.4723,5.5606,5.4723,5.5433,1378373,0
2014-08-07,5.5606,5.5606,5.4194,5.5078,1587584,0
2014-08-08,5.499,5.499,5.2867,5.49,2295206,0
2014-08-11,5.499,5.5167,5.3928,5.4458,1500078,0
2014-08-12,5.437,5.4547,5.4104,5.4458,1104822,0
2014-08-13,5.437,5.49,5.4104,5.4282,950859,0
2014-08-14,5.437,5.4458,5.3311,5.3311,1460581,0
2014-08-15,5.3397,5.437,5.3397,5.437,1316131,0
2014-08-18,5.437,5.49,5.4282,5.4547,1438399,0
2014-08-19,5.4458,5.5078,5.437,5.499,1119798,0
2014-08-20,5.499,5.499,5.4277,5.4721,1104874,0
2014-08-21,5.4544,5.4899,5.4009,5.4721,1162422,0
2014-08-22,5.4721,5.4721,5.4009,5.4277,913310,0
2014-08-25,5.4277,5.4899,5.4099,5.4633,1067108,0
2014-08-26,5.4899,5.5257,5.4811,5.5079,1103866,0
2014-08-27,5.5434,5.5876,5.499,5.5611,1315734,0
2014-08-28,5.5346,5.6235,5.5257,5.5968,1095102,0
2014-08-29,5.5968,5.7036,5.5968,5.6859,1463130,0
2014-09-02,5.6591,5.6768,5.5523,5.5701,1436427,0
2014-09-03,5.6235,5.6324,5.4544,5.4721,1742324,0
2014-09-04,5.4899,5.5079,5.3388,5.3567,2091458,0
2014-09-05,5.3654,5.4009,5.3388,5.3833,1153580,0
2014-09-08,5.3742,5.3742,5.2497,5.2763,2417593,0
2014-09-09,5.2677,5.3034,5.1962,5.2497,1660146,0
2014-09-10,5.2319,5.2319,5.1875,5.2231,1482515,0
2014-09-11,5.1698,5.2408,5.1252,5.2408,1373585,0
2014-09-12,5.2319,5.2319,5.1252,5.143,1481786,0
2014-09-15,5.143,5.1962,5.0718,5.1609,1303174,0
2014-09-16,5.1609,5.1962,5.1342,5.1609,1588986,0
2014-09-17,5.1609,5.1609,5.054,5.0718,1910923,0
2014-09-18,5.0986,5.1077,5.0181,5.0539,1884056,0
2014-09-19,5.0539,5.0539,4.9105,4.9554,2106209,0
2014-09-22,4.9015,4.9374,4.7223,4.7941,2967969,0
2014-09-23,4.7941,4.9015,4.7851,4.8748,1506527,0
2014-09-24,4.8658,4.9822,4.7941,4.9105,1807350,0
2014-09-25,4.8925,4.9015,4.7491,4.7491,1738704,0
2014-09-26,4.7491,4.8118,4.7045,4.7941,1443660,0
2014-09-29,4.7491,4.7941,4.7133,4.7671,1158771,0
2014-09-30,4.7491,4.7851,4.6147,4.6596,4061696,0
2014-10-01,4.6776,4.6865,4.4446,4.4715,3084021,0
2014-10-02,4.4356,4.4715,4.2384,4.4535,5761801,0
2014-10-03,4.4356,4.4356,4.2652,4.337,2448687,0
2014-10-06,4.3639,4.4268,4.2563,4.3101,2174904,0
2014-10-07,4.2924,4.337,4.1401,4.1577,1945017,0
2014-10-08,4.1309,4.1309,3.9247,4.068,3700245,0
2014-10-09,4.0771,4.0861,3.9068,3.9158,2636731,0
2014-10-10,3.8799,3.9519,3.7008,3.7813,4856684,0
2014-10-13,3.7725,3.8623,3.6289,3.665,2242806,0
2014-10-14,3.7276,3.7456,3.5036,3.5127,4337086,0
2014-10-15,3.459,3.5753,3.3514,3.4766,6050361,0
2014-10-16,3.3963,3.7366,3.3963,3.692,4040737,0
2014-10-17,3.8352,3.9519,3.7188,3.7188,5253416,0
2014-10-20,3.755,3.8092,3.6462,3.782,2613898,0
2014-10-21,3.8636,3.9901,3.8183,3.9901,3221907,0
2014-10-22,3.9631,4.0171,3.6825,3.6825,3572521,0
2014-10-23,3.7459,3.8092,3.7098,3.7277,2470467,0
2014-10-24,3.7277,3.7368,3.6373,3.7006,3041334,0
2014-10-27,3.6462,3.7098,3.4925,3.5649,2641015,0
2014-10-28,3.6644,3.7459,3.6283,3.6373,1897318,0
2014-10-29,3.6917,3.773,3.5921,3.6644,2606459,0
2014-10-30,3.6735,3.6825,3.5288,3.5469,2701711,0
2014-10-31,3.6735,3.7277,3.5559,3.6462,4187587,0
2014-11-03,3.6644,3.6825,3.4835,3.5106,3611012,0
2014-11-04,3.4653,3.4744,3.3118,3.3479,5015813,0
2014-11-05,3.402,3.5106,3.3118,3.4565,3010716,0
2014-11-06,3.4565,3.5015,3.3929,3.4382,2082811,0
2014-11-07,3.4744,3.6192,3.4201,3.5739,3349884,0
2014-11-10,3.6101,3.7006,3.4292,3.4565,3707818,0
2014-11-11,3.4382,3.5469,3.3658,3.5015,2430739,0
2014-11-12,3.4744,3.5921,3.4382,3.5559,2435921,0
2014-11-13,3.5197,3.5559,3.3387,3.3929,4101130,0
2014-11-14,3.402,3.4565,3.3296,3.4292,2707037,0
2014-11-17,3.4112,3.4835,3.3567,3.4382,2700673,0
2014-11-18,3.4473,3.4835,3.384,3.4382,2604595,0
2014-11-19,3.4835,3.4835,3.3658,3.3929,2609378,0
2014-11-20,3.4296,3.6032,3.4204,3.5392,3519800,0
2014-11-21,3.6032,3.7222,3.6032,3.704,4072372,0
2014-11-24,3.704,3.7222,3.5212,3.5943,3953943,0
2014-11-25,3.5943,3.704,3.5392,3.6126,9393402,0
2014-11-26,3.6766,3.6855,3.5026,3.5026,3395813,0
2014-11-28,3.265,3.2923,2.9906,3.0729,6286091,0
2014-12-01,2.963,2.9996,2.7893,2.8351,6713466,0
2014-12-02,2.8078,2.945,2.7437,2.7984,7788661,0
2014-12-03,2.7984,2.8717,2.7621,2.7893,4565361,0
2014-12-04,2.7621,2.7893,2.5241,2.5607,7996864,0
2014-12-05,2.5333,2.5699,2.4694,2.4784,3772756,0
2014-12-08,2.4419,2.451,2.2041,2.2499,6638604,0
2014-12-09,2.2772,2.4876,2.268,2.4419,4843134,0
2014-12-10,2.3688,2.378,2.2407,2.3688,5071592,0
2014-12-11,2.3688,2.5151,2.2955,2.3047,5482644,0
2014-12-12,2.2955,2.5058,2.2499,2.4967,5521343,0
2014-12-15,2.5518,2.6431,2.378,2.4419,5173479,0
2014-12-16,2.3871,2.7437,2.378,2.6339,5982294,0
2014-12-17,2.6431,3.0363,2.6248,2.9084,6793063,0
2014-12-18,3.0471,3.1955,2.8713,2.9638,5730087,0
