Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.142,15.344,15.114,15.344,283930,0
2005-02-28,15.344,15.609,15.25,15.523,474977,0
2005-03-01,15.582,16.127,15.574,16.102,1363564,0
2005-03-02,15.991,16.093,15.746,15.76,643101,0
2005-03-03,15.337,15.863,15.268,15.728,1582476,0
2005-03-04,15.737,15.914,15.558,15.599,926559,0
2005-03-07,15.549,15.683,15.515,15.675,844617,0
2005-03-08,15.683,15.719,15.549,15.658,1038605,0
2005-03-09,15.626,15.829,15.523,15.787,1416585,0
2005-03-10,15.896,16.077,15.746,15.973,742682,0
2005-03-11,16.159,16.587,15.905,16.371,2736063,0
2005-03-14,16.371,16.518,16.228,16.306,569387,0
2005-03-15,16.306,16.528,16.306,16.518,648745,0
2005-03-16,16.528,16.528,16.041,16.102,989813,0
2005-03-17,16.102,16.117,15.887,15.965,459221,0
2005-03-18,15.965,16.151,15.813,15.948,487556,0
2005-03-21,15.877,16.017,15.768,15.924,375984,0
2005-03-22,15.991,16.159,15.796,15.821,600305,0
2005-03-23,15.777,15.94,15.737,15.821,408668,0
2005-03-24,15.821,15.931,15.683,15.709,711410,0
2005-03-28,15.709,15.896,15.473,15.549,1023554,0
2005-03-29,15.549,15.582,15.157,15.233,1407887,0
2005-03-30,15.208,15.482,15.142,15.388,1040601,0
2005-03-31,15.482,15.532,15.233,15.505,865185,0
2005-04-01,15.633,15.683,15.15,15.337,764550,0
2005-04-04,15.362,15.558,15.233,15.497,767842,0
2005-04-05,15.482,15.905,15.428,15.863,903986,0
2005-04-06,15.854,15.896,15.293,15.303,1421050,0
2005-04-07,14.509,14.748,14.374,14.453,4105856,0
2005-04-08,14.453,14.453,13.94,14.163,2035704,0
2005-04-11,14.271,14.324,13.992,14.035,836740,0
2005-04-12,14.049,14.119,13.838,14.035,840383,0
2005-04-13,14.067,14.171,13.94,13.985,452403,0
2005-04-14,13.985,14.059,13.643,13.703,729750,0
2005-04-15,13.711,13.729,13.278,13.294,1642436,0
2005-04-18,13.337,13.78,13.337,13.746,1236939,0
2005-04-19,13.864,13.881,13.353,13.37,1448800,0
2005-04-20,13.556,13.608,13.27,13.278,1047656,0
2005-04-21,13.481,13.481,13.362,13.37,661443,0
2005-04-22,13.407,13.407,13.049,13.107,640751,0
2005-04-25,13.142,13.353,13.074,13.098,810754,0
2005-04-26,13.107,13.184,12.86,12.928,693538,0
2005-04-27,12.928,12.928,12.759,12.842,1279855,0
2005-04-28,12.673,12.741,12.494,12.502,1509701,0
2005-04-29,12.589,12.589,12.256,12.351,805230,0
2005-05-02,12.419,12.471,12.163,12.205,1171338,0
2005-05-03,12.181,12.664,12.139,12.531,2119885,0
2005-05-04,12.545,12.545,12.325,12.444,1075754,0
2005-05-05,13.098,13.585,13.098,13.566,2932050,0
2005-05-06,13.608,13.608,13.116,13.177,947491,0
2005-05-09,13.217,13.261,13.064,13.157,630284,0
2005-05-10,13.015,13.167,12.868,13.142,1028846,0
2005-05-11,13.142,13.2,12.998,13.167,733043,0
2005-05-12,13.184,13.285,13.074,13.227,952776,0
2005-05-13,13.142,13.2,12.96,12.96,1315125,0
2005-05-16,12.97,13.227,12.922,13.116,794062,0
2005-05-17,13.056,13.447,13.021,13.431,728104,0
2005-05-18,13.439,13.762,13.431,13.762,679429,0
2005-05-19,13.804,14.077,13.78,14.049,967593,0
2005-05-20,14.049,14.067,13.828,14.035,1016382,0
2005-05-23,14.035,14.223,14.026,14.214,1639028,0
2005-05-24,14.102,14.163,13.977,14.163,570677,0
2005-05-25,14.077,14.128,13.95,13.95,634285,0
2005-05-26,14.035,14.246,13.959,14.23,524123,0
2005-05-27,14.299,14.714,14.179,14.246,568092,0
2005-05-31,14.315,14.383,14.102,14.28,1512406,0
2005-06-01,14.299,14.307,14.102,14.146,888349,0
2005-06-02,13.481,13.491,12.647,13.388,4165464,0
2005-06-03,13.388,13.855,13.388,13.566,1659720,0
2005-06-06,13.533,13.659,13.413,13.566,1235417,0
2005-06-07,13.592,13.635,13.245,13.27,2043349,0
2005-06-08,13.311,13.327,13.015,13.09,1269509,0
2005-06-09,13.124,13.362,13.074,13.303,679429,0
2005-06-10,13.337,13.337,12.912,12.928,1233299,0
2005-06-13,12.928,12.97,12.793,12.793,1651606,0
2005-06-14,12.334,12.97,12.334,12.656,3724462,0
2005-06-15,12.793,12.922,12.554,12.834,2152566,0
2005-06-16,12.842,12.877,12.632,12.673,2083319,0
2005-06-17,12.708,12.741,12.29,12.351,3718349,0
2005-06-20,12.351,12.374,12.13,12.3,1826902,0
2005-06-21,12.325,12.419,12.095,12.198,1514289,0
2005-06-22,12.759,12.819,12.521,12.632,2101895,0
2005-06-23,12.683,12.842,12.426,12.463,1591764,0
2005-06-24,12.485,12.494,12.086,12.173,3854376,0
2005-06-27,12.189,12.247,11.968,11.993,1242353,0
2005-06-28,12.027,12.274,12.027,12.247,941022,0
2005-06-29,12.274,12.29,12.104,12.145,697771,0
2005-06-30,12.173,12.351,12.069,12.069,709290,0
2005-07-01,12.145,12.256,12.019,12.121,730808,0
2005-07-05,12.095,12.307,12.095,12.264,1208137,0
2005-07-06,12.264,12.264,11.875,12.13,2325862,0
2005-07-07,12.121,12.741,11.908,12.41,2146571,0
2005-07-08,12.419,12.419,12.213,12.41,820868,0
2005-07-11,12.334,12.647,12.325,12.545,955362,0
2005-07-12,12.511,12.511,12.325,12.368,793709,0
2005-07-13,12.233,12.29,12.06,12.086,1665011,0
2005-07-14,12.247,12.426,12.112,12.189,1246230,0
2005-07-15,12.189,12.223,12.086,12.163,907397,0
2005-07-18,12.189,12.454,12.163,12.382,1096213,0
2005-07-19,12.511,12.589,12.454,12.511,1742369,0
2005-07-20,12.502,12.521,12.374,12.454,862015,0
2005-07-21,12.454,12.454,12.173,12.247,836500,0
2005-07-22,12.205,12.361,12.078,12.189,966885,0
2005-07-25,12.189,12.241,11.951,12.003,759144,0
2005-07-26,12.003,12.223,11.924,12.205,1093743,0
2005-07-27,12.205,12.264,12.121,12.241,781832,0
2005-07-28,12.213,12.334,12.205,12.334,1089274,0
2005-07-29,12.382,12.41,11.968,12.095,946902,0
2005-08-01,12.051,12.233,12.051,12.121,750440,0
2005-08-02,12.095,12.223,12.095,12.13,562216,0
2005-08-03,12.13,12.189,12.003,12.06,765725,0
2005-08-04,11.993,11.993,11.405,11.638,2307051,0
2005-08-05,11.638,11.703,11.449,11.568,1340518,0
2005-08-08,11.543,11.619,11.414,11.483,836384,0
2005-08-09,11.534,11.72,11.498,11.628,868010,0
2005-08-10,11.737,12.095,11.728,11.796,1157466,0
2005-08-11,12.163,12.223,12.051,12.121,1767058,0
2005-08-12,12.334,12.454,12.233,12.334,2163975,0
2005-08-15,12.29,12.351,12.095,12.181,828980,0
2005-08-16,12.121,12.121,11.924,11.934,1308777,0
2005-08-17,11.934,12.095,11.924,11.993,1463731,0
2005-08-18,11.993,12.035,11.898,11.993,917039,0
2005-08-19,11.959,12.095,11.882,11.908,773604,0
2005-08-22,11.934,11.993,11.737,11.789,920329,0
2005-08-23,11.006,11.389,10.971,11.364,5869625,0
2005-08-24,11.355,11.491,11.27,11.338,2606267,0
2005-08-25,11.338,11.44,11.014,11.1,2198184,0
2005-08-26,11.169,11.202,10.93,10.971,1218952,0
2005-08-29,10.937,10.947,10.768,10.837,1444569,0
2005-08-30,10.837,10.837,10.581,10.64,1492652,0
2005-08-31,10.64,10.649,10.461,10.59,1625272,0
2005-09-01,10.59,10.802,10.461,10.487,1260453,0
2005-09-02,10.497,10.59,10.428,10.452,846497,0
2005-09-06,10.529,10.855,10.529,10.802,1232473,0
2005-09-07,10.802,10.904,10.751,10.896,873774,0
2005-09-08,10.855,10.896,10.59,10.685,908456,0
2005-09-09,10.676,10.777,10.59,10.685,725638,0
2005-09-12,10.676,10.93,10.615,10.855,899402,0
2005-09-13,10.846,11.109,10.837,10.937,2411694,0
2005-09-14,10.956,11.032,10.615,10.685,1255872,0
2005-09-15,10.47,11.517,10.29,11.314,5211243,0
2005-09-16,11.653,11.653,11.142,11.373,2981782,0
2005-09-19,11.458,11.568,10.706,10.706,1370265,0
2005-09-20,10.811,10.811,10.421,10.497,1570133,0
2005-09-21,10.436,10.436,9.942,9.942,1892034,0
2005-09-22,9.859,9.951,9.621,9.772,1992794,0
2005-09-23,9.781,9.806,9.612,9.68,1219660,0
2005-09-26,9.689,9.731,9.568,9.705,1617395,0
2005-09-27,9.715,9.762,9.3904,9.527,1060000,0
2005-09-28,9.535,9.585,9.3569,9.3717,985463,0
2005-09-29,9.2873,9.698,9.1848,9.621,1481485,0
2005-09-30,9.628,9.628,9.4661,9.585,604656,0
2005-10-03,9.592,9.841,9.552,9.671,848495,0
2005-10-04,9.698,9.79,9.621,9.689,988872,0
2005-10-05,10.421,10.421,9.592,9.715,2864918,0
2005-10-06,9.715,9.832,9.2456,9.3638,1580125,0
2005-10-07,9.3815,9.585,9.3815,9.535,941965,0
2005-10-10,9.543,9.543,9.3569,9.3569,611005,0
2005-10-11,9.3717,9.4405,8.9304,8.9304,1356865,0
2005-10-12,8.7957,8.8456,8.4624,8.5402,4344524,0