2014-12-19,2.9825,3.1955,2.9268,3.1769,4122837,0
2014-12-22,3.1491,3.1955,2.9731,2.9731,4047965,0
2014-12-23,3.0101,3.075,2.9455,3.0379,3215597,0
2014-12-24,3.0101,3.0566,2.9455,3.0288,1990252,0
2014-12-26,3.0379,3.1028,2.9825,2.9917,1570868,0
2014-12-29,3.0195,3.075,2.8805,2.8897,3148758,0
2014-12-30,2.8713,2.9359,2.797,2.8897,2622271,0
2014-12-31,2.8065,2.9455,2.7323,2.8805,4218686,0
2015-01-02,2.8897,3.0101,2.8434,2.9825,2562886,0
2015-01-05,2.9545,2.9545,2.7508,2.8342,2732248,0
2015-01-06,2.8249,2.8434,2.612,2.6582,5005414,0
2015-01-07,2.7231,2.7879,2.6211,2.6304,3138616,0
2015-01-08,2.649,2.7786,2.5748,2.6768,3086335,0
2015-01-09,2.7694,2.8342,2.7046,2.7694,2995532,0
2015-01-12,2.7137,2.7137,2.5563,2.5748,3126860,0
2015-01-13,2.5748,2.7137,2.5193,2.6858,3983780,0
2015-01-14,2.6582,2.8249,2.6304,2.8156,3628079,0
2015-01-15,2.8434,2.8527,2.6397,2.7046,6038924,0
2015-01-16,2.7323,2.8527,2.7046,2.8156,3805746,0
2015-01-20,2.7968,2.7968,2.4965,2.4965,5721947,0
2015-01-21,2.5247,2.5529,2.4027,2.412,4034722,0
2015-01-22,2.4686,2.5435,2.412,2.4686,4853804,0
2015-01-23,2.4495,2.7124,2.4402,2.5529,5977703,0
2015-01-26,2.5622,2.7124,2.5247,2.6655,3070202,0
2015-01-27,2.6655,2.7405,2.6281,2.684,3027877,0
2015-01-28,2.6748,2.6748,2.412,2.4495,4773881,0
2015-01-29,2.4686,2.4778,2.3464,2.3651,2752611,0
2015-01-30,2.3464,2.5435,2.3276,2.5154,4066457,0
2015-02-02,2.5811,2.7594,2.5715,2.7594,4174916,0
2015-02-03,2.825,3.2379,2.8156,3.1629,8765698,0
2015-02-04,3.0503,3.0879,2.8438,3.0127,3999859,0
2015-02-05,3.0597,3.1629,3.0222,3.0783,3025412,0
2015-02-06,3.1254,3.1629,3.0691,3.1348,1850000,0
2015-02-09,3.1629,3.3411,3.1537,3.3035,3533999,0
2015-02-10,3.2568,3.2662,3.0127,3.1254,2878404,0
2015-02-11,3.041,3.2286,2.9376,3.0879,3598183,0
2015-02-12,3.191,3.2662,3.1066,3.144,2846055,0
2015-02-13,3.2286,3.2943,3.144,3.2755,2936510,0
2015-02-17,3.2475,3.3976,3.2005,3.3411,3038635,0
2015-02-18,3.3132,3.3225,3.191,3.2005,2381192,0
2015-02-19,3.041,3.2286,3.0127,3.1817,2337625,0
2015-02-20,3.1438,3.2572,3.0873,3.0968,1905878,0
2015-02-23,3.0023,3.1156,2.9836,3.0589,1683152,0
2015-02-24,3.0684,3.1438,3.0117,3.0212,1946514,0
2015-02-25,3.0684,3.2006,2.9928,3.2006,2611397,0
2015-02-26,3.1438,3.1535,3.0023,3.0212,2701996,0
2015-02-27,3.0306,3.1535,3.0306,3.1345,2684873,0
2015-03-02,3.0873,3.0968,3.0023,3.0117,2317597,0
2015-03-03,3.0495,3.1062,3.0212,3.0306,4409801,0
2015-03-04,3.0401,3.0968,2.9928,3.0777,1927818,0
2015-03-05,3.0589,3.0589,2.9645,2.9836,1932690,0
2015-03-06,2.9645,3.0212,2.8608,2.8795,2123451,0
2015-03-09,2.8795,2.9174,2.7475,2.7569,2354350,0
2015-03-10,2.7285,2.7285,2.5491,2.5963,2260931,0
2015-03-11,2.5963,2.6624,2.5775,2.6436,1557951,0
2015-03-12,2.6907,2.6907,2.5491,2.5586,1467815,0
2015-03-13,2.5304,2.6057,2.4641,2.5963,1988616,0
2015-03-16,2.5114,2.5304,2.398,2.4453,3390762,0
2015-03-17,2.4075,2.5114,2.4075,2.4548,1879519,0
2015-03-18,2.4263,2.6624,2.4075,2.6247,2191766,0
2015-03-19,2.5677,2.5677,2.5011,2.5105,1811001,0
2015-03-20,2.5866,2.6389,2.5485,2.5771,1864583,0
2015-03-23,2.5771,2.8244,2.5771,2.8054,2957730,0
2015-03-24,2.8054,2.9956,2.7863,2.9196,2695996,0
2015-03-25,2.9576,3.0335,2.8624,2.9956,2177786,0
2015-03-26,3.0335,3.0906,2.9196,3.0146,2554034,0
2015-03-27,2.9764,2.9764,2.8624,2.8624,1998599,0
2015-03-30,2.8528,2.8814,2.7672,2.8339,1493850,0
2015-03-31,2.8054,2.9004,2.7863,2.8434,1077068,0
2015-04-01,2.8624,2.9196,2.8624,2.8624,1194785,0
2015-04-02,2.8624,2.9385,2.8339,2.9099,1248731,0
2015-04-06,2.929,3.0906,2.929,3.0717,2218901,0
2015-04-07,3.062,3.1858,3.024,3.1571,2073356,0
2015-04-08,3.1286,3.1668,2.9764,2.9956,1837501,0
2015-04-09,3.024,3.1192,3.0051,3.0906,1264376,0
2015-04-10,3.0906,3.1668,3.0906,3.1382,1004032,0
2015-04-13,3.1382,3.1571,2.986,2.986,1874305,0
2015-04-14,3.062,3.1192,3.0432,3.1,1986822,0
2015-04-15,3.1286,3.3283,3.1192,3.2524,2989229,0
2015-04-16,3.2238,3.3569,3.1858,3.2334,3324975,0
2015-04-17,3.2142,3.2903,3.1858,3.2618,1940869,0
2015-04-20,3.2808,3.3479,3.2236,3.2618,1576137,0
2015-04-21,3.2618,3.2714,3.1184,3.1565,1401808,0
2015-04-22,3.147,3.2332,3.1374,3.2236,1503493,0
2015-04-23,3.2139,3.3287,3.2044,3.2808,1275111,0
2015-04-24,3.2618,3.3097,3.2236,3.2714,1139056,0
2015-04-27,3.2905,3.3097,3.1949,3.2426,1867872,0
2015-04-28,3.2523,3.3001,3.0608,3.1184,2732859,0
2015-04-29,3.147,3.3001,3.1184,3.2618,1965305,0
2015-04-30,3.2714,3.2808,3.1374,3.2139,1860345,0
2015-05-01,3.2044,3.2332,3.1374,3.1853,1120284,0
2015-05-04,3.1949,3.2332,3.1565,3.1663,1125928,0
2015-05-05,3.2139,3.2618,3.0992,3.1088,1581005,0
2015-05-06,3.1374,3.147,3.0131,3.0514,1522069,0
2015-05-07,3.0322,3.0514,2.8791,2.9175,1903545,0
2015-05-08,3.0419,3.1565,2.9463,3.0896,2283011,0
2015-05-11,3.1088,3.1853,3.0419,3.0801,1618640,0
2015-05-12,3.0801,3.147,3.0608,3.0608,1380732,0
2015-05-13,3.0992,3.0992,2.9749,2.9845,1662338,0
2015-05-14,3.0035,3.0608,2.8982,2.9175,1922861,0
2015-05-15,2.8697,2.9365,2.8314,2.908,1631660,0
2015-05-18,2.908,2.927,2.8601,2.8601,1069596,0
2015-05-19,2.8219,2.8314,2.7357,2.7739,1900175,0
2015-05-20,2.7739,2.8318,2.7547,2.7933,1098645,0
2015-05-21,2.8221,2.8895,2.7933,2.8607,840855,0
2015-05-22,2.8124,2.8413,2.7643,2.7739,1010085,0
2015-05-26,2.7065,2.7451,2.6294,2.6585,1746603,0
2015-05-27,2.6488,2.6969,2.562,2.5814,2213800,0
2015-05-28,2.5525,2.5716,2.4562,2.4946,2972239,0
2015-05-29,2.4946,2.5716,2.485,2.5716,1938151,0
2015-06-01,2.5911,2.6006,2.4754,2.4946,1334009,0
2015-06-02,2.5043,2.5814,2.5043,2.5525,1666995,0
2015-06-03,2.5428,2.5814,2.5043,2.514,2429333,0
2015-06-04,2.5043,2.514,2.4272,2.4368,2206947,0
2015-06-05,2.4368,2.485,2.408,2.4562,1682229,0
2015-06-08,2.4658,2.4754,2.3694,2.4176,1788439,0
2015-06-09,2.4946,2.6873,2.485,2.6585,3081611,0
2015-06-10,2.7259,2.8221,2.6294,2.6488,2567423,0
2015-06-11,2.6391,2.668,2.5814,2.5911,1526013,0
2015-06-12,2.5525,2.6488,2.514,2.5331,941251,0
2015-06-15,2.5043,2.5428,2.4272,2.4946,1605193,0
2015-06-16,2.4946,2.562,2.4465,2.4946,1972101,0
2015-06-17,2.5331,2.5814,2.4465,2.514,1584325,0
2015-06-18,2.5236,2.5624,2.4654,2.4751,1357684,0
2015-06-19,2.4557,2.5042,2.3974,2.4362,1624316,0
2015-06-22,2.4265,2.4848,2.4169,2.4265,1007187,0
2015-06-23,2.4265,2.4654,2.4169,2.4265,1007334,0
2015-06-24,2.4362,2.4654,2.3877,2.3974,1681186,0
2015-06-25,2.3974,2.446,2.3877,2.4265,946504,0
2015-06-26,2.4362,2.446,2.3877,2.4072,1123402,0
2015-06-29,2.3684,2.3877,2.3392,2.3586,1698495,0
2015-06-30,2.3781,2.4557,2.3781,2.4169,1273122,0
2015-07-01,2.3974,2.4072,2.281,2.3198,1644098,0
2015-07-02,2.3586,2.4169,2.3198,2.3877,1030058,0
2015-07-06,2.3489,2.3489,2.2422,2.281,1682217,0
2015-07-07,2.2713,2.3198,2.1839,2.3004,1824393,0
2015-07-08,2.281,2.3198,2.1839,2.213,1476989,0
2015-07-09,2.2518,2.2906,2.1743,2.2033,1718070,0
2015-07-10,2.2325,2.2422,2.1645,2.2033,1252184,0
2015-07-13,2.1645,2.1936,2.1354,2.145,1318534,0
2015-07-14,2.1354,2.2033,2.1063,2.1743,1800862,0
2015-07-15,2.1839,2.1839,2.0869,2.1063,2050147,0
2015-07-16,2.1257,2.1354,2.0384,2.0384,1590317,0
2015-07-17,2.0384,2.048,1.951,1.9607,2472739,0
2015-07-20,1.947,1.9763,1.8394,1.8589,2652259,0
2015-07-21,1.8492,1.9372,1.8295,1.8687,1957126,0
2015-07-22,1.8295,1.8394,1.7513,1.7513,2211937,0
2015-07-23,1.761,1.81,1.673,1.7219,2287879,0
2015-07-24,1.7122,1.7122,1.6144,1.6241,2033477,0
2015-07-27,1.5654,1.6144,1.4676,1.4969,3538117,0
2015-07-28,1.4969,1.5947,1.4969,1.536,2065775,0
2015-07-29,1.5459,1.585,1.5262,1.5654,1569237,0
2015-07-30,1.585,1.6144,1.5654,1.5947,1047249,0
2015-07-31,1.6045,1.6045,1.536,1.5654,1376161,0
2015-08-03,1.5459,1.5556,1.4969,1.4969,1113643,0
2015-08-04,1.536,1.5459,1.4676,1.4676,1275076,0
2015-08-05,1.5067,1.5262,1.3502,1.3502,2659619,0
2015-08-06,1.3502,1.4382,1.2914,1.4089,2973050,0
2015-08-07,1.4089,1.4577,1.2132,1.2132,3187024,0
2015-08-10,1.2229,1.3208,1.1839,1.3208,2716346,0
2015-08-11,1.2621,1.2914,1.2229,1.2621,1543915,0
2015-08-12,1.2621,1.3502,1.2621,1.2817,1696387,0
2015-08-13,1.2817,1.3012,1.2327,1.2621,1432582,0
2015-08-14,1.2914,1.3404,1.2132,1.2132,1676967,0
2015-08-17,1.2229,1.2817,1.1643,1.2132,2970850,0
2015-08-18,1.2132,1.2327,1.1936,1.2229,1051030,0
2015-08-19,1.2034,1.2229,1.1056,1.1349,2078347,0
2015-08-20,1.1498,1.1993,1.12,1.1696,1815292,0
2015-08-21,1.1795,1.1795,1.0705,1.0804,2296128,0
2015-08-24,0.9714,1.13,0.8326,1.0705,3088296,0
2015-08-25,1.13,1.1894,1.1002,1.12,1704920,0
2015-08-26,1.1399,1.1498,1.0705,1.1002,1076282,0
2015-08-27,1.1399,1.2687,1.1399,1.2489,2348186,0
2015-08-28,1.2192,1.3084,1.2192,1.2885,1914566,0
2015-08-31,1.2786,1.4769,1.1894,1.4471,2867158,0
2015-09-01,1.348,1.3678,1.2093,1.2291,3106567,0
2015-09-02,1.2489,1.2588,1.1399,1.2192,1541278,0
2015-09-03,1.2192,1.2885,1.1795,1.2192,2356762,0
2015-09-04,1.1993,1.2093,1.1696,1.1993,455008,0
2015-09-08,1.1894,1.1894,1.1101,1.1795,1510002,0
2015-09-09,1.1696,1.1894,1.0903,1.0903,1089296,0
2015-09-10,1.0903,1.1101,1.0011,1.011,3992340,0
2015-09-11,0.9912,1.0011,0.9317,0.9615,2480250,0
2015-09-14,0.9714,0.9714,0.8921,0.9119,1600500,0
2015-09-15,0.9119,0.9714,0.902,0.9317,1716522,0
2015-09-16,0.9515,1.0209,0.9515,0.9912,1879558,0
2015-09-17,1.011,1.0903,0.9813,1.0705,1434936,0
2015-09-18,1.0606,1.1101,1.011,1.1101,1497391,0