2005-10-13,8.6336,8.8879,8.5312,8.7772,1569311,0
2005-10-14,9.1446,9.1446,8.804,8.9902,1825257,0
2005-10-17,9.3481,9.4317,9.1446,9.2969,3076307,0
2005-10-18,9.3047,9.3904,9.2456,9.3481,1696518,0
2005-10-19,9.0333,9.3405,9.0333,9.1609,2096372,0
2005-10-20,9.1609,9.2214,8.9218,8.9902,910337,0
2005-10-21,8.9902,9.0678,8.8373,8.8456,930203,0
2005-10-24,8.8207,9.2031,8.8207,9.1351,1086689,0
2005-10-25,9.0926,9.1168,8.7609,8.8631,905048,0
2005-10-26,8.8715,8.9218,8.7362,8.804,855079,0
2005-10-27,8.7865,8.7957,8.4371,8.4704,1314657,0
2005-10-28,8.6741,8.718,8.5402,8.6004,1335229,0
2005-10-31,8.5743,8.8207,8.4964,8.7772,1734962,0
2005-11-01,8.7689,8.8456,8.718,8.8456,762433,0
2005-11-02,8.8373,9.2301,8.8289,9.2301,1755305,0
2005-11-03,9.3638,10.037,9.3638,9.919,4022619,0
2005-11-04,9.923,10.538,9.923,10.209,3556223,0
2005-11-07,10.24,10.265,9.984,10.201,1233532,0
2005-11-08,10.201,10.24,10.02,10.173,1769294,0
2005-11-09,10.149,10.24,9.984,10.087,1158056,0
2005-11-10,10.087,10.334,9.876,10.317,1180743,0
2005-11-11,10.248,10.411,10.181,10.411,1027434,0
2005-11-14,10.421,10.443,10.095,10.29,1039075,0
2005-11-15,10.104,10.104,9.636,9.755,3837916,0
2005-11-16,9.74,9.772,9.552,9.762,1286675,0
2005-11-17,9.772,9.806,9.585,9.806,1689346,0
2005-11-18,9.85,10.002,9.781,9.993,1297961,0
2005-11-21,10.002,10.061,9.894,9.942,1071172,0
2005-11-22,9.919,10.104,9.866,10.078,1096447,0
2005-11-23,10.037,10.121,9.919,10.061,1003219,0
2005-11-25,10.061,10.061,9.901,9.978,264415,0
2005-11-28,10.421,11.483,10.421,11.364,4609170,0
2005-11-29,10.846,10.855,10.216,10.436,5628257,0
2005-11-30,10.802,11.142,10.633,10.802,3853905,0
2005-12-01,10.164,10.811,9.85,9.885,7129259,0
2005-12-02,9.951,10.216,9.885,10.078,2275428,0
2005-12-05,10.037,10.045,9.628,9.901,2019008,0
2005-12-06,9.823,10.012,9.698,9.799,1475370,0
2005-12-07,9.772,9.772,9.511,9.585,1580477,0
2005-12-08,9.4927,9.772,9.4238,9.612,1307955,0
2005-12-09,9.612,9.671,9.4582,9.662,1396130,0
2005-12-12,9.612,9.705,9.3815,9.4317,1768235,0
2005-12-13,9.1446,9.511,9.0258,9.4159,1988323,0
2005-12-14,9.3569,9.866,9.3135,9.747,1838893,0
2005-12-15,8.9304,9.1351,8.2672,8.3361,7870529,0
2005-12-16,8.3361,8.3361,7.7827,7.8167,5290481,0
2005-12-19,7.8423,8.1654,7.7827,7.8932,4045189,0
2005-12-20,7.9019,7.9785,7.655,7.6892,12663107,0
2005-12-21,7.7405,7.7656,7.4764,7.5107,3026221,0
2005-12-22,7.655,7.672,7.502,7.57,1797981,0
2005-12-23,7.5786,7.655,7.5786,7.5869,1015678,0
2005-12-27,7.6212,7.655,7.4426,7.4426,1498653,0
2005-12-28,7.4426,7.553,7.434,7.4851,3423839,0
2005-12-29,7.553,7.57,7.4507,7.4936,1657253,0
2005-12-30,7.4507,7.5107,7.4254,7.4254,1375908,0
2006-01-03,7.5107,7.57,7.2638,7.3405,2282482,0
2006-01-04,7.3064,7.3659,7.2297,7.281,1979623,0
2006-01-05,7.3659,7.4596,7.3064,7.3743,2095785,0
2006-01-06,7.417,7.7827,7.3405,7.7405,4559203,0
2006-01-09,7.7485,8.174,7.6978,8.14,3676850,0
2006-01-10,8.0803,8.14,7.9953,8.0888,2050401,0
2006-01-11,8.1228,8.1825,7.8849,8.0294,1884742,0
2006-01-12,8.0376,8.0633,7.8337,7.8849,981934,0
2006-01-13,7.8677,7.9699,7.7827,7.8251,1187565,0
2006-01-17,7.9953,8.106,7.927,7.9699,2875382,0
2006-01-18,7.9102,7.9953,7.8337,7.927,1050596,0
2006-01-19,7.927,7.9867,7.7743,7.9699,999806,0
2006-01-20,8.0465,8.0548,7.8251,7.8337,1584241,0
2006-01-23,7.8592,7.8932,7.6804,7.6804,1057178,0
2006-01-24,7.7405,7.8677,7.7148,7.8167,863193,0
2006-01-25,7.8677,8.2509,7.8081,8.225,1631739,0
2006-01-26,8.225,8.3946,8.106,8.3275,1819730,0
2006-01-27,8.4624,8.6004,8.4371,8.5833,3188349,0
2006-01-30,8.5743,8.5743,8.4033,8.4875,2380182,0
2006-01-31,8.5312,9.262,8.4704,9.2031,5870333,0
2006-02-01,9.2031,9.3405,9.0859,9.3319,2777564,0
2006-02-02,9.2969,9.3982,8.7609,9.262,4944474,0
2006-02-03,9.1513,9.2708,8.8715,9.1001,3310037,0
2006-02-06,9.74,9.74,9.2031,9.3047,2891489,0
2006-02-07,9.527,10.078,9.527,9.919,4137250,0
2006-02-08,9.942,9.942,8.9743,9.2301,4829960,0
2006-02-09,9.2388,9.815,9.1446,9.4927,8945699,0
2006-02-10,9.527,9.527,9.3569,9.502,1526869,0
2006-02-13,9.511,9.585,9.4582,9.4828,1739198,0
2006-02-14,9.4582,9.592,8.9304,9.4405,2605090,0
2006-02-15,9.4828,9.502,9.2969,9.4504,2533962,0
2006-02-16,9.511,9.592,9.4405,9.527,1273627,0
2006-02-17,9.543,9.568,9.3231,9.3638,1056945,0
2006-02-21,9.4238,9.4238,9.0859,9.1771,1578715,0
2006-02-22,9.2031,9.2969,9.1771,9.2031,1185564,0
2006-02-23,9.1686,9.2708,9.0764,9.1001,1489008,0
2006-02-24,9.0582,9.1001,8.8207,8.9379,1168987,0
2006-02-27,9.0582,9.1771,8.9379,9.1771,1104911,0
2006-02-28,9.1771,9.2544,8.8966,8.9556,1084926,0
2006-03-01,9.0333,9.1168,8.9556,8.9743,1530159,0
2006-03-02,8.9304,8.9379,8.5142,8.7362,2272959,0
2006-03-03,8.5402,8.7454,8.5052,8.5916,957129,0
2006-03-06,8.5052,8.6832,8.5052,8.6084,1135950,0
2006-03-07,8.5582,8.7537,8.5231,8.7537,1365210,0
2006-03-08,8.7537,8.8373,8.6336,8.7362,1851826,0
2006-03-09,8.7362,8.7689,8.5052,8.5916,1665246,0
2006-03-10,8.5916,8.8715,8.4451,8.8715,2342794,0
2006-03-13,9.0164,9.3904,8.9807,9.3569,3283229,0
2006-03-14,9.3982,9.621,9.2388,9.527,2673046,0
2006-03-15,9.568,9.628,9.4159,9.543,3390690,0
2006-03-16,9.561,9.755,9.4582,9.592,3306037,0
2006-03-17,9.662,10.02,9.543,9.885,2991421,0
2006-03-20,9.841,9.85,9.592,9.628,2198538,0
2006-03-21,9.585,9.747,9.535,9.561,834737,0
2006-03-22,9.612,10.191,9.568,10.037,2181020,0
2006-03-23,10.14,10.395,10.071,10.164,2339504,0
2006-03-24,10.209,10.256,10.02,10.14,889644,0
2006-03-27,10.181,10.282,10.029,10.113,1442102,0
2006-03-28,10.104,10.14,9.832,9.911,1687113,0
2006-03-29,10.181,10.181,9.799,9.951,1150411,0
2006-03-30,10.037,10.053,9.841,9.919,1495595,0
2006-03-31,9.911,9.951,9.762,9.876,1272445,0
2006-04-03,9.876,9.894,9.3815,9.4504,2289182,0
2006-04-04,9.4504,9.723,9.3815,9.689,1560140,0
2006-04-05,9.772,10.201,9.698,10.095,2216997,0
2006-04-06,9.655,11.27,9.655,10.7,6454176,0
2006-04-07,10.505,10.685,10.327,10.47,2046170,0
2006-04-10,10.633,10.758,10.361,10.395,1609754,0
2006-04-11,10.546,10.564,10.157,10.173,1146294,0
2006-04-12,10.173,10.256,9.747,10.201,2697619,0
2006-04-13,10.201,10.209,10.037,10.181,881886,0
2006-04-17,10.216,10.224,10.071,10.191,1114318,0
2006-04-18,10.256,10.47,10.181,10.379,1729439,0
2006-04-19,10.428,10.716,10.216,10.7,3584909,0
2006-04-20,10.93,11.15,10.741,10.758,2424977,0
2006-04-21,11.014,11.014,10.37,10.546,1085043,0
2006-04-24,10.52,10.556,10.256,10.379,1366030,0
2006-04-25,10.379,10.461,10.209,10.24,2114594,0
2006-04-26,10.224,10.581,10.224,10.411,1141123,0
2006-04-27,10.411,10.529,10.232,10.395,1741196,0
2006-04-28,10.411,10.428,10.248,10.265,1173455,0
2006-05-01,10.104,10.104,9.612,9.636,3197874,0
2006-05-02,9.74,9.781,9.1513,9.3319,3548581,0
2006-05-03,9.3569,9.4405,9.1945,9.2873,1394839,0
2006-05-04,9.0764,9.0764,7.6212,7.655,11988028,0
2006-05-05,7.6297,7.7148,7.4936,7.655,5301179,0
2006-05-08,7.6978,7.7656,7.5954,7.6382,2590045,0
2006-05-09,7.672,7.7061,7.553,7.57,1831722,0
2006-05-10,7.57,7.6804,7.502,7.5107,1708160,0
2006-05-11,7.5107,7.5189,7.2467,7.3913,2308230,0
2006-05-12,7.3913,7.3913,7.1192,7.1618,2462128,0
2006-05-15,7.1107,7.2297,7.1022,7.1958,1944591,0
2006-05-16,7.1958,7.2297,6.9745,7.0174,1090334,0
2006-05-17,7.0174,7.0853,6.915,7.0598,2153274,0
2006-05-18,7.1022,7.1872,7.0255,7.0255,1493476,0
2006-05-19,7.0341,7.0512,6.813,6.9321,1607989,0
2006-05-22,6.8469,7.0425,6.7282,6.9745,1796567,0
2006-05-23,7.0512,7.0598,6.8641,6.8641,1326295,0
2006-05-24,6.8725,6.9321,6.8045,6.8641,1339462,0
2006-05-25,6.949,7.1788,6.8725,7.1531,1570602,0
2006-05-26,7.2127,7.3659,7.1788,7.3064,1841834,0
2006-05-30,7.3064,7.3913,7.0853,7.1192,1677939,0
2006-05-31,7.1703,7.298,7.0853,7.2214,2721601,0
2006-06-01,7.2214,7.6125,7.1107,7.6125,3217978,0
2006-06-02,7.6125,7.6637,7.4851,7.57,1660545,0
2006-06-05,7.655,7.6804,7.4254,7.4764,1218717,0
2006-06-06,7.553,7.5869,7.1447,7.5275,2322341,0