2015-09-21,1.13,1.13,1.0407,1.0407,879750,0
2015-09-22,1.0011,1.0507,1.0011,1.0209,895085,0
2015-09-23,1.0308,1.0308,0.9317,0.9317,2132789,0
2015-09-24,0.9416,0.9615,0.902,0.9317,1116411,0
2015-09-25,0.9515,0.9615,0.8921,0.8921,1345755,0
2015-09-28,0.8722,0.8921,0.8425,0.8425,1825861,0
2015-09-29,0.8425,0.8623,0.8425,0.8623,897406,0
2015-09-30,0.8623,0.8822,0.8425,0.8524,1552275,0
2015-10-01,0.8822,0.9119,0.8029,0.8326,2901561,0
2015-10-02,0.8128,0.9119,0.7731,0.9119,1936560,0
2015-10-05,0.8524,0.9714,0.8425,0.9515,1955508,0
2015-10-06,0.9912,1.1002,0.9714,1.0804,2528777,0
2015-10-07,1.1498,1.1894,1.1101,1.12,4115455,0
2015-10-08,1.12,1.239,1.1002,1.1894,2451396,0
2015-10-09,1.239,1.2588,1.1399,1.1498,1964607,0
2015-10-12,1.1597,1.1696,1.0507,1.0804,1259171,0
2015-10-13,1.0507,1.1399,1.0407,1.0903,1322450,0
2015-10-14,1.0903,1.12,1.0407,1.0705,930800,0
2015-10-15,1.0507,1.12,1.0407,1.1002,1012923,0
2015-10-16,1.13,1.1399,1.0606,1.0705,1216012,0
2015-10-19,1.0507,1.0507,0.9813,0.9912,1414694,0
2015-10-20,0.9912,1.0208,0.9515,0.9813,1530730,0
2015-10-21,0.9615,0.9714,0.902,0.9119,1857060,0
2015-10-22,0.9416,0.9416,0.8921,0.8921,1412746,0
2015-10-23,0.902,0.9416,0.8921,0.902,2107062,0
2015-10-26,0.9119,0.9119,0.8425,0.8524,2063176,0
2015-10-27,0.8524,0.8524,0.793,0.8128,1603627,0
2015-10-28,0.8524,0.9119,0.8227,0.8822,1541480,0
2015-10-29,0.8822,0.9416,0.8623,0.9218,1298842,0
2015-10-30,0.9218,1.0011,0.902,0.9813,1588494,0
2015-11-02,0.9515,1.0308,0.9416,1.011,1004965,0
2015-11-03,1.0308,1.1101,1.0308,1.0804,2330430,0
2015-11-04,1.1101,1.12,1.0011,1.0308,2049526,0
2015-11-05,1.0011,1.0407,0.9813,0.9912,1377838,0
2015-11-06,0.9912,1.0011,0.9416,0.9515,1066394,0
2015-11-09,0.9515,1.0011,0.9317,0.9515,909989,0
2015-11-10,0.9317,0.9714,0.9317,0.9416,542782,0
2015-11-11,0.9317,0.9416,0.8722,0.8722,1204209,0
2015-11-12,0.8425,0.8822,0.8128,0.8326,2239731,0
2015-11-13,0.8227,0.8921,0.8128,0.8326,1213793,0
2015-11-16,0.8425,0.9813,0.8227,0.9615,2233375,0
2015-11-17,0.9515,0.9515,0.8623,0.8623,1024425,0
2015-11-18,0.8921,0.9119,0.8623,0.8722,697343,0
2015-11-19,0.8722,0.8822,0.8425,0.8524,673735,0
2015-11-20,0.8524,0.8623,0.8128,0.8128,1549753,0
2015-11-23,0.8128,0.8425,0.8029,0.8029,1235686,0
2015-11-24,0.8326,0.8425,0.8227,0.8326,775532,0
2015-11-25,0.83,0.88,0.82,0.85,709400,0
2015-11-27,0.83,0.85,0.82,0.82,265700,0
2015-11-30,0.82,0.88,0.82,0.86,1062900,0
2015-12-01,0.85,0.91,0.84,0.91,1804002,0
2015-12-02,0.88,0.95,0.85,0.86,1434705,0
2015-12-03,0.88,0.91,0.87,0.89,1174020,0
2015-12-04,0.86,0.87,0.82,0.86,1305500,0
2015-12-07,0.83,0.83,0.78,0.78,2503900,0
2015-12-08,0.78,0.83,0.75,0.8,1108507,0
2015-12-09,0.8,0.92,0.8,0.88,2119500,0
2015-12-10,0.85,0.93,0.84,0.91,1490800,0
2015-12-11,0.86,0.88,0.82,0.84,1014400,0
2015-12-14,0.81,0.86,0.77,0.77,1783004,0
2015-12-15,0.79,0.81,0.76,0.76,1503500,0
2015-12-16,0.75,0.79,0.7,0.74,1904200,0
2015-12-17,0.74,0.74,0.7,0.73,1187800,0
2015-12-18,0.7,0.74,0.7,0.72,3149600,0
2015-12-21,0.72,0.78,0.72,0.75,1238300,0
2015-12-22,0.75,0.77,0.72,0.73,968435,0
2015-12-23,0.75,0.79,0.75,0.79,1626500,0
2015-12-24,0.7937,0.8001,0.7702,0.7902,533786,0
2015-12-28,0.78,0.78,0.72,0.72,1417852,0
2015-12-29,0.76,0.7676,0.725,0.7354,1722964,0
2015-12-30,0.72,0.723,0.698,0.7,1656854,0
2015-12-31,0.7,0.74,0.681,0.7332,2017653,0
2016-01-04,0.75,0.772,0.7299,0.7678,964116,0
2016-01-05,0.77,0.779,0.745,0.7616,577447,0
2016-01-06,0.735,0.7658,0.717,0.7361,571231,0
2016-01-07,0.71,0.7259,0.6885,0.69,979427,0
2016-01-08,0.705,0.7099,0.6511,0.6923,1132589,0
2016-01-11,0.6747,0.69,0.5724,0.5824,1578297,0
2016-01-12,0.595,0.608,0.5,0.531,1588229,0
2016-01-13,0.547,0.5687,0.5,0.5078,1292094,0
2016-01-14,0.5078,0.566,0.4815,0.549,1751884,0
2016-01-15,0.49,0.552,0.49,0.5405,906012,0
2016-01-19,0.53,0.56,0.5,0.51,954800,0
2016-01-20,0.501,0.559,0.45,0.559,1991333,0
2016-01-21,0.536,0.59,0.52,0.59,2235008,0
2016-01-22,0.57,0.596,0.5501,0.5934,1165193,0
2016-01-25,0.575,0.64,0.55,0.55,949756,0
2016-01-26,0.55,0.64,0.55,0.64,1063566,0
2016-01-27,0.618,0.7,0.6107,0.6831,1002196,0
2016-01-28,0.72,0.764,0.6942,0.74,1481738,0
2016-01-29,0.77,0.83,0.75,0.83,1727882,0
2016-02-01,0.791,0.807,0.765,0.8018,927430,0
2016-02-02,0.758,0.773,0.716,0.738,624206,0
2016-02-03,0.785,0.8299,0.701,0.8299,838778,0
2016-02-04,0.798,0.8299,0.755,0.7675,572890,0
2016-02-05,0.77,0.786,0.74,0.74,532003,0
2016-02-08,0.721,0.7539,0.72,0.7262,472198,0
2016-02-09,0.72,0.7319,0.675,0.68,665625,0
2016-02-10,0.67,0.719,0.65,0.6706,485958,0
2016-02-11,0.63,0.68,0.6,0.674,621724,0
2016-02-12,0.699,0.7799,0.699,0.7503,769959,0