2006-06-07,7.604,7.919,7.5275,7.7572,3065608,0
2006-06-08,7.8081,7.8167,7.4507,7.604,2315050,0
2006-06-09,7.6637,7.7231,7.4678,7.4764,1727441,0
2006-06-12,7.6125,7.6125,7.2638,7.2724,1584711,0
2006-06-13,7.2297,7.3659,7.0174,7.0255,2067918,0
2006-06-14,7.0255,7.2552,7.0174,7.1447,1491010,0
2006-06-15,6.8469,7.1703,6.6768,6.9745,4459974,0
2006-06-16,6.9745,7.0341,6.7791,6.8045,2879847,0
2006-06-19,6.7874,6.8556,6.4473,6.4813,2993890,0
2006-06-20,6.5323,6.5664,6.3537,6.3622,1792454,0
2006-06-21,6.3537,6.5494,6.3366,6.4813,2464243,0
2006-06-22,6.4728,6.6684,6.4217,6.5408,2294120,0
2006-06-23,6.5579,6.5579,6.3877,6.4217,1546031,0
2006-06-26,6.4217,6.4641,6.2943,6.3366,1509115,0
2006-06-27,6.3366,6.3708,6.1837,6.2005,1337228,0
2006-06-28,6.2005,6.2005,5.6817,5.8944,3445826,0
2006-06-29,5.9285,5.9795,5.8177,5.9795,1903084,0
2006-06-30,6.0559,6.1069,5.9116,5.9369,1200730,0
2006-07-03,6.0389,6.0647,5.9453,5.971,824041,0
2006-07-05,6.1156,6.1239,5.7073,5.7752,2116710,0
2006-07-06,5.7752,5.8008,5.5881,5.7499,2273194,0
2006-07-07,5.7752,5.8177,5.6563,5.7159,1958580,0
2006-07-10,5.8094,5.8094,5.6987,5.733,1039543,0
2006-07-11,5.733,5.733,5.5454,5.6563,1401422,0
2006-07-12,5.7244,5.7244,5.4607,5.469,1858763,0
2006-07-13,5.5118,5.5372,5.3839,5.4862,1275267,0
2006-07-14,5.5288,5.5288,5.3839,5.4008,1077870,0
2006-07-17,5.4008,5.6647,5.3671,5.648,2152216,0
2006-07-18,5.6987,5.7244,5.4776,5.5966,1580362,0
2006-07-19,5.6055,5.733,5.5372,5.6307,1313598,0
2006-07-20,5.7412,5.7412,5.5372,5.5543,929734,0
2006-07-21,5.5543,5.5543,5.3586,5.444,1070463,0
2006-07-24,5.5713,5.6563,5.5543,5.648,1030607,0
2006-07-25,5.6394,5.7499,5.5713,5.733,1308777,0
2006-07-26,5.733,5.8263,5.6223,5.7583,1172279,0
2006-07-27,5.9116,5.9116,5.7073,5.7499,1077870,0
2006-07-28,5.7841,5.8094,5.6817,5.7159,1525692,0
2006-07-31,5.5625,5.8604,5.5288,5.7841,2296592,0
2006-08-01,5.8434,5.8434,5.4607,5.4776,1131363,0
2006-08-02,5.5966,5.6136,5.4949,5.5454,982406,0
2006-08-03,5.5454,5.5454,5.2564,5.5118,1750365,0
2006-08-04,5.5118,5.5543,5.3075,5.35,1227300,0
2006-08-07,5.3755,5.3755,5.2821,5.3075,926913,0
2006-08-08,5.333,5.3586,5.2564,5.2564,969710,0
2006-08-09,5.2652,5.2821,5.0268,5.0356,1697343,0
2006-08-10,5.0609,5.0867,4.8314,4.9333,1816672,0
2006-08-11,4.9333,4.9503,4.7972,4.8738,914450,0
2006-08-14,4.8825,4.9673,4.8652,4.9333,780539,0
2006-08-15,5.0013,5.0523,4.9163,5.0523,844497,0
2006-08-16,5.1715,5.1885,5.0013,5.0779,1193325,0
2006-08-17,5.044,5.1885,5.0184,5.1885,1169927,0
2006-08-18,5.1885,5.1885,4.9417,4.959,1317833,0
2006-08-21,4.9673,5.0523,4.9417,5.044,672612,0
2006-08-22,5.0609,5.0948,4.9928,5.0356,661088,0
2006-08-23,5.0609,5.0609,4.9076,4.9333,750911,0
2006-08-24,4.9841,4.9928,4.7716,4.8314,1004979,0
2006-08-25,4.8398,4.8993,4.8142,4.8398,716114,0
2006-08-28,4.8314,4.9673,4.8142,4.9673,729398,0
2006-08-29,4.9673,5.1546,4.9333,5.1546,1303602,0
2006-08-30,5.1546,5.8094,4.9841,5.503,6708832,0
2006-08-31,5.6647,5.6734,5.3671,5.4351,2226989,0
2006-09-01,5.4351,5.5454,5.3671,5.4862,1053772,0
2006-09-05,5.6136,5.733,5.4607,5.6987,1819024,0
2006-09-06,5.6987,5.6987,5.469,5.5288,1261985,0
2006-09-07,5.5713,5.648,5.3671,5.6136,1343933,0
2006-09-08,5.8177,5.8177,5.6223,5.6734,1048597,0
2006-09-11,5.6307,5.7841,5.5625,5.7841,784773,0
2006-09-12,5.8263,6.1667,5.7583,6.1496,2151627,0
2006-09-13,6.1752,6.2094,5.7923,5.8519,1726148,0
2006-09-14,5.6987,6.1069,5.5966,5.7412,2839289,0
2006-09-15,5.7841,5.8944,5.6394,5.8008,2183723,0
2006-09-18,5.8094,5.8434,5.6817,5.7159,1117610,0
2006-09-19,5.7412,5.7583,5.4776,5.5288,1400835,0
2006-09-20,5.5966,5.8263,5.5288,5.7841,1307364,0
2006-09-21,5.7752,6.4813,5.7752,6.2432,4403779,0
2006-09-22,6.3793,6.6346,6.2176,6.5919,4014155,0
2006-09-25,6.4641,6.5919,6.2515,6.5154,3358472,0
2006-09-26,6.5494,6.5919,6.3366,6.4813,1521930,0
2006-09-27,6.4813,6.5494,6.3877,6.4131,1198732,0
2006-09-28,6.4813,6.5068,6.2943,6.4728,705062,0
2006-09-29,6.5323,6.5323,6.3025,6.3113,747503,0
2006-10-02,6.5919,6.6938,6.4728,6.5834,1997496,0
2006-10-03,6.3877,6.4901,5.9625,6.4641,4701699,0
2006-10-04,6.4641,6.4641,6.0987,6.3962,3951372,0
2006-10-05,6.4131,6.4131,6.1069,6.2176,2617085,0
2006-10-06,6.2176,6.6684,6.1069,6.6427,4178636,0
2006-10-09,6.6514,6.881,6.4981,6.5323,4237184,0
2006-10-10,6.5242,6.5747,6.2515,6.3198,1669006,0
2006-10-11,6.3281,6.3453,6.0987,6.1667,2264494,0
2006-10-12,6.2094,6.2943,6.1579,6.2601,1183684,0
2006-10-13,6.3793,6.3793,6.1752,6.192,900931,0
2006-10-16,6.2772,6.3962,6.2432,6.2686,1665600,0
2006-10-17,6.2094,6.2176,6.0389,6.0901,1639614,0
2006-10-18,6.1239,6.2176,6.0475,6.2005,1338637,0
2006-10-19,6.2094,6.2601,6.0559,6.0815,1150059,0
2006-10-20,6.1239,6.1239,5.9795,6.0219,655094,0
2006-10-23,5.9369,5.9881,5.7752,5.8263,1593293,0
2006-10-24,5.8008,5.8604,5.7583,5.8177,1127016,0
2006-10-25,5.8349,5.9029,5.8177,5.8861,1294196,0
2006-10-26,5.9369,6.1069,5.869,6.1069,1243760,0
2006-10-27,6.0815,6.0901,5.9625,5.9963,1293142,0
2006-10-30,5.9881,5.9963,5.7159,5.8263,2656936,0
2006-10-31,5.869,5.9369,5.5288,5.5625,2718194,0
2006-11-01,5.648,5.6563,5.503,5.5372,1304075,0
2006-11-02,5.4008,5.4097,5.0609,5.2564,4533927,0
2006-11-03,5.2564,5.3927,5.1035,5.1376,3733518,0
2006-11-06,5.1798,5.2652,5.1458,5.1798,1512995,0
2006-11-07,5.1885,5.1969,5.0948,5.1035,1780111,0
2006-11-08,5.1202,5.1458,5.0184,5.0867,1407417,0
2006-11-09,5.1458,5.2394,5.1118,5.2394,1983388,0
2006-11-10,5.2652,5.3244,5.2394,5.3161,981347,0
2006-11-13,5.3416,5.5454,5.3244,5.3755,3094767,0
2006-11-14,5.4008,6.6174,5.2652,6.4813,11588292,0
2006-11-15,6.4813,6.4813,6.2686,6.3366,2979664,0
2006-11-16,6.3366,6.3366,6.0901,6.1326,1834306,0
2006-11-17,6.1412,6.1496,5.8263,6.0389,1726851,0
2006-11-20,6.0389,6.1496,5.8774,5.9795,1079164,0
2006-11-21,6.005,6.1326,5.9625,5.9881,1233062,0
2006-11-22,6.0475,6.0815,5.9542,6.0475,1011091,0
2006-11-24,6.0475,6.1069,5.9795,6.0219,321550,0
2006-11-27,5.9881,6.0136,5.4266,5.5288,3061258,0
2006-11-28,5.5625,5.648,5.452,5.5797,1245408,0
2006-11-29,5.6223,5.7923,5.503,5.7841,1740841,0
2006-11-30,5.648,5.7499,5.5713,5.6563,2110483,0
2006-12-01,5.6734,5.8349,5.6136,5.8349,1946354,0
2006-12-04,5.8349,5.9116,5.6987,5.8177,1610458,0
2006-12-05,5.869,5.8861,5.7499,5.8177,1128190,0
2006-12-06,5.8434,5.8519,5.7244,5.7752,781599,0
2006-12-07,5.8094,5.92,5.6734,5.7583,798878,0
2006-12-08,5.7752,5.8861,5.7244,5.7499,649687,0
2006-12-11,5.7583,5.8604,5.7583,5.8263,608065,0
2006-12-12,5.8263,5.869,5.5288,5.5372,1727323,0
2006-12-13,5.6136,5.6394,5.5543,5.5966,1029200,0
2006-12-14,5.5372,5.6817,5.3755,5.469,2503515,0
2006-12-15,5.4862,5.503,5.3586,5.3586,2695267,0
2006-12-18,5.3927,5.3927,5.1628,5.2821,1944824,0
2006-12-19,5.2736,5.2992,5.1288,5.2394,1583533,0
2006-12-20,5.2652,5.4862,5.2652,5.4008,2537958,0
2006-12-21,5.3586,5.3586,5.1118,5.1546,2608971,0
2006-12-22,5.1885,5.248,5.0948,5.1035,1870168,0
2006-12-26,5.1288,5.2311,5.1288,5.1798,1811502,0
2006-12-27,5.2652,5.3161,5.1628,5.2224,1856411,0
2006-12-28,5.2736,5.2736,5.1458,5.1715,1636088,0
2006-12-29,5.1458,5.1628,5.0013,5.0609,10615763,0
2007-01-03,5.0948,5.1885,5.0268,5.1376,4326064,0
2007-01-04,5.1118,5.2821,5.0356,5.1288,2644594,0
2007-01-05,5.1288,5.1628,5.0356,5.0696,2859627,0
2007-01-08,5.0696,5.1288,5.0268,5.0867,2197011,0
2007-01-09,5.0779,5.1458,5.0523,5.1035,2220406,0
2007-01-10,5.0696,5.1885,5.0609,5.1715,2345850,0
2007-01-11,5.1798,5.4097,5.1715,5.3927,3161426,0
2007-01-12,5.4097,5.418,5.3161,5.3839,1851947,0
2007-01-16,5.4097,5.469,5.214,5.3416,2033354,0
2007-01-17,5.333,5.4097,5.214,5.3244,1701574,0
2007-01-18,5.3161,5.3671,5.2652,5.2736,1396484,0
2007-01-19,5.2054,5.2394,5.1458,5.1885,1996438,0
2007-01-22,5.1969,5.2054,5.0779,5.1546,1769411,0
2007-01-23,5.1715,5.3075,5.1202,5.2564,2053459,0
2007-01-24,5.2564,5.4008,5.2054,5.35,948778,0
2007-01-25,5.333,5.3839,5.1458,5.2224,1586122,0
2007-01-26,5.2224,5.2652,5.1458,5.2054,901048,0
2007-01-29,5.1798,5.248,5.1546,5.1969,713523,0
2007-01-30,5.3671,5.6903,5.3416,5.6136,5495053,0
2007-01-31,5.6136,5.8177,5.5625,5.7583,2260145,0
2007-02-01,5.7583,5.8263,5.6563,5.7841,1691582,0
2007-02-02,5.7841,5.8349,5.733,5.7841,1428698,0
2007-02-05,5.7583,5.7923,5.6223,5.6647,1235763,0
2007-02-06,5.6647,5.7752,5.5288,5.7073,1122897,0
2007-02-07,5.7159,5.7841,5.6647,5.7244,609238,0
2007-02-08,5.6563,5.7841,5.6223,5.7412,810520,0
2007-02-09,5.7244,5.7841,5.5454,5.6136,896344,0
2007-02-12,5.5543,5.6055,5.469,5.5454,684402,0
2007-02-13,5.5713,5.6647,5.5454,5.6307,713076,0
2007-02-14,5.6394,5.6394,5.5118,5.5372,793927,0
2007-02-15,5.5288,5.5625,5.4008,5.4949,1008506,0
2007-02-16,5.503,5.503,5.3927,5.444,1077755,0
2007-02-20,5.4008,5.7412,5.3839,5.6903,986520,0
2007-02-21,5.6394,5.6734,5.5625,5.6136,753027,0
2007-02-22,5.6055,5.648,5.4607,5.5454,685074,0
2007-02-23,5.5118,5.5625,5.3927,5.4351,804996,0
2007-02-26,5.4862,5.5881,5.4351,5.5201,1217349,0
2007-02-27,5.4351,5.4949,5.418,5.4607,1666424,0
2007-02-28,5.444,5.8519,5.3671,5.7752,2856219,0
2007-03-01,5.733,5.7752,5.5201,5.7499,2210251,0
2007-03-02,5.6987,5.733,5.6223,5.6394,1493476,0
2007-03-05,5.5543,5.6307,5.444,5.5201,2266259,0
2007-03-06,5.5713,5.6223,5.5288,5.5797,728456,0
2007-03-07,5.5625,5.5713,5.4776,5.5118,1036841,0
2007-03-08,5.5201,5.971,5.4266,5.5881,4119728,0
2007-03-09,5.6055,6.073,5.5881,6.0136,5121885,0
2007-03-12,5.971,6.2515,5.8519,6.2515,2995655,0
2007-03-13,6.1837,6.192,5.9542,5.9625,2397700,0
2007-03-14,5.9542,6.4131,5.8774,6.226,3445751,0
2007-03-15,6.2345,6.4302,6.1326,6.3198,1906145,0
2007-03-16,6.3366,6.3366,6.1667,6.2094,1520989,0
2007-03-19,6.226,6.3198,6.1412,6.2005,1573895,0
2007-03-20,6.192,6.2515,6.0475,6.1069,2450841,0
2007-03-21,6.1239,6.2094,6.0306,6.1156,2672224,0
2007-03-22,6.1239,6.192,6.0219,6.1069,1786811,0
2007-03-23,6.0901,6.4813,6.0647,6.1579,2041353,0
2007-03-26,6.1496,6.192,5.9881,6.0475,1533924,0
2007-03-27,6.0136,6.0987,5.8774,5.9029,1328526,0
2007-03-28,5.869,5.8774,5.7583,5.7841,1429400,0
2007-03-29,5.8349,5.9029,5.6817,5.7412,1643379,0
2007-03-30,5.7412,5.92,5.7073,5.8774,1378730,0
2007-04-02,5.869,5.9963,5.869,5.92,1622335,0
2007-04-03,5.92,6.2345,5.92,6.0901,2621666,0
2007-04-04,6.0987,6.2943,6.0901,6.1579,3117691,0
2007-04-05,6.1667,6.4217,6.0306,6.3962,2118757,0
2007-04-09,6.3877,6.5154,6.1412,6.3537,3656041,0
2007-04-10,6.3366,6.4981,6.2772,6.3793,1591294,0
2007-04-11,6.3366,6.7791,6.2515,6.6768,4328069,0
2007-04-12,6.8214,6.9663,6.4049,6.4728,6561753,0
2007-04-13,6.4641,6.6514,6.3793,6.6089,2867151,0
2007-04-16,6.6346,6.7282,6.5323,6.6514,2135757,0
2007-04-17,6.6427,6.9237,6.6427,6.8045,3015524,0
2007-04-18,6.7621,6.7961,6.5834,6.6004,1210373,0
2007-04-19,6.5919,6.6684,6.3793,6.6004,1475019,0
2007-04-20,6.6089,6.7111,6.5242,6.6004,1523224,0
2007-04-23,6.6174,6.7024,6.5494,6.6427,842182,0
2007-04-24,6.6259,6.6599,6.5494,6.6089,760559,0
2007-04-25,6.6514,6.6856,6.5919,6.6174,702471,0
2007-04-26,6.5919,6.6174,6.4981,6.5747,850021,0
2007-04-27,6.5494,6.5834,6.4981,6.5408,946783,0
2007-04-30,6.5408,6.5834,6.3708,6.4217,1283612,0
2007-05-01,6.3962,6.3962,6.2345,6.3453,1116672,0
2007-05-02,6.3366,6.4302,6.3366,6.3877,741770,0
2007-05-03,6.3622,6.3708,6.2176,6.2943,951835,0
2007-05-04,6.3453,6.3453,6.2601,6.2772,1192385,0
2007-05-07,6.2686,6.3708,6.226,6.3281,675082,0
2007-05-08,6.3025,6.3877,6.2005,6.3793,1207343,0
2007-05-09,6.3366,6.5408,6.3366,6.5242,601716,0
2007-05-10,6.4981,6.5068,6.4049,6.4386,920329,0
2007-05-11,6.4641,6.5068,6.3622,6.4049,455342,0
2007-05-14,6.3962,7.1022,6.3366,6.5747,3980224,0
2007-05-15,6.5408,6.6768,6.3453,6.3793,1654191,0
2007-05-16,6.5323,6.7874,6.2857,6.3708,896579,0
2007-05-17,6.3793,6.4049,6.2176,6.2772,1212019,0
2007-05-18,6.2772,6.3962,6.1837,6.3025,815104,0
2007-05-21,6.2943,6.3877,6.2432,6.3113,1300797,0
2007-05-22,6.3113,6.3708,6.2094,6.3281,1097270,0
2007-05-23,6.3281,6.3622,6.226,6.2432,573382,0
2007-05-24,6.226,6.2772,6.1667,6.226,812991,0
2007-05-25,6.2601,6.3366,6.1837,6.2515,1046717,0
2007-05-29,6.2601,6.3198,6.1837,6.2094,762904,0
2007-05-30,6.1752,6.3113,6.1326,6.2943,874126,0
2007-05-31,6.3113,6.4217,6.2686,6.4049,810638,0
2007-06-01,6.4217,6.4641,6.2005,6.2345,1479489,0
2007-06-04,6.2176,6.3877,6.2094,6.3708,2355255,0
2007-06-05,6.3366,6.3708,6.226,6.2601,800879,0
2007-06-06,6.2094,6.3793,6.1496,6.3622,1073757,0
2007-06-07,6.3708,6.7194,6.3453,6.5068,2007137,0
2007-06-08,6.5323,6.6514,6.5323,6.6259,1368205,0
2007-06-11,6.6174,6.6938,6.5834,6.6427,1013089,0
2007-06-12,7.0598,7.3405,6.9831,7.2297,6264715,0
2007-06-13,7.1531,7.3999,7.1192,7.3489,2720285,0
2007-06-14,7.3913,7.4851,7.3659,7.4507,1427641,0
2007-06-15,7.57,7.6212,7.502,7.5954,1642203,0
2007-06-18,7.6637,7.7061,7.4507,7.5189,940372,0
2007-06-19,7.4936,7.4936,7.2467,7.4254,1263040,0
2007-06-20,7.3999,7.4426,7.3064,7.3405,1160288,0
2007-06-21,7.2383,7.3405,6.9237,7.0598,2871947,0
2007-06-22,7.1872,7.4851,7.0174,7.0682,2637421,0
2007-06-25,7.4254,7.6212,7.2724,7.3233,3313795,0
2007-06-26,7.3233,7.3233,7.0255,7.0255,1673828,0
2007-06-27,6.9663,7.2297,6.8897,7.2214,1130542,0
2007-06-28,7.2467,7.2724,7.0425,7.2044,1562439,0
2007-06-29,7.2127,7.3405,7.1107,7.2214,1274328,0
2007-07-02,7.2214,7.2552,6.8897,7.0255,1606108,0
2007-07-03,7.0174,7.1788,6.949,7.1364,696713,0
2007-07-05,7.1447,7.2127,7.0682,7.1703,1083043,0
2007-07-06,7.1872,7.1872,7.0512,7.0682,917859,0
2007-07-09,7.0682,7.1531,6.9831,7.0174,727633,0
2007-07-10,6.9575,6.9915,6.7704,6.8469,1574287,0
2007-07-11,6.8556,6.898,6.7874,6.813,857080,0
2007-07-12,6.8897,7.0086,6.8214,6.8556,955362,0
2007-07-13,6.8214,6.8897,6.8045,6.8386,727046,0
2007-07-16,6.8045,6.9321,6.7791,6.7961,932086,0
2007-07-17,6.7874,6.8556,6.7194,6.7791,1044483,0
2007-07-18,6.7365,6.7874,6.6427,6.7704,1114669,0
2007-07-19,6.7874,6.8469,6.7621,6.7791,523653,0
2007-07-20,6.7282,6.7791,6.6089,6.6514,1347810,0
2007-07-23,6.6427,6.7194,6.6004,6.6768,834269,0
2007-07-24,6.6174,6.7452,6.3793,6.4901,2163504,0
2007-07-25,6.5154,6.5494,6.2943,6.3113,1419346,0
2007-07-26,6.1837,6.2686,5.9285,6.0306,2229829,0
2007-07-27,5.8861,6.192,5.8349,5.9795,2312464,0
2007-07-30,5.9542,5.9881,5.8094,5.8774,1986210,0
2007-07-31,5.9285,5.9369,5.5372,5.5454,2186192,0
2007-08-01,5.5625,5.5966,5.2904,5.3586,2759108,0
2007-08-02,5.3075,5.4266,5.248,5.3075,2591691,0
2007-08-03,5.2904,5.3755,4.9673,4.9673,3559750,0
2007-08-06,5.0948,5.3586,4.9757,5.3161,3369398,0
2007-08-07,5.2652,5.6136,5.1202,5.4607,3319672,0
2007-08-08,5.5288,6.3025,5.4776,6.2515,5200793,0
2007-08-09,6.2515,6.4049,6.0901,6.3366,5640958,0
2007-08-10,6.4386,6.4641,5.6987,5.869,3949371,0
2007-08-13,5.869,5.9542,5.4949,5.7841,2070270,0
2007-08-14,5.7841,5.7841,5.418,5.418,1486539,0
2007-08-15,5.418,5.5881,5.1035,5.1288,2264494,0
2007-08-16,5.0356,5.2224,4.9076,5.2054,2870324,0
2007-08-17,5.2394,5.5625,5.0609,5.3416,3068430,0
2007-08-20,5.3755,5.5288,5.3671,5.418,892936,0
2007-08-21,5.3755,5.3755,5.248,5.248,859307,0
2007-08-22,5.3075,5.3161,5.1118,5.214,979585,0
2007-08-23,5.2564,5.2736,5.1288,5.1628,818867,0
2007-08-24,5.1546,5.333,5.0948,5.333,870128,0
2007-08-27,5.3075,5.3839,5.1969,5.2311,526825,0
2007-08-28,5.2054,5.2394,5.1118,5.2311,899636,0
2007-08-29,5.1969,5.2736,5.1458,5.2311,732455,0
2007-08-30,5.1628,5.2652,5.1035,5.1118,555512,0
2007-08-31,5.1798,5.3161,5.1458,5.2564,480621,0
2007-09-04,5.2564,5.35,5.1798,5.1885,981463,0
2007-09-05,5.1458,5.4097,5.1202,5.4008,1698870,0
2007-09-06,5.3927,5.6394,5.2736,5.452,1030136,0
2007-09-07,5.5966,5.5966,5.3416,5.5454,1487952,0
2007-09-10,5.6987,5.9029,5.3075,5.4008,1552381,0
2007-09-11,5.4097,5.444,5.2652,5.333,710821,0
2007-09-12,5.3161,5.3416,5.1546,5.2224,863897,0
2007-09-13,5.2311,5.2992,5.1458,5.1969,751030,0