2016-02-16,0.777,0.7839,0.71,0.715,429451,0
2016-02-17,0.727,0.77,0.727,0.769,585561,0
2016-02-18,0.792,0.8001,0.75,0.7593,296399,0
2016-02-19,0.739,0.7536,0.7204,0.7217,292277,0
2016-02-22,0.77,0.79,0.7557,0.759,501054,0
2016-02-23,0.759,0.771,0.702,0.7206,467104,0
2016-02-24,0.698,0.7559,0.68,0.7507,552649,0
2016-02-25,0.7507,0.775,0.6808,0.6808,1023481,0
2016-02-26,0.721,0.7569,0.709,0.7361,774789,0
2016-02-29,0.7569,0.77,0.7214,0.7484,425264,0
2016-03-01,0.76,0.775,0.747,0.7696,538312,0
2016-03-02,0.76,0.88,0.757,0.8756,1646233,0
2016-03-03,0.87,0.918,0.8278,0.84,1064689,0
2016-03-04,0.8603,0.974,0.8603,0.94,2043388,0
2016-03-07,0.9605,1.03,0.9605,1,1653607,0
2016-03-08,1.01,1.02,0.9,0.9425,1343300,0
2016-03-09,1.01,1.01,0.935,0.9956,711767,0
2016-03-10,0.98,1,0.9581,0.9969,651510,0
2016-03-11,1.01,1.07,0.952,0.9816,1085027,0
2016-03-14,0.95,0.957,0.89,0.9148,1032512,0
2016-03-15,0.872,0.953,0.865,0.9411,631070,0
2016-03-16,0.96,1.01,0.93,0.9647,575092,0
2016-03-17,1.02,1.04,0.9995,1,1015448,0
2016-03-18,1.02,1.16,0.99,1.13,3354535,0
2016-03-21,1.13,1.13,0.97,0.98,1702325,0
2016-03-22,0.985,1.01,0.97,0.98,627455,0
2016-03-23,1.03,1.09,1.005,1.04,2255138,0
2016-03-24,0.994,1.07,0.9702,1.07,782274,0
2016-03-28,1.09,1.1,1.03,1.06,1021029,0
2016-03-29,1.05,1.09,1.0275,1.09,754652,0
2016-03-30,1.1,1.2,1.1,1.17,2498632,0
2016-03-31,1.19,1.33,1.18,1.31,2823012,0
2016-04-01,1.22,1.29,1.2,1.23,2301045,0
2016-04-04,1.2,1.24,1.15,1.18,1663711,0
2016-04-05,1.16,1.16,1.08,1.11,1019915,0
2016-04-06,1.14,1.21,1.11,1.17,1254098,0
2016-04-07,1.18,1.195,1.125,1.16,697506,0
2016-04-08,1.21,1.26,1.2,1.24,984952,0
2016-04-11,1.24,1.29,1.24,1.24,1013306,0
2016-04-12,1.26,1.32,1.24,1.32,1838211,0
2016-04-13,1.32,1.35,1.27,1.27,1339627,0
2016-04-14,1.26,1.28,1.21,1.24,701523,0
2016-04-15,1.22,1.27,1.18,1.26,693147,0
2016-04-18,1.18,1.27,1.18,1.25,1473606,0
2016-04-19,1.29,1.35,1.29,1.35,1506189,0
2016-04-20,1.33,1.39,1.31,1.38,1069467,0
2016-04-21,1.34,1.36,1.31,1.35,871321,0
2016-04-22,1.38,1.56,1.37,1.47,2027835,0
2016-04-25,1.47,1.51,1.38,1.4,2113396,0
2016-04-26,1.44,1.49,1.41,1.49,1038815,0
2016-04-27,1.51,1.55,1.481,1.52,1382821,0
2016-04-28,1.52,1.58,1.5,1.54,1386776,0
2016-04-29,1.55,1.64,1.52,1.64,2155608,0
2016-05-02,1.62,1.64,1.54,1.59,1685424,0
2016-05-03,1.54,1.55,1.43,1.47,1610932,0
2016-05-04,1.48,1.54,1.4,1.41,1263472,0
2016-05-05,1.51,1.55,1.4435,1.46,2163736,0
2016-05-06,1.45,1.62,1.44,1.6,2378069,0
2016-05-09,1.59,1.59,1.52,1.56,1534214,0
2016-05-10,1.55,1.63,1.54,1.6,898620,0
2016-05-11,1.61,1.64,1.55,1.62,1631152,0
2016-05-12,1.64,1.69,1.6,1.61,1445719,0
2016-05-13,1.6,1.67,1.58,1.66,864252,0
2016-05-16,1.73,1.92,1.71,1.89,3171133,0
2016-05-17,1.89,2.03,1.88,2,2971741,0
2016-05-18,2,2.0833,1.85,1.87,3363659,0
2016-05-19,1.78,1.85,1.7,1.82,4057480,0
2016-05-20,1.85,1.91,1.78,1.79,1092189,0
2016-05-23,1.78,1.86,1.71,1.83,658093,0
2016-05-24,1.83,1.83,1.73,1.78,1208773,0
2016-05-25,1.81,1.91,1.795,1.9,1447341,0
2016-05-26,1.96,1.9763,1.83,1.83,1220349,0
2016-05-27,1.8,1.8,1.68,1.74,2155505,0
2016-05-31,1.74,1.82,1.73,1.75,1295256,0
2016-06-01,1.72,1.785,1.69,1.76,788633,0
2016-06-02,1.74,1.81,1.7,1.8,629343,0
2016-06-03,1.83,1.85,1.795,1.83,1214409,0
2016-06-06,1.85,1.9,1.85,1.89,1341749,0
2016-06-07,1.92,1.96,1.89,1.95,1435403,0
2016-06-08,2.01,2.05,1.96,1.98,1976763,0
2016-06-09,1.91,1.99,1.89,1.94,679675,0
2016-06-10,1.9,1.92,1.79,1.79,1111204,0
2016-06-13,1.76,1.97,1.74,1.86,2455369,0
2016-06-14,1.86,1.9599,1.86,1.92,1308442,0
2016-06-15,1.88,1.91,1.82,1.85,1357628,0
2016-06-16,1.82,1.82,1.71,1.79,1798478,0
2016-06-17,1.83,1.89,1.76,1.79,1598176,0
2016-06-20,1.87,1.88,1.805,1.84,852300,0
2016-06-21,1.83,1.865,1.7999,1.85,517111,0
2016-06-22,1.86,1.88,1.77,1.8,671818,0
2016-06-23,1.82,1.9,1.8,1.9,917841,0
2016-06-24,1.76,1.83,1.75,1.77,1238505,0
2016-06-27,1.75,1.785,1.68,1.7,1602492,0
2016-06-28,1.75,1.805,1.75,1.77,835501,0
2016-06-29,1.77,1.855,1.77,1.84,1059866,0
2016-06-30,1.83,1.85,1.81,1.84,850611,0
2016-07-01,1.84,1.92,1.84,1.87,727317,0
2016-07-05,1.82,1.84,1.77,1.78,881980,0
2016-07-06,1.76,1.82,1.75,1.8,773575,0
2016-07-07,1.82,1.8602,1.75,1.77,703900,0
2016-07-08,1.8,1.8,1.74,1.76,605478,0
2016-07-11,1.76,1.8,1.74,1.74,580483,0
2016-07-12,1.79,1.84,1.76,1.81,902641,0
2016-07-13,1.77,1.81,1.75,1.78,729859,0
2016-07-14,1.79,1.8,1.76,1.78,552649,0
2016-07-15,1.79,1.79,1.72,1.74,630226,0
2016-07-18,1.72,1.72,1.66,1.69,836040,0
2016-07-19,1.66,1.69,1.59,1.59,1194007,0
2016-07-20,1.57,1.61,1.52,1.58,1053658,0
2016-07-21,1.58,1.64,1.54,1.55,1047115,0
2016-07-22,1.51,1.547,1.49,1.53,1414547,0
2016-07-25,1.5,1.51,1.39,1.41,2229546,0
2016-07-26,1.37,1.514,1.36,1.5,1252479,0
2016-07-27,1.51,1.57,1.43,1.47,909079,0
2016-07-28,1.46,1.5,1.43,1.46,1743604,0
2016-07-29,1.45,1.55,1.44,1.5,1288616,0
2016-08-01,1.47,1.48,1.41,1.44,634119,0
2016-08-02,1.48,1.53,1.41,1.47,773039,0
2016-08-03,1.44,1.5,1.44,1.5,574192,0
2016-08-04,1.47,1.57,1.46,1.57,954402,0
2016-08-05,1.53,1.54,1.44,1.48,1542792,0
2016-08-08,1.49,1.57,1.49,1.53,1050152,0
2016-08-09,1.53,1.55,1.47,1.5,838017,0
2016-08-10,1.49,1.55,1.46,1.48,956548,0
2016-08-11,1.48,1.525,1.47,1.49,554218,0
2016-08-12,1.49,1.51,1.45,1.47,636272,0
2016-08-15,1.48,1.56,1.48,1.55,1249105,0
2016-08-16,1.56,1.67,1.54,1.64,1761022,0
2016-08-17,1.63,1.65,1.58,1.6,1054449,0
2016-08-18,1.61,1.69,1.61,1.67,1089856,0
2016-08-19,1.68,1.71,1.63,1.68,1130527,0
2016-08-22,1.63,1.65,1.58,1.6,802150,0
2016-08-23,1.59,1.66,1.59,1.62,835983,0
2016-08-24,1.6,1.63,1.54,1.55,1153794,0
2016-08-25,1.56,1.56,1.49,1.55,797875,0
2016-08-26,1.54,1.589,1.5,1.51,635590,0
2016-08-29,1.5,1.52,1.4883,1.5,506487,0
2016-08-30,1.53,1.54,1.4515,1.48,1198872,0
2016-08-31,1.47,1.49,1.41,1.44,875939,0
2016-09-01,1.42,1.4499,1.41,1.43,448295,0
2016-09-02,1.46,1.5,1.4567,1.48,638338,0
2016-09-06,1.48,1.65,1.48,1.58,2054276,0
2016-09-07,1.57,1.64,1.57,1.63,1180007,0
2016-09-08,1.65,1.77,1.64,1.74,2103298,0
2016-09-09,1.69,1.7,1.58,1.59,1022325,0
2016-09-12,1.56,1.64,1.53,1.56,2208878,0
2016-09-13,1.55,1.56,1.5,1.53,2031865,0
2016-09-14,1.5,1.524,1.45,1.47,1221402,0
2016-09-15,1.47,1.4964,1.44,1.44,858364,0
2016-09-16,1.42,1.465,1.4,1.46,868081,0
2016-09-19,1.47,1.5,1.44,1.45,833846,0
2016-09-20,1.43,1.46,1.41,1.45,704150,0
2016-09-21,1.46,1.52,1.4549,1.51,859171,0
2016-09-22,1.54,1.58,1.51,1.53,800651,0
2016-09-23,1.5,1.5386,1.435,1.45,645423,0
2016-09-26,1.46,1.49,1.43,1.44,792071,0
2016-09-27,1.41,1.445,1.38,1.42,952924,0
2016-09-28,1.41,1.55,1.38,1.55,2008482,0
2016-09-29,1.57,1.61,1.53,1.56,1881677,0
2016-09-30,1.58,1.62,1.555,1.59,1524570,0
2016-10-03,1.61,1.7,1.56,1.66,1547155,0
2016-10-04,1.65,1.67,1.61,1.61,1904524,0
2016-10-05,1.66,1.7,1.645,1.66,829840,0
2016-10-06,1.68,1.73,1.66,1.68,1068897,0
2016-10-07,1.7,1.73,1.65,1.66,852338,0
2016-10-10,1.67,1.73,1.63,1.63,864678,0
2016-10-11,1.7,1.74,1.68,1.74,2334311,0
2016-10-12,1.73,1.74,1.69,1.7,1019645,0
2016-10-13,1.68,1.73,1.67,1.72,601797,0
2016-10-14,1.73,1.73,1.68,1.68,377104,0
2016-10-17,1.67,1.68,1.6,1.6,729732,0
2016-10-18,1.62,1.7,1.62,1.68,771842,0
2016-10-19,1.7,1.77,1.7,1.75,1353329,0
2016-10-20,1.7,1.76,1.7,1.73,970776,0
2016-10-21,1.69,1.74,1.68,1.71,948458,0
2016-10-24,1.69,1.706,1.65,1.69,883296,0
2016-10-25,1.68,1.71,1.62,1.63,891840,0
2016-10-26,1.62,1.66,1.59,1.64,783567,0
2016-10-27,1.62,1.68,1.62,1.66,542836,0
2016-10-28,1.64,1.68,1.63,1.66,501869,0
2016-10-31,1.62,1.62,1.55,1.56,964810,0
2016-11-01,1.59,1.59,1.531,1.56,602820,0
2016-11-02,1.54,1.54,1.475,1.51,697878,0
2016-11-03,1.49,1.49,1.39,1.4,1840474,0
2016-11-04,1.39,1.4,1.3101,1.32,1558739,0
2016-11-07,1.34,1.41,1.34,1.38,1111575,0
2016-11-08,1.38,1.4,1.36,1.37,598404,0
2016-11-09,1.35,1.43,1.33,1.37,1179554,0
2016-11-10,1.36,1.38,1.3,1.31,811483,0
2016-11-11,1.3,1.3,1.22,1.25,1121246,0
2016-11-14,1.27,1.29,1.22,1.25,1107180,0
2016-11-15,1.32,1.39,1.3,1.37,1470587,0
2016-11-16,1.37,1.39,1.34,1.37,1135973,0
2016-11-17,1.37,1.41,1.335,1.36,1319522,0
2016-11-18,1.36,1.38,1.33,1.34,514624,0
2016-11-21,1.39,1.44,1.37,1.44,1220711,0
2016-11-22,1.44,1.45,1.38,1.4,1080185,0
2016-11-23,1.37,1.41,1.37,1.37,1323040,0
2016-11-25,1.37,1.38,1.34,1.35,463549,0
2016-11-28,1.35,1.36,1.31,1.34,1206596,0
2016-11-29,1.32,1.32,1.25,1.29,1435118,0
2016-11-30,1.39,1.52,1.38,1.52,2973381,0
2016-12-01,1.58,1.67,1.5501,1.57,3348127,0
2016-12-02,1.57,1.6,1.53,1.55,824672,0
2016-12-05,1.57,1.63,1.56,1.6,1060554,0
2016-12-06,1.555,1.595,1.5301,1.58,1135938,0
2016-12-07,1.55,1.6,1.53,1.57,951088,0
2016-12-08,1.57,1.59,1.55,1.58,607722,0
2016-12-09,1.58,1.64,1.57,1.62,1170148,0
2016-12-12,1.71,1.76,1.65,1.66,1880357,0
2016-12-13,1.69,1.69,1.62,1.66,1203281,0
2016-12-14,1.62,1.65,1.535,1.54,1201408,0
2016-12-15,1.52,1.66,1.51,1.62,1884504,0
2016-12-16,1.62,1.66,1.62,1.63,866999,0
2016-12-19,1.62,1.65,1.6,1.61,796461,0
2016-12-20,1.62,1.65,1.61,1.63,957320,0
2016-12-21,1.62,1.65,1.6,1.64,988090,0
2016-12-22,1.61,1.625,1.52,1.54,2377854,0
2016-12-23,1.52,1.54,1.39,1.41,8124315,0
2016-12-27,1.4,1.43,1.34,1.4,2017478,0
2016-12-28,1.41,1.48,1.4,1.47,1859679,0
2016-12-29,1.45,1.48,1.44,1.45,779799,0
2016-12-30,1.44,1.47,1.42,1.42,1191449,0
2017-01-03,1.48,1.5,1.42,1.45,904628,0