2007-09-14,5.1458,5.4097,5.1202,5.3671,618765,0
2007-09-17,5.3244,5.3755,5.1118,5.1118,792178,0
2007-09-18,5.1288,5.444,5.0268,5.3839,1282203,0
2007-09-19,5.418,5.503,5.214,5.469,1012388,0
2007-09-20,5.1885,5.4097,5.1458,5.214,1204141,0
2007-09-21,5.2736,5.2904,5.0268,5.1715,1722029,0
2007-09-24,5.1628,5.214,4.5845,4.6187,2844461,0
2007-09-25,4.5077,4.5165,3.7508,3.8104,6889771,0
2007-09-26,3.9043,4.3039,3.8446,4.1933,6006183,0
2007-09-27,4.3039,4.3039,3.8446,3.9889,2579224,0
2007-09-28,4.1507,4.2613,3.9551,4.0231,1799625,0
2007-10-01,4.0231,4.2189,4.0062,4.0911,2917475,0
2007-10-02,4.1423,4.959,4.0911,4.6102,5156041,0
2007-10-03,4.5165,5.2311,4.5165,5.0609,4297611,0
2007-10-04,5.1035,5.1715,4.9928,5.0098,1676649,0
2007-10-05,5.0779,5.1458,4.9673,5.0867,2151391,0
2007-10-08,5.1458,5.3927,5.0609,5.2224,2017834,0
2007-10-09,5.248,5.3671,5.2311,5.3671,2477526,0
2007-10-10,5.3416,5.452,5.248,5.2652,2523262,0
2007-10-11,5.2904,5.4776,5.2821,5.3755,1462322,0
2007-10-12,5.3586,5.4862,5.3244,5.4351,1973682,0
2007-10-15,5.4266,5.444,5.1969,5.2821,1758125,0
2007-10-16,5.2311,5.2652,5.0184,5.0268,1255988,0
2007-10-17,5.0948,5.3161,4.9076,5.0013,1771761,0
2007-10-18,4.9417,4.9757,4.3125,4.5421,8351503,0
2007-10-19,4.4997,4.5503,4.3292,4.3378,1813852,0
2007-10-22,4.3891,4.4825,4.2698,4.3378,1700630,0
2007-10-23,4.3805,4.4399,4.2951,4.3292,1392922,0
2007-10-24,4.2868,4.321,4.0403,4.2271,2415688,0
2007-10-25,4.2445,4.3378,4.2018,4.2445,1326650,0
2007-10-26,4.3039,4.3378,4.2103,4.2445,691774,0
2007-10-29,4.2528,4.3125,4.1762,4.1933,1234591,0
2007-10-30,4.1675,4.4825,4.1675,4.2189,2625429,0
2007-10-31,4.2786,4.4825,4.2613,4.3292,2756286,0
2007-11-01,4.2868,4.3292,4.0403,4.0911,2005367,0
2007-11-02,4.2786,4.2786,4.0571,4.1423,1130776,0
2007-11-05,4.1594,4.2189,4.0489,4.0827,1361182,0
2007-11-06,4.1084,4.1675,3.9126,4.0231,1235298,0
2007-11-07,3.9551,3.9808,3.5044,3.6236,2671404,0
2007-11-08,3.7339,3.8275,3.5555,3.7679,2431334,0
2007-11-09,3.6745,3.7935,3.5297,3.6914,1276915,0
2007-11-12,3.666,3.8019,3.6148,3.632,960518,0
2007-11-13,3.6573,3.8532,3.6148,3.7935,1264571,0
2007-11-14,3.8446,3.8446,3.4874,3.5637,1097508,0
2007-11-15,3.6406,3.6489,3.3341,3.3939,1540327,0
2007-11-16,3.3852,3.4448,3.1896,3.4194,3346947,0
2007-11-19,3.3852,3.4363,3.2917,3.3257,1928654,0
2007-11-20,3.3766,3.4194,3.0622,3.3682,2016894,0
2007-11-21,3.3426,3.3426,3.1046,3.1213,1430109,0
2007-11-23,3.164,3.4194,3.164,3.3766,848610,0
2007-11-26,3.3766,3.5808,3.1983,3.2151,1206137,0
2007-11-27,3.2151,3.3086,3.1556,3.2833,1182344,0
2007-11-28,3.3257,3.5044,3.2917,3.5044,1946836,0
2007-11-29,3.4874,3.4874,3.2492,3.3512,1589884,0
2007-11-30,3.3939,3.5808,3.3086,3.5044,2340917,0
2007-12-03,3.5385,3.6064,3.3172,3.3682,1792454,0
2007-12-04,3.3598,3.4106,3.2323,3.3682,2363842,0
2007-12-05,3.4279,3.4874,3.2405,3.3086,895991,0
2007-12-06,3.3086,3.5044,3.2917,3.4448,1212910,0
2007-12-07,3.4448,3.7426,3.4106,3.7168,907061,0
2007-12-10,3.7168,3.8192,3.5978,3.6148,1045334,0
2007-12-11,3.6148,3.6828,3.2151,3.2405,1441398,0
2007-12-12,3.3257,3.3598,3.0367,3.0536,1787996,0
2007-12-13,3.0791,3.113,2.943,3.0281,1663720,0
2007-12-14,2.9768,3.011,2.7901,2.8154,1700165,0
2007-12-17,2.8069,2.8154,2.7815,2.7901,1309953,0
2007-12-18,2.7728,3.4531,2.7728,3.164,3945847,0
2007-12-19,3.2492,3.4194,3.147,3.3598,2876355,0
2007-12-20,4.0911,5.0867,3.9977,4.5077,23348514,0
2007-12-21,4.5931,4.678,4.2528,4.474,7300421,0
2007-12-24,4.5845,4.7547,4.4825,4.6187,1228828,0
2007-12-26,4.5931,4.7461,4.474,4.712,1732580,0
2007-12-27,4.7886,4.7886,4.4229,4.4655,2315807,0
2007-12-28,4.5421,4.5421,4.3891,4.4399,1556993,0
2007-12-31,4.3805,4.7036,4.2358,4.4483,2861277,0
2008-01-02,4.4315,4.6015,4.2951,4.4483,1942136,0
2008-01-03,4.4483,4.4655,4.0997,4.1423,1706789,0
2008-01-04,4.0827,4.0827,3.7088,3.8362,2350237,0
2008-01-07,3.8446,3.9808,3.7253,3.8532,1997014,0
2008-01-08,3.8614,4.1253,3.8532,3.9465,2686891,0
2008-01-09,3.8957,4.0317,3.6148,4.0062,2166079,0
2008-01-10,4.1253,4.6696,3.9889,4.5503,7318308,0
2008-01-11,4.5758,4.5758,4.1675,4.1933,1949762,0
2008-01-14,4.2528,4.2868,4.1253,4.2528,1134658,0
2008-01-15,4.1933,4.2613,3.7764,3.8785,3482186,0
2008-01-16,3.8275,4.3805,3.8019,4.1933,3764573,0
2008-01-17,4.2018,4.2868,4.0147,4.1337,2093114,0
2008-01-18,4.1594,4.355,4.1167,4.2698,3040526,0
2008-01-22,3.9211,4.6952,3.7851,4.5674,2722083,0
2008-01-23,4.4229,4.6696,4.2528,4.5931,2711821,0
2008-01-24,4.6356,4.9333,4.6102,4.8482,3559171,0
2008-01-25,4.8825,4.959,4.6696,4.8825,1847547,0
2008-01-28,4.8314,5.5966,4.7886,5.5625,6946303,0
2008-01-29,5.7244,5.7244,5.2564,5.5201,2628140,0
2008-01-30,5.4949,5.5881,5.2564,5.35,2436509,0
2008-01-31,5.2736,5.92,5.0268,5.7923,4052527,0
2008-02-01,5.8604,5.9542,5.5372,5.8944,1960238,0
2008-02-04,5.6223,5.733,5.3161,5.4097,3436543,0
2008-02-05,5.3839,5.3839,4.8738,4.8738,3859054,0
2008-02-06,4.9503,5.0867,4.678,4.7631,2108096,0
2008-02-07,4.7208,4.9673,4.627,4.8226,1842101,0
2008-02-08,4.7802,4.8057,4.5421,4.6866,2142174,0
2008-02-11,4.5758,5.044,4.5758,4.9417,2534270,0
2008-02-12,4.959,5.1288,4.7631,4.8907,2388917,0
2008-02-13,4.9503,5.0696,4.7547,4.9417,1095893,0
2008-02-14,4.9248,4.9928,4.7886,4.8482,1641543,0
2008-02-15,4.7886,4.8057,4.474,4.6866,1476594,0
2008-02-19,4.7547,4.7802,4.4825,4.5077,816398,0
2008-02-20,4.5165,4.9757,4.4315,4.8907,1506587,0
2008-02-21,4.9163,5.0013,4.4229,4.457,1719011,0
2008-02-22,4.4655,4.491,4.2018,4.355,1717094,0
2008-02-25,4.4229,4.7631,4.2868,4.6866,5057967,0
2008-02-26,4.6696,4.8907,4.5931,4.7377,2400577,0
2008-02-27,4.6613,4.8482,4.457,4.4655,2704200,0
2008-02-28,4.4825,4.6952,4.4229,4.6441,2296592,0
2008-02-29,4.5931,4.6613,4.3974,4.457,2932935,0
2008-03-03,4.7036,4.8568,4.4655,4.6866,4972938,0
2008-03-04,4.6356,4.8226,4.5335,4.7886,3596746,0
2008-03-05,4.7631,4.8738,4.627,4.712,2773083,0
2008-03-06,4.6866,4.7631,4.5503,4.559,3121703,0
2008-03-07,4.474,4.6952,4.321,4.4315,2592765,0
2008-03-10,4.4655,4.559,4.1507,4.1762,2727880,0
2008-03-11,4.3039,4.5931,4.1762,4.5758,3406762,0
2008-03-12,4.6102,4.7377,4.3292,4.3633,1723523,0
2008-03-13,4.3292,4.5421,4.1849,4.491,1707066,0
2008-03-14,4.5421,4.5931,4.2528,4.4655,2172875,0
2008-03-17,4.2103,4.3805,4.0911,4.2445,1990632,0
2008-03-18,4.3464,4.678,4.2951,4.678,1798663,0
2008-03-19,4.6952,4.8482,4.5335,4.5674,2026955,0
2008-03-20,4.8825,5.0523,4.6613,5.0184,3362757,0
2008-03-24,5.0867,5.3075,5.0356,5.1798,1887852,0
2008-03-25,5.2394,5.7073,5.0184,5.648,4032675,0
2008-03-26,5.5966,5.6055,5.1546,5.2821,3001941,0
2008-03-27,5.452,5.452,5.0696,5.2821,3238158,0
2008-03-28,5.2821,5.35,5.0523,5.0523,2221239,0
2008-03-31,5.1288,5.4776,5.0523,5.3416,2566777,0
2008-04-01,5.6394,5.9116,5.4776,5.869,7190543,0
2008-04-02,5.8434,6.1667,5.7412,6.0389,4517349,0
2008-04-03,5.9963,6.2857,5.7923,6.2176,3941748,0
2008-04-04,6.2345,6.2943,6.073,6.1837,4468404,0
2008-04-07,6.1667,6.5068,6.0389,6.2515,3573200,0
2008-04-08,6.2176,6.2515,6.0815,6.1326,2192133,0
2008-04-09,6.0987,6.3793,5.7583,5.8604,4515646,0
2008-04-10,6.1667,6.4641,5.7244,6.4131,10983791,0
2008-04-11,6.3198,6.456,6.1579,6.3366,4772731,0
2008-04-14,6.3025,6.6856,6.1837,6.6427,4044857,0
2008-04-15,6.6768,6.7111,6.1496,6.3793,3763652,0
2008-04-16,6.4981,6.6768,6.3453,6.6259,2957931,0
2008-04-17,6.5834,6.8897,6.4728,6.6684,3090132,0
2008-04-18,6.8045,6.8214,6.4981,6.5664,3337900,0
2008-04-21,6.6259,6.6768,6.2772,6.6174,1445180,0
2008-04-22,6.5747,6.6427,6.4131,6.5664,1882894,0
2008-04-23,6.5834,6.6346,6.3281,6.4049,1940823,0
2008-04-24,6.3962,6.6768,6.192,6.6514,2441038,0
2008-04-25,6.6768,6.7791,6.4641,6.6514,1172769,0
2008-04-28,6.5747,6.8045,6.4728,6.7282,970874,0
2008-04-29,6.813,6.8469,6.6174,6.6427,1974619,0
2008-04-30,6.6768,6.8214,6.456,6.6346,1934611,0
2008-05-01,6.5747,6.9831,6.5408,6.9575,2865165,0
2008-05-02,7.0086,7.0174,6.6684,6.7365,1324454,0
2008-05-05,6.7961,6.7961,6.4728,6.5242,1061583,0
2008-05-06,6.4813,6.6514,6.2094,6.4217,1542019,0
2008-05-07,6.4131,6.5579,6.1412,6.1752,1205493,0
2008-05-08,6.1412,6.2772,6.073,6.1239,1182815,0
2008-05-09,6.1239,6.4302,6.0647,6.4049,1114816,0
2008-05-12,6.3962,6.5747,6.3453,6.4981,1161527,0
2008-05-13,6.4981,6.5747,6.2515,6.4131,1058941,0
2008-05-14,6.4131,6.83,6.4131,6.7704,1354999,0
2008-05-15,6.7452,7.0174,6.4901,6.9237,3059837,0
2008-05-16,6.8897,6.9915,6.6599,6.8556,1419786,0
2008-05-19,6.8641,6.9237,6.4901,6.5408,1718429,0
2008-05-20,6.4473,6.6174,6.2515,6.456,1462477,0
2008-05-21,6.456,6.4813,6.0559,6.1667,2002536,0
2008-05-22,6.1752,6.4217,6.1326,6.3453,1745797,0
2008-05-23,6.2943,6.3962,6.2176,6.2432,1467938,0
2008-05-27,6.192,6.3025,5.8094,6.0306,2816199,0
2008-05-28,5.9963,6.0815,5.8774,5.9453,1412548,0
2008-05-29,5.9029,6.3113,5.8944,6.2345,1287421,0
2008-05-30,6.2094,6.226,6.005,6.1326,965970,0
2008-06-02,6.0987,6.0987,5.8604,5.9029,1629845,0
2008-06-03,5.9369,6.0559,5.8349,5.9625,1851317,0
2008-06-04,5.9542,6.0901,5.7073,5.9285,3063957,0
2008-06-05,5.9542,6.2094,5.92,6.0389,1692340,0
2008-06-06,6.005,6.0136,5.6394,5.6734,1079340,0
2008-06-09,5.5288,5.6734,4.3039,4.474,9339978,0
2008-06-10,4.5674,5.044,4.4146,4.959,6017649,0
2008-06-11,4.9417,5.0184,4.6866,4.6866,2878861,0
2008-06-12,4.6356,4.8482,4.5077,4.5758,2399668,0
2008-06-13,4.3805,4.8314,4.3805,4.7208,1712073,0
2008-06-16,4.8825,5.1035,4.7716,5.0779,2351055,0
2008-06-17,5.2736,5.2736,5.0523,5.1715,1962640,0
2008-06-18,5.0948,5.3075,5.0184,5.3075,1986372,0
2008-06-19,4.6356,4.6356,3.7596,4.2613,19409174,0
2008-06-20,4.2189,4.2951,3.9382,4.0827,7874967,0
2008-06-23,4.0997,4.0997,3.3426,3.4023,9428638,0
2008-06-24,3.4957,3.5637,3.2575,3.4279,3722040,0
2008-06-25,3.7339,4.2786,3.5723,3.632,9774307,0
2008-06-26,3.5297,3.5978,3.4194,3.4363,3743816,0
2008-06-27,3.4363,3.4531,3.2917,3.3002,6071256,0
2008-06-30,3.3426,3.3426,2.9173,2.9259,7739426,0
2008-07-01,2.9515,2.9515,2.7303,2.7641,4355073,0
2008-07-02,2.7728,3.0281,2.7387,2.7728,2714992,0
2008-07-03,2.7558,3.0026,2.7217,2.7217,1611146,0
2008-07-07,2.824,3.1896,2.7303,3.0281,2848797,0
2008-07-08,2.9768,3.3086,2.9345,3.3086,2975871,0
2008-07-09,3.2068,3.3512,3.0622,3.0876,2294497,0
2008-07-10,3.0449,3.2323,2.943,2.9768,1842660,0
2008-07-11,2.9597,2.9768,2.6961,2.7558,2804247,0
2008-07-14,2.7815,2.8409,2.6368,2.6708,2788403,0
2008-07-15,2.6453,3.0449,2.577,2.7387,3577884,0
2008-07-16,2.7558,3.3257,2.6961,3.3257,2324341,0
2008-07-17,3.3341,3.4619,3.1046,3.3766,1946532,0
2008-07-18,3.3766,3.3766,3.164,3.1983,2106577,0
2008-07-21,3.2323,3.2917,3.0197,3.0449,1070908,0
2008-07-22,2.9515,3.2663,2.9173,3.2663,1504242,0
2008-07-23,3.2575,3.4789,3.2151,3.3086,3287396,0
2008-07-24,3.2663,3.4106,3.0026,3.0791,1609723,0
2008-07-25,3.0791,3.2833,3.0536,3.1983,1662085,0
2008-07-28,3.1896,3.2237,2.9857,3.0281,1878788,0
2008-07-29,3.0876,3.2237,3.0536,3.2237,1240027,0
2008-07-30,3.2405,3.3852,3.1556,3.2575,1785655,0
2008-07-31,3.2323,3.3766,3.147,3.147,2011508,0
2008-08-01,3.164,3.4023,3.1556,3.2833,1526083,0
2008-08-04,3.3682,3.3682,3.0622,3.1983,1930833,0
2008-08-05,3.2917,3.3512,3.147,3.2917,1718042,0
2008-08-06,3.2833,3.3172,3.1725,3.3002,995460,0
2008-08-07,3.2492,3.3172,3.0622,3.0791,1904166,0
2008-08-08,3.1302,3.3257,3.0791,3.3172,1177267,0
2008-08-11,3.3086,3.6573,3.3086,3.5297,4504944,0
2008-08-12,3.4957,3.6745,3.4957,3.5978,835665,0
2008-08-13,3.5808,3.6148,3.2917,3.4106,1122594,0
2008-08-14,3.3682,3.6828,3.3682,3.5893,954275,0
2008-08-15,3.632,3.7679,3.5129,3.6406,992914,0
2008-08-18,3.632,3.7508,3.4957,3.5385,581556,0
2008-08-19,3.4957,3.5297,3.1725,3.2237,1007341,0
2008-08-20,3.3086,3.3426,3.0449,3.1725,1085921,0
2008-08-21,3.147,3.2746,3.113,3.2068,719517,0
2008-08-22,3.2323,3.4363,3.1983,3.4106,643354,0
2008-08-25,3.4106,3.4194,3.2068,3.2833,601161,0
2008-08-26,3.2833,3.5129,3.2492,3.5129,863011,0
2008-08-27,3.4023,3.5893,3.4023,3.5555,634972,0
2008-08-28,3.5637,3.8104,3.5044,3.7764,1650072,0
2008-08-29,3.7426,3.8275,3.666,3.7596,819157,0
2008-09-02,3.8104,3.9808,3.7253,3.87,1416867,0
2008-09-03,3.6828,3.7426,3.3257,3.5129,4165073,0
2008-09-04,3.6999,3.7851,3.4279,3.5129,1542123,0
2008-09-05,3.4702,3.7168,3.4194,3.6828,1600796,0
2008-09-08,4.0317,4.0317,3.4702,3.9382,3376537,0
2008-09-09,3.87,3.9043,3.5637,3.6573,1946759,0
2008-09-10,3.6489,3.8019,3.4957,3.7596,1893548,0
2008-09-11,3.6406,3.7253,3.5297,3.5978,1660859,0
2008-09-12,3.5637,3.632,3.5129,3.5723,1497696,0
2008-09-15,3.4874,3.8275,3.4874,3.6064,1340510,0
2008-09-16,3.5129,4.1084,3.5129,4.0231,1921601,0
2008-09-17,3.8957,3.9889,3.5468,3.5468,2536264,0
2008-09-18,3.6148,4.0403,3.3512,4.0403,3791340,0
2008-09-19,3.8446,4.8482,3.5723,3.7679,3827514,0
2008-09-22,3.6745,3.7339,3.3512,3.4023,1492908,0
2008-09-23,3.5044,3.5297,3.2746,3.3766,1287690,0
2008-09-24,3.3341,3.4874,3.2746,3.3766,1493921,0
2008-09-25,3.3682,3.5468,3.3086,3.5129,938561,0
2008-09-26,3.5129,3.5468,3.2663,3.5297,1062748,0
2008-09-29,3.4194,3.5129,3.147,3.2068,1465955,0
2008-09-30,3.3257,3.5555,3.0367,3.5129,1651257,0
2008-10-01,3.4531,3.4874,3.2833,3.3341,822516,0
2008-10-02,3.2917,3.3682,3.147,3.2323,2044893,0
2008-10-03,3.2833,3.3512,2.824,2.8409,1396888,0
2008-10-06,2.7217,2.7901,2.3732,2.6961,1871607,0
2008-10-07,2.6538,2.7303,2.152,2.322,2149737,0
2008-10-08,2.1775,2.3817,1.7097,1.7862,3137676,0
2008-10-09,2.1095,2.1095,1.7183,1.7436,2633685,0
2008-10-10,1.5904,1.8034,1.4545,1.5566,2457948,0
2008-10-13,1.6757,1.7607,1.3183,1.446,2489232,0
2008-10-14,1.5311,1.5311,0.8167,1.2759,11066699,0
2008-10-15,1.2673,1.3183,1.1314,1.2759,4356135,0
2008-10-16,1.3353,1.4035,1.1058,1.3525,1743925,0
2008-10-17,1.2673,1.4885,1.1909,1.3949,1407862,0
2008-10-20,1.4206,1.4288,1.2842,1.3098,661884,0
2008-10-21,1.3183,1.3353,1.2163,1.2163,673009,0
2008-10-22,1.2501,1.2501,1.029,1.0461,623937,0
2008-10-23,1.0633,1.1142,1.029,1.0887,905451,0
2008-10-24,1.0379,1.2842,0.9781,1.0209,540379,0
2008-10-27,1.0121,1.2335,0.9781,0.9781,574222,0
2008-10-28,1.0633,1.1398,0.9356,1.1142,905109,0
2008-10-29,1.1058,1.1909,0.9781,1.0716,824272,0
2008-10-30,1.1225,1.1737,1.0121,1.0802,534101,0
2008-10-31,1.0716,1.1909,0.9951,1.1737,1095718,0
2008-11-03,1.2163,1.2248,1.0972,1.1142,546178,0
2008-11-04,1.1737,1.1824,1.0887,1.1653,693672,0
2008-11-05,1.1483,1.1824,1.0461,1.0461,389316,0
2008-11-06,1.0379,1.1483,1.0209,1.0887,365218,0
2008-11-07,1.0972,1.1483,0.9612,1.0121,795886,0
2008-11-10,1.0633,1.0633,0.9441,1.0038,479054,0
2008-11-11,0.9866,1.0121,0.8846,0.9015,947477,0
2008-11-12,0.8673,0.9015,0.8335,0.8506,764735,0
2008-11-13,0.8251,0.9951,0.8167,0.9527,1766526,0
2008-11-14,0.9099,0.9781,0.8673,0.8761,438842,0
2008-11-17,0.893,0.9441,0.7231,0.7402,2113179,0
2008-11-18,0.7654,0.7654,0.5527,0.6038,1081057,0
2008-11-19,0.6125,0.6125,0.48466,0.5101,1017562,0
2008-11-20,0.49322,0.5527,0.31474,0.32327,5916502,0
2008-11-21,0.34022,0.39976,0.27215,0.3317,3722118,0
2008-11-24,0.42523,0.5101,0.3317,0.5101,1669046,0
2008-11-25,0.40828,0.5101,0.26364,0.5101,1185976,0
2008-11-26,0.47623,0.7995,0.34022,0.7314,1684362,0
2008-11-28,0.6805,0.7995,0.6805,0.7572,507772,0
2008-12-01,0.7231,0.7572,0.42523,0.42523,902119,0
2008-12-02,0.42523,0.536,0.42523,0.5101,528072,0
2008-12-03,0.5101,0.5274,0.44222,0.49322,456802,0
2008-12-04,0.47623,0.5527,0.45077,0.49322,509884,0
2008-12-05,0.47623,0.49322,0.42523,0.46784,834797,0
2008-12-08,0.48466,0.5101,0.42523,0.43387,1690546,0
2008-12-09,0.43387,0.502,0.36567,0.40828,2199674,0
2008-12-10,0.42523,0.42523,0.3742,0.38274,929288,0
2008-12-11,0.38274,0.39976,0.3742,0.38274,1385981,0
2008-12-12,0.38274,0.43387,0.3742,0.43387,1041576,0
2008-12-15,0.43387,0.47623,0.39124,0.44222,3404043,0