2017-01-04,1.46,1.48,1.4507,1.46,607988,0
2017-01-05,1.48,1.49,1.4,1.43,1293428,0
2017-01-06,1.46,1.46,1.4,1.42,729969,0
2017-01-09,1.4,1.43,1.3701,1.41,1008755,0
2017-01-10,1.41,1.44,1.38,1.39,441533,0
2017-01-11,1.39,1.44,1.38,1.44,634659,0
2017-01-12,1.45,1.45,1.36,1.38,1155377,0
2017-01-13,1.38,1.41,1.36,1.4,557015,0
2017-01-17,1.4,1.45,1.4,1.43,1601788,0
2017-01-18,1.41,1.445,1.35,1.36,1150277,0
2017-01-19,1.38,1.38,1.26,1.27,2014269,0
2017-01-20,1.3,1.33,1.29,1.29,1030660,0
2017-01-23,1.3,1.3,1.24,1.24,893016,0
2017-01-24,1.25,1.32,1.24,1.29,1163113,0
2017-01-25,1.27,1.34,1.27,1.34,655818,0
2017-01-26,1.34,1.37,1.31,1.32,571636,0
2017-01-27,1.3,1.32,1.27,1.3,639237,0
2017-01-30,1.28,1.2893,1.24,1.27,1010478,0
2017-01-31,1.27,1.2892,1.23,1.25,929688,0
2017-02-01,1.25,1.26,1.24,1.25,426330,0
2017-02-02,1.26,1.37,1.24,1.35,1247507,0
2017-02-03,1.36,1.37,1.31,1.31,509541,0
2017-02-06,1.29,1.31,1.25,1.26,714016,0
2017-02-07,1.24,1.3,1.23,1.26,1175827,0
2017-02-08,1.24,1.35,1.23,1.35,1838561,0
2017-02-09,1.35,1.35,1.26,1.28,802787,0
2017-02-10,1.33,1.36,1.29,1.29,1148263,0
2017-02-13,1.3,1.35,1.29,1.34,1066542,0
2017-02-14,1.35,1.37,1.31,1.33,839942,0
2017-02-15,1.33,1.36,1.325,1.34,347023,0
2017-02-16,1.34,1.36,1.32,1.33,635151,0
2017-02-17,1.32,1.32,1.29,1.31,545496,0
2017-02-21,1.34,1.35,1.31,1.33,675735,0
2017-02-22,1.31,1.32,1.28,1.28,603582,0
2017-02-23,1.3,1.32,1.28,1.28,804767,0
2017-02-24,1.28,1.28,1.24,1.26,869293,0
2017-02-27,1.28,1.28,1.18,1.2,1509227,0
2017-02-28,1.19,1.2,1.15,1.17,1240119,0
2017-03-01,1.2,1.3,1.2,1.26,2496870,0
2017-03-02,1.26,1.26,1.22,1.23,797586,0
2017-03-03,1.22,1.25,1.21,1.24,719625,0
2017-03-06,1.24,1.25,1.19,1.2,860181,0
2017-03-07,1.22,1.22,1.19,1.2,599385,0
2017-03-08,1.2,1.2,1.12,1.14,1355500,0
2017-03-09,1.14,1.14,1.05,1.13,1985142,0
2017-03-10,1.11,1.13,1.06,1.09,1472247,0
2017-03-13,1.1,1.115,1.09,1.1,556555,0
2017-03-14,1.08,1.08,0.9772,0.9789,3327017,0
2017-03-15,1,1.06,0.96,1.06,1529092,0
2017-03-16,1.07,1.07,1.01,1.04,838882,0
2017-03-17,1.04,1.06,1.01,1.01,667272,0
2017-03-20,1.03,1.08,1.01,1.07,1500544,0
2017-03-21,1.12,1.13,1.05,1.06,1519895,0
2017-03-22,1.05,1.09,1.02,1.08,1539636,0
2017-03-23,1.08,1.09,1.05,1.08,742689,0
2017-03-24,1.11,1.12,1.07,1.1,1205117,0
2017-03-27,1.05,1.08,1.03,1.07,865327,0
2017-03-28,1.07,1.08,1.03,1.03,1048914,0
2017-03-29,1.03,1.09,1.03,1.09,1454420,0
2017-03-30,1.1,1.1,1.02,1.03,1353805,0
2017-03-31,1.02,1.03,1,1,1761219,0
2017-04-03,1,1.03,0.98,1.02,1371658,0
2017-04-04,1.01,1.03,1,1.02,873524,0
2017-04-05,1.02,1.06,1.01,1.02,1256208,0
2017-04-06,1.03,1.05,1.02,1.03,815722,0
2017-04-07,1.05,1.09,1.04,1.06,1190870,0
2017-04-10,1.08,1.15,1.06,1.14,1986943,0
2017-04-11,1.15,1.175,1.1,1.15,910958,0
2017-04-12,1.15,1.17,1.1,1.12,999172,0
2017-04-13,1.15,1.15,1.08,1.09,850007,0
2017-04-17,1.08,1.11,1.06,1.06,706466,0
2017-04-18,1.05,1.09,1.05,1.06,513802,0
2017-04-19,1.06,1.06,1,1.01,1174166,0
2017-04-20,1,1.0301,0.99,0.9973,1527479,0
2017-04-21,0.99,1.01,0.98,1,918635,0
2017-04-24,1,1.01,0.9943,1.01,495525,0
2017-04-25,0.9853,1.03,0.976,1.02,1016565,0
2017-04-26,1.04,1.06,0.99,1.02,1402739,0
2017-04-27,0.99,1,0.96,0.9699,1941650,0
2017-04-28,0.96,0.988,0.96,0.985,1195523,0
2017-05-01,0.96,0.968,0.93,0.9469,1033952,0
2017-05-02,0.94,0.98,0.9,0.9219,1343172,0
2017-05-03,0.915,0.915,0.8392,0.8392,2165432,0
2017-05-04,0.808,0.816,0.78,0.7927,1744366,0
2017-05-05,0.78,0.8996,0.7601,0.851,1216087,0
2017-05-08,0.85,0.888,0.8292,0.8801,718909,0
2017-05-09,0.89,0.89,0.8376,0.8478,612632,0
2017-05-10,0.8502,0.8959,0.85,0.8616,577490,0
2017-05-11,0.876,0.8882,0.8616,0.869,531792,0
2017-05-12,0.86,0.8701,0.85,0.8653,343465,0
2017-05-15,0.898,0.98,0.898,0.964,1319978,0
2017-05-16,0.95,1.06,0.95,1.06,2644937,0
2017-05-17,1.03,1.05,0.94,0.9453,1942524,0
2017-05-18,0.94,0.94,0.8829,0.8896,919878,0
2017-05-19,0.901,0.9537,0.8996,0.951,1251705,0
2017-05-22,0.93,0.9892,0.916,0.92,552497,0
2017-05-23,0.911,0.9899,0.911,0.97,1387169,0
2017-05-24,0.942,0.97,0.9201,0.936,523072,0
2017-05-25,0.95,0.951,0.87,0.8825,1152945,0
2017-05-26,0.887,0.9143,0.88,0.911,523464,0
2017-05-30,0.89,0.8949,0.8578,0.8623,727920,0
2017-05-31,0.863,0.863,0.811,0.8217,990921,0
2017-06-01,0.84,0.87,0.82,0.8344,884710,0
2017-06-02,0.81,0.849,0.81,0.8306,661534,0
2017-06-05,0.835,0.84,0.813,0.8311,552034,0
2017-06-06,0.8115,0.874,0.8115,0.869,511983,0
2017-06-07,0.85,0.875,0.82,0.8255,665916,0
2017-06-08,0.818,0.834,0.8118,0.8207,537552,0
2017-06-09,0.8125,0.845,0.81,0.83,595283,0
2017-06-12,0.83,0.87,0.83,0.8641,667934,0
2017-06-13,0.87,0.88,0.845,0.88,447471,0