2008-12-16,0.45077,0.45077,0.40828,0.42523,1049757,0
2008-12-17,0.45077,0.45077,0.34876,0.36567,1008627,0
2008-12-18,0.38274,0.38274,0.28079,0.28079,1714013,0
2008-12-19,0.32327,0.35726,0.27215,0.27215,2481577,0
2008-12-22,0.2891,0.3317,0.26364,0.27215,1174167,0
2008-12-23,0.28079,0.2891,0.27215,0.28079,731697,0
2008-12-24,0.2891,0.29769,0.28079,0.29769,259198,0
2008-12-26,0.31474,0.31474,0.28079,0.28079,305152,0
2008-12-29,0.30614,0.3317,0.28079,0.31474,1488778,0
2008-12-30,0.31474,0.35726,0.31474,0.3317,1295425,0
2008-12-31,0.32327,0.34022,0.29769,0.31474,960262,0
2009-01-02,0.32327,0.34022,0.31474,0.34022,521130,0
2009-01-05,0.3317,0.39124,0.32327,0.3742,905207,0
2009-01-06,0.38274,0.655,0.3742,0.5869,3889609,0
2009-01-07,0.5274,0.6125,0.45077,0.536,2002720,0
2009-01-08,0.536,0.536,0.43387,0.4592,788691,0
2009-01-09,0.46784,0.536,0.45077,0.48466,607922,0
2009-01-12,0.48466,0.48466,0.42523,0.43387,537102,0
2009-01-13,0.44222,0.46784,0.39124,0.42523,536257,0
2009-01-14,0.41678,0.46784,0.34876,0.34876,819780,0
2009-01-15,0.35726,0.41678,0.32327,0.40828,773087,0
2009-01-16,0.42523,0.43387,0.35726,0.41678,502756,0
2009-01-20,0.41678,0.42523,0.32327,0.34876,394433,0
2009-01-21,0.42523,0.42523,0.3317,0.34876,512921,0
2009-01-22,0.34876,0.3742,0.34022,0.34022,541501,0
2009-01-23,0.3317,0.35726,0.3317,0.34022,322501,0
2009-01-26,0.35726,0.38274,0.35726,0.36567,226808,0
2009-01-27,0.35726,0.38274,0.34022,0.38274,312987,0
2009-01-28,0.38274,0.39124,0.35726,0.3742,372808,0
2009-01-29,0.34022,0.36567,0.29769,0.29769,561997,0
2009-01-30,0.31474,0.32327,0.29769,0.29769,341626,0
2009-02-02,0.29769,0.31474,0.26364,0.28079,485276,0
2009-02-03,0.2891,0.3742,0.28079,0.29769,489094,0
2009-02-04,0.30614,0.3317,0.27215,0.28079,543630,0
2009-02-05,0.28079,0.2891,0.27215,0.28079,591923,0
2009-02-06,0.26364,0.31474,0.26364,0.30614,575092,0
2009-02-09,0.31474,0.31474,0.29769,0.31474,231691,0
2009-02-10,0.30614,0.32327,0.29769,0.29769,206297,0
2009-02-11,0.29769,0.32327,0.28079,0.31474,625345,0
2009-02-12,0.31474,0.31474,0.27215,0.2891,955705,0
2009-02-13,0.28079,0.28079,0.26364,0.27215,305363,0
2009-02-17,0.2551,0.28079,0.24678,0.24678,203165,0
2009-02-18,0.2551,0.2891,0.24678,0.27215,447478,0
2009-02-19,0.27215,0.2891,0.24678,0.2551,281619,0
2009-02-20,0.2551,0.27215,0.23818,0.24678,973545,0
2009-02-23,0.24678,0.28079,0.23818,0.23818,454019,0
2009-02-24,0.23818,0.34876,0.22114,0.34876,505155,0
2009-02-25,0.28079,0.28079,0.22114,0.23818,1149981,0
2009-02-26,0.2551,0.27215,0.20418,0.20418,631367,0
2009-02-27,0.20418,0.24678,0.17019,0.17863,641319,0
2009-03-02,0.21261,0.22114,0.17019,0.17019,443647,0
2009-03-03,0.17019,0.19567,0.17019,0.17019,552180,0
2009-03-04,0.21261,0.21261,0.17019,0.19567,499244,0
2009-03-05,0.18704,0.18704,0.13603,0.13603,4788704,0
2009-03-06,0.15307,0.17019,0.1276,0.1276,399117,0
2009-03-09,0.1276,0.15307,0.1276,0.1276,473446,0
2009-03-10,0.15307,0.15307,0.11909,0.1276,1456171,0
2009-03-11,0.13603,0.13603,0.09362,0.10198,1912791,0
2009-03-12,0.11058,0.1276,0.0851,0.11058,3127615,0
2009-03-13,0.11058,0.11909,0.0851,0.09362,2983555,0
2009-03-16,0.09362,0.1276,0.09362,0.10198,5107477,0
2009-03-17,0.10198,0.11058,0.09362,0.11058,2734180,0
2009-03-18,0.11058,0.15307,0.10198,0.13603,4842062,0
2009-03-19,0.15307,0.16156,0.11909,0.1276,3048985,0
2009-03-20,0.14457,0.15307,0.1276,0.13603,3632262,0
2009-03-23,0.22964,0.5101,0.20418,0.5101,18336191,0
2009-03-24,0.40828,0.8251,0.38274,0.6717,25255142,0
2009-03-25,0.7402,0.7825,0.5101,0.6125,8582634,0
2009-03-26,0.6294,0.655,0.46784,0.6211,4737508,0
2009-03-27,0.5527,0.5527,0.44222,0.5274,2786450,0
2009-03-30,0.502,0.502,0.42523,0.43387,2030420,0
2009-03-31,0.4592,0.48466,0.43387,0.47623,1700602,0
2009-04-01,0.46784,0.5527,0.4592,0.49322,2198110,0
2009-04-02,0.536,0.5699,0.502,0.5699,1645651,0
2009-04-03,0.5445,0.5527,0.5101,0.5445,1200433,0
2009-04-06,0.536,0.5527,0.49322,0.5445,972275,0
2009-04-07,0.5445,0.6805,0.5101,0.6377,5118562,0
2009-04-08,0.655,0.7231,0.6125,0.6294,5436396,0
2009-04-09,0.689,0.7231,0.6377,0.7231,1764891,0
2009-04-13,0.7144,0.7402,0.6294,0.7314,2558767,0
2009-04-14,0.7402,0.8335,0.6464,0.8167,3752513,0
2009-04-15,0.8082,0.8167,0.7654,0.7995,1482465,0
2009-04-16,0.8082,1.2501,0.7825,1.1993,4842902,0
2009-04-17,1.1483,1.6246,1.1483,1.446,7001659,0
2009-04-20,1.4206,1.446,1.1483,1.2501,3194375,0
2009-04-21,1.2335,1.3525,1.1314,1.3183,2120947,0
2009-04-22,1.327,1.5311,1.327,1.5053,2316445,0
2009-04-23,1.5223,1.7011,1.5223,1.616,4569670,0
2009-04-24,1.616,1.6841,1.4545,1.6078,2193041,0
2009-04-27,1.5482,1.5648,1.4206,1.4713,1635659,0
2009-04-28,1.4035,1.4713,1.2929,1.4545,1395519,0
2009-04-29,1.4631,1.5738,1.3608,1.5223,1388252,0
2009-04-30,1.5396,1.5904,1.446,1.5904,1220256,0
2009-05-01,1.5904,1.6416,1.5396,1.6078,807975,0
2009-05-04,1.616,1.8034,1.5738,1.7011,2023616,0
2009-05-05,2.1179,2.1179,1.7011,1.9394,2783512,0
2009-05-06,2.1179,2.1263,1.8034,1.9053,2453691,0
2009-05-07,2.0159,2.1263,1.7097,1.7607,1605144,0
2009-05-08,1.8797,1.8797,1.7097,1.8797,1073439,0
2009-05-11,1.8115,1.9139,1.7436,1.8797,899200,0
2009-05-12,1.8882,1.9478,1.616,1.7521,1414454,0
2009-05-13,1.6669,1.6669,1.4885,1.5141,1225130,0
2009-05-14,1.5141,1.5738,1.3696,1.4288,1121632,0
2009-05-15,1.4288,1.5648,1.4118,1.4885,714615,0
2009-05-18,1.5223,1.5648,1.4545,1.5396,615969,0
2009-05-19,1.5311,1.5821,1.5141,1.5566,433789,0
2009-05-20,1.5738,1.7266,1.5396,1.6246,1171941,0
2009-05-21,1.5904,1.616,1.4545,1.5141,712269,0
2009-05-22,1.5223,1.5311,1.4545,1.4971,373527,0
2009-05-26,1.4885,1.7352,1.4713,1.7097,1543149,0
2009-05-27,1.7011,1.7266,1.6078,1.6416,840748,0
2009-05-28,1.6927,1.7352,1.4885,1.7266,1141006,0
2009-05-29,1.7011,1.7521,1.6586,1.7011,602316,0
2009-06-01,1.7352,1.7862,1.7011,1.7776,850516,0
2009-06-02,1.7521,1.8201,1.7011,1.7948,851146,0
2009-06-03,1.7776,1.7862,1.6586,1.7183,602370,0
2009-06-04,1.6841,1.8115,1.6669,1.7266,464393,0
2009-06-05,1.7436,1.7607,1.6586,1.6669,429969,0
2009-06-08,1.6669,1.6669,1.599,1.599,419023,0
2009-06-09,1.599,1.633,1.5821,1.599,236760,0
2009-06-10,1.6078,1.6501,1.4885,1.5396,865939,0
2009-06-11,1.5396,1.5648,1.4971,1.5482,495004,0
2009-06-12,1.4885,1.5482,1.4545,1.5223,420612,0
2009-06-15,1.4971,1.5141,1.4288,1.4374,524600,0
2009-06-16,1.446,1.5053,1.4118,1.4713,531939,0
2009-06-17,1.48,1.6757,1.4035,1.6501,1200343,0
2009-06-18,1.8797,2.033,1.5821,1.633,3888002,0
2009-06-19,1.6246,1.7011,1.4885,1.5223,1628118,0
2009-06-22,1.5053,1.5904,1.4545,1.5053,773388,0
2009-06-23,1.5141,1.616,1.4713,1.5821,611994,0
2009-06-24,1.6078,1.6669,1.5566,1.5904,532590,0
2009-06-25,1.5821,1.6841,1.5821,1.6841,484466,0
2009-06-26,1.6841,1.8456,1.6586,1.8373,2536266,0
2009-06-29,1.8115,1.8288,1.6757,1.7266,738330,0
2009-06-30,1.7352,1.7862,1.6927,1.6927,675965,0
2009-07-01,1.7011,2.0583,1.6927,1.8629,4089133,0
2009-07-02,1.8711,1.8711,1.7352,1.7436,1031934,0
2009-07-06,1.7436,1.7776,1.616,1.6757,612913,0
2009-07-07,1.6757,1.7436,1.6246,1.633,410389,0
2009-07-08,1.6501,1.6841,1.5141,1.5396,750708,0
2009-07-09,1.5738,1.633,1.5311,1.5904,545588,0
2009-07-10,1.5821,1.5821,1.5053,1.5396,351512,0
2009-07-13,1.5396,1.616,1.5311,1.616,385764,0
2009-07-14,1.6501,1.7607,1.633,1.7607,758294,0
2009-07-15,1.7862,1.8711,1.7693,1.854,873235,0
2009-07-16,1.8373,1.9139,1.8034,1.9053,586944,0
2009-07-17,1.9139,1.9139,1.8456,1.8882,402664,0
2009-07-20,1.9053,1.9139,1.8629,1.9053,484936,0
2009-07-21,1.9139,1.9139,1.7693,1.8288,544113,0
2009-07-22,1.8201,1.8629,1.7011,1.8034,453559,0
2009-07-23,1.8034,1.9308,1.8034,1.8882,1097320,0
2009-07-24,1.8201,1.9139,1.8034,1.8629,556065,0
2009-07-27,1.8629,2.0411,1.8288,2.033,985900,0
2009-07-28,2.0159,2.0583,1.9308,2.0411,639789,0
2009-07-29,1.9904,2.4156,1.9817,2.2796,2774335,0
2009-07-30,2.3732,2.4071,2.1862,2.2369,1824317,0