2017-06-14,0.8523,0.865,0.813,0.8154,732400,0
2017-06-15,0.8114,0.8179,0.78,0.7843,865977,0
2017-06-16,0.772,0.8259,0.772,0.8147,568909,0
2017-06-19,0.8018,0.8491,0.8011,0.8072,744661,0
2017-06-20,0.7411,0.794,0.7411,0.7895,859223,0
2017-06-21,0.762,0.818,0.73,0.75,873319,0
2017-06-22,0.75,0.775,0.7417,0.7537,465081,0
2017-06-23,0.76,0.8,0.742,0.7816,730794,0
2017-06-26,0.7829,0.7939,0.7673,0.7834,461629,0
2017-06-27,0.793,0.8251,0.7919,0.7998,538793,0
2017-06-28,0.781,0.819,0.781,0.8039,391901,0
2017-06-29,0.809,0.8189,0.789,0.7964,205605,0
2017-06-30,0.77,0.8071,0.77,0.7904,341830,0
2017-07-03,0.8,0.824,0.8,0.822,226139,0
2017-07-05,0.8,0.814,0.773,0.8038,486217,0
2017-07-06,0.792,0.822,0.774,0.7794,403594,0
2017-07-07,0.771,0.78,0.754,0.7713,505477,0
2017-07-10,0.76,0.7848,0.7573,0.768,362258,0
2017-07-11,0.76,0.789,0.75,0.77,511597,0
2017-07-12,0.769,0.79,0.7601,0.7641,241130,0
2017-07-13,0.757,0.779,0.745,0.75,653227,0
2017-07-14,0.75,0.759,0.7271,0.7302,812646,0
2017-07-17,0.72,0.7416,0.72,0.725,728848,0
2017-07-18,0.725,0.74036,0.7191,0.73,446474,0
2017-07-19,0.721,0.7587,0.72041,0.7554,545446,0
2017-07-20,0.751,0.765,0.7362,0.7377,371468,0
2017-07-21,0.735,0.7428,0.723,0.73,336795,0
2017-07-24,0.7101,0.7389,0.7101,0.722,331825,0
2017-07-25,0.721,0.757,0.721,0.749,625483,0
2017-07-26,0.748,0.8,0.748,0.773,1023861,0
2017-07-27,0.774,0.802,0.7666,0.7709,576869,0
2017-07-28,0.776,0.8,0.765,0.7821,426350,0
2017-07-31,0.774,0.78,0.72,0.72,734835,0
2017-08-01,0.735,0.74,0.7228,0.724,356472,0
2017-08-02,0.735,0.75,0.713,0.7231,512934,0
2017-08-03,0.72,0.73,0.69,0.69,698517,0
2017-08-04,0.7,0.706,0.69,0.6963,336496,0
2017-08-07,0.6967,0.6967,0.65,0.661,774394,0
2017-08-08,0.674,0.6796,0.649,0.65,617196,0
2017-08-09,0.649,0.6584,0.61,0.6308,628530,0
2017-08-10,0.62,0.633,0.602,0.6034,814280,0
2017-08-11,0.597,0.6338,0.5806,0.6257,645745,0
2017-08-14,0.625,0.6299,0.588,0.5979,580841,0
2017-08-15,0.607,0.6162,0.5621,0.5653,983275,0
2017-08-16,0.563,0.585,0.556,0.5723,663278,0
2017-08-17,0.56,0.57,0.53571,0.555,822032,0
2017-08-18,0.535,0.5812,0.535,0.5756,987854,0
2017-08-21,0.575,0.588,0.57,0.5732,416632,0
2017-08-22,0.572,0.5849,0.571,0.5729,374767,0
2017-08-23,0.57,0.5918,0.57,0.5806,500799,0
2017-08-24,0.58,0.5905,0.5724,0.5822,149553,0
2017-08-25,0.594,0.594,0.5754,0.587,330524,0
2017-08-28,0.58,0.5845,0.5571,0.5618,352452,0
2017-08-29,0.55,0.5949,0.55,0.5855,326179,0
2017-08-30,0.577,0.607,0.577,0.596,438887,0
2017-08-31,0.594,0.6193,0.594,0.6078,442560,0
2017-09-01,0.61,0.6225,0.6099,0.616,358400,0
2017-09-05,0.62,0.655,0.62,0.6453,418754,0
2017-09-06,0.66,0.6872,0.65,0.6729,890221,0
2017-09-07,0.6853,0.6853,0.64,0.66,326706,0
2017-09-08,0.645,0.65,0.6282,0.6468,282433,0
2017-09-11,0.6466,0.6616,0.62,0.6558,276937,0
2017-09-12,0.656,0.6885,0.65,0.663,406272,0
2017-09-13,0.655,0.6884,0.655,0.6745,610526,0
2017-09-14,0.6745,0.6978,0.623,0.6266,684199,0
2017-09-15,0.65,0.659,0.5899,0.6259,940210,0
2017-09-18,0.642,0.6914,0.611,0.6832,939136,0
2017-09-19,0.665,0.74,0.665,0.7,1174080,0
2017-09-20,0.699,0.87,0.699,0.865,2472994,0
2017-09-21,0.863,1.01,0.845,0.9209,2534329,0
2017-09-22,0.929,1.03,0.929,0.9427,2092756,0
2017-09-25,0.96,1.23,0.96,1.21,5692398,0
2017-09-26,1.16,1.22,1.0701,1.17,3067420,0
2017-09-27,1.15,1.19,1.08,1.1,1460934,0
2017-09-28,1.1,1.1498,1.0199,1.06,1248154,0
2017-09-29,1.03,1.06,0.989,1.03,1031181,0
2017-10-02,0.95,0.9801,0.8999,0.97,923958,0
2017-10-03,0.96,1.05,0.96,1.04,736026,0
2017-10-04,1.02,1.04,0.97,1.01,698742,0
2017-10-05,1,1.1099,1,1.06,1348136,0
2017-10-06,1.03,1.08,0.9938,1.06,824969,0
2017-10-09,1.03,1.055,1.02,1.04,235120,0
2017-10-10,1.07,1.12,1.07,1.08,997624,0
2017-10-11,1.07,1.09,1.04,1.08,520623,0
2017-10-12,1.05,1.11,1.04,1.04,1185275,0
2017-10-13,1.06,1.09,1.02,1.04,570525,0
2017-10-16,1.02,1.07,1.02,1.03,434132,0
2017-10-17,1.02,1.02,0.9811,1.01,791390,0
2017-10-18,1,1.04,1,1.02,300847,0
2017-10-19,1,1.02,1,1.02,310266,0
2017-10-20,1.02,1.02,0.99,1.01,390363,0
2017-10-23,0.984,1.02,0.984,1,336670,0
2017-10-24,0.991,1.02,0.991,0.9972,378629,0
2017-10-25,0.9905,1.01,0.9696,0.997,652861,0
2017-10-26,0.971,1,0.971,0.9859,333946,0
2017-10-27,0.981,1.02,0.9744,1.01,389614,0
2017-10-30,1.005,1.08,1.005,1.06,841928,0
2017-10-31,1.06,1.13,1.06,1.08,781901,0
2017-11-01,1.14,1.16,1.09,1.12,1071701,0
2017-11-02,1.1,1.13,1.09,1.12,462297,0
2017-11-03,1.1,1.15,1.1,1.13,435395,0
2017-11-06,1.12,1.19,1.12,1.17,877329,0
2017-11-07,1.18,1.18,1.15,1.16,406405,0
2017-11-08,1.14,1.18,1.13,1.15,465620,0
2017-11-09,1.15,1.2,1.15,1.15,832933,0
2017-11-10,1.04,1.05,0.95,1.02,1597448,0