2009-07-31,2.2117,2.2117,1.6586,1.9221,7430486,0
2009-08-03,1.9394,1.9478,1.7862,1.8201,1771244,0
2009-08-04,1.7948,1.9478,1.7521,1.9308,1775132,0
2009-08-05,1.9564,2.1263,1.9308,2.0923,2739721,0
2009-08-06,2.0583,2.152,1.9988,1.9988,994603,0
2009-08-07,2.0411,2.2369,2.0411,2.2117,6114788,0
2009-08-10,2.2369,2.2369,2.1263,2.2117,674758,0
2009-08-11,2.1862,2.1862,2.05,2.0839,632296,0
2009-08-12,2.0923,2.2117,2.0923,2.1437,707914,0
2009-08-13,2.1775,2.2117,2.1263,2.1862,530496,0
2009-08-14,2.1603,2.1689,2.0411,2.0669,679251,0
2009-08-17,1.9904,1.9904,1.854,1.854,1194033,0
2009-08-18,1.9053,2.033,1.8882,1.9988,683365,0
2009-08-19,1.9139,2.0583,1.9139,2.0583,753935,0
2009-08-20,2.0669,2.1179,1.9904,2.033,793686,0
2009-08-21,2.0583,2.1179,2.0243,2.0754,1222234,0
2009-08-24,2.1179,2.1775,2.0754,2.1263,655280,0
2009-08-25,2.1437,2.2028,2.1095,2.1944,439301,0
2009-08-26,2.1862,2.2881,2.1348,2.1862,907291,0
2009-08-27,2.152,2.2028,2.0411,2.152,785472,0
2009-08-28,2.1689,2.2201,2.0754,2.152,884213,0
2009-08-31,2.2028,2.2369,2.1008,2.152,1258045,0
2009-09-01,2.1437,2.2028,2.1179,2.1179,1026354,0
2009-09-02,2.1095,2.1944,2.0839,2.1263,518613,0
2009-09-03,2.1348,2.1862,2.1263,2.1689,399457,0
2009-09-04,2.1603,2.2117,2.1348,2.1689,808101,0
2009-09-08,2.1944,2.2117,2.1437,2.1944,859208,0
2009-09-09,2.1862,2.2544,2.152,2.2117,3493986,0
2009-09-10,2.2117,2.2544,2.1775,2.2117,788484,0
2009-09-11,2.2117,2.2369,2.1689,2.2117,1306128,0
2009-09-14,2.1944,2.2117,2.1689,2.2117,2816126,0
2009-09-15,2.2201,2.4241,2.2201,2.3817,3374059,0
2009-09-16,2.4241,2.6284,2.3817,2.4752,7002922,0
2009-09-17,2.7048,2.8665,2.322,2.3647,9754275,0
2009-09-18,2.5093,2.6368,2.3901,2.6368,4836480,0
2009-09-21,2.5944,3.2405,2.5514,3.1556,12217519,0
2009-09-22,3.1556,3.6148,3.1556,3.2746,10891166,0
2009-09-23,3.2917,3.3682,3.1046,3.2151,2798559,0
2009-09-24,3.2237,3.3598,2.9173,3.1386,3248201,0
2009-09-25,3.0876,3.2575,3.0197,3.147,1746917,0
2009-09-28,3.1725,3.4448,3.1725,3.3341,3858090,0
2009-09-29,3.3002,3.4194,3.3002,3.3512,2751577,0
2009-09-30,3.3086,3.4194,3.0791,3.2917,2093681,0
2009-10-01,3.2663,3.3172,3.0197,3.0197,3199293,0
2009-10-02,2.943,3.147,2.824,2.9173,3299825,0
2009-10-05,2.9857,3.1556,2.8919,2.9259,4465967,0
2009-10-06,2.9939,3.1213,2.9515,2.9857,5141046,0
2009-10-07,2.9768,3.1302,2.875,2.9089,3501222,0
2009-10-08,3.0026,3.147,2.9089,3.0449,3285401,0
2009-10-09,3.0449,3.6148,3.0197,3.5385,9218645,0
2009-10-12,3.5723,3.87,3.5385,3.7508,6930002,0
2009-10-13,4.2189,4.5931,3.9808,4.1253,21856350,0
2009-10-14,4.3125,4.3378,4.0827,4.1084,3906781,0
2009-10-15,4.0062,4.1594,3.8362,4.0571,4677571,0
2009-10-16,4.0062,4.2445,3.9382,3.9551,1839584,0
2009-10-19,3.9889,4.1084,3.8785,3.972,1380268,0
2009-10-20,3.9889,4.0403,3.87,3.9043,1697741,0
2009-10-21,3.9043,4.0231,3.6573,3.6828,1747271,0
2009-10-22,3.8362,3.9043,3.6573,3.887,1671451,0
2009-10-23,3.9382,3.9551,3.6236,3.6745,2264095,0
2009-10-26,3.6573,3.7339,3.3766,3.4448,2710898,0
2009-10-27,3.4448,3.4448,2.9768,3.0961,5120335,0
2009-10-28,3.0961,3.2492,2.8324,2.9089,4178467,0
2009-10-29,2.8919,3.1983,2.8919,3.164,2993537,0
2009-10-30,3.1386,3.2323,2.8324,2.9939,3082930,0
2009-11-02,2.9939,3.1896,2.7728,2.875,3228297,0
2009-11-03,2.8069,2.9597,2.7217,2.9515,2280070,0
2009-11-04,3.1213,3.1556,2.8919,2.9089,2102305,0
2009-11-05,2.943,3.1302,2.9345,3.0449,1701584,0
2009-11-06,2.9939,3.0791,2.9345,3.0707,1484278,0
2009-11-09,3.1302,3.3766,3.0876,3.3341,2737528,0
2009-11-10,3.3682,3.4023,3.0961,3.1811,2032897,0
2009-11-11,3.2151,3.3086,3.1386,3.2237,1290123,0
2009-11-12,3.2323,3.2746,3.0026,3.0707,1881224,0
2009-11-13,3.113,3.2746,3.0281,3.1213,1564684,0
2009-11-16,3.147,3.4448,3.1386,3.4194,3239339,0
2009-11-17,3.4023,3.7339,3.3852,3.6999,3462178,0
2009-11-18,3.7596,3.8192,3.5129,3.5893,1250023,0
2009-11-19,3.5297,3.5893,3.3512,3.4702,1363018,0
2009-11-20,3.4194,3.5129,3.3172,3.3766,1401315,0
2009-11-23,3.4619,3.5808,3.4619,3.5723,1320804,0
2009-11-24,3.5978,3.6064,3.4448,3.6064,1243616,0
2009-11-25,3.5978,3.666,3.5723,3.6406,949726,0
2009-11-27,3.4874,3.5211,3.4106,3.4279,829349,0
2009-11-30,3.4702,3.4702,3.1896,3.2237,2565943,0
2009-12-01,3.3002,3.5808,3.2323,3.5637,2041672,0
2009-12-02,3.5555,3.7339,3.5555,3.7253,2070243,0
2009-12-03,3.9551,4.2018,3.8532,4.0743,9319657,0
2009-12-04,4.1594,4.2103,3.887,4.0827,2857641,0
2009-12-07,4.0997,4.2018,4.0317,4.0997,1908844,0
2009-12-08,4.0743,4.1507,3.9808,4.0911,1338874,0
2009-12-09,4.0911,4.1337,3.9382,4.0231,1000703,0
2009-12-10,4.0062,4.0657,3.87,3.9382,905699,0
2009-12-11,3.9382,4.0911,3.9126,4.0403,1035612,0
2009-12-14,4.0489,4.2189,4.0147,4.2018,1269529,0
2009-12-15,4.2018,4.2018,3.9298,3.9551,2646670,0
2009-12-16,3.972,4.2528,3.972,4.2358,2295848,0
2009-12-17,4.3805,4.7208,4.2698,4.6356,9995283,0
2009-12-18,4.6441,4.8142,4.5931,4.7377,6506407,0
2009-12-21,4.7547,4.8825,4.7377,4.7631,3230837,0
2009-12-22,4.7631,4.8057,4.678,4.7377,2453863,0
2009-12-23,4.7036,4.7631,4.6102,4.6696,1399923,0
2009-12-24,4.627,4.7208,4.5931,4.6525,561270,0
2009-12-28,4.6441,4.7461,4.4997,4.5503,1445884,0
2009-12-29,4.5503,4.5845,4.2786,4.321,2068565,0
2009-12-30,4.3805,4.457,4.3292,4.4399,1232733,0
2009-12-31,4.4229,4.4655,4.3039,4.3292,808603,0
2010-01-04,4.4315,4.5845,4.355,4.5503,2216149,0
2010-01-05,4.5758,4.8652,4.4655,4.7208,2615769,0
2010-01-06,4.7208,4.7972,4.6356,4.6613,1890710,0
2010-01-07,4.9503,5.1628,4.8825,4.9333,4111346,0
2010-01-08,4.9333,5.0523,4.8652,4.8825,2441901,0
2010-01-11,5.0609,5.1035,4.9757,5.0098,3313839,0
2010-01-12,5.0609,5.0609,4.6015,4.7208,2816211,0
2010-01-13,4.8314,4.8568,4.6952,4.7547,1751113,0
2010-01-14,4.7036,4.8398,4.7036,4.7631,2826897,0
2010-01-15,4.7972,4.9333,4.5674,4.6015,2783826,0
2010-01-19,4.6015,4.7208,4.5077,4.678,2183651,0
2010-01-20,4.6187,4.6187,4.4655,4.5845,3126847,0
2010-01-21,4.5758,4.5931,4.355,4.4655,2799743,0
2010-01-22,4.474,4.5077,4.1762,4.2786,1640800,0
2010-01-25,4.3292,4.4229,4.2698,4.3378,1556422,0
2010-01-26,4.3292,4.4825,4.2189,4.4229,1619865,0
2010-01-27,4.4057,4.4825,4.3125,4.4825,1149457,0
2010-01-28,4.4825,4.5503,4.2786,4.3633,1777860,0
2010-01-29,4.457,4.6441,4.2786,4.3378,2355667,0
2010-02-01,4.3717,4.4057,4.3039,4.3891,2023528,0
2010-02-02,4.4057,4.5845,4.3805,4.5165,2308172,0
2010-02-03,4.4997,4.5758,4.3378,4.4057,1995409,0
2010-02-04,4.355,4.3974,3.9638,4.0062,2770339,0
2010-02-05,3.972,4.1849,3.9551,4.1762,2151007,0
2010-02-08,4.1594,4.3292,4.0997,4.2018,1496931,0
2010-02-09,4.2613,4.474,4.1253,4.4483,2259674,0
2010-02-10,4.4483,4.5931,4.3633,4.5674,3274616,0
2010-02-11,4.559,4.6696,4.491,4.6441,5426009,0
2010-02-12,4.7036,5.1885,4.6525,5.1546,7660470,0
2010-02-16,5.2564,5.4266,5.1035,5.4008,3518256,0
2010-02-17,5.4266,5.4862,5.0867,5.3075,3542298,0
2010-02-18,5.3075,5.418,5.1969,5.418,1969711,0
2010-02-19,5.4008,5.4607,5.3161,5.35,1183231,0
2010-02-22,5.4008,5.4607,5.2904,5.3586,1523925,0
2010-02-23,5.333,5.3927,5.1885,5.2224,1206881,0
2010-02-24,5.2564,5.3075,5.1628,5.2224,1170090,0
2010-02-25,5.1035,5.3075,5.0098,5.2904,1431279,0
2010-02-26,5.248,5.2992,5.1288,5.1969,1111127,0
2010-03-01,5.2311,5.7841,5.2224,5.7669,3613274,0
2010-03-02,5.7159,5.869,5.4862,5.648,3988363,0
2010-03-03,5.6987,5.8349,5.6136,5.8094,2286738,0
2010-03-04,6.0389,6.1412,5.7923,6.1069,5749534,0
2010-03-05,6.2005,6.2094,6.0559,6.0987,3696404,0
2010-03-08,6.1326,6.2005,6.073,6.1156,2027087,0
2010-03-09,6.0389,6.1579,5.869,5.9285,3603647,0
2010-03-10,5.8944,6.226,5.8861,6.1837,3980425,0
2010-03-11,6.1496,6.2686,6.0389,6.1752,2518001,0
2010-03-12,6.192,6.2772,6.1326,6.2005,1854229,0
2010-03-15,6.1667,6.3793,6.1326,6.3281,2403797,0
2010-03-16,6.3281,6.3537,6.1326,6.226,3109843,0
2010-03-17,6.2005,6.2772,5.9963,6.0219,2963271,0
2010-03-18,5.9963,6.1069,5.6647,5.733,4075667,0
2010-03-19,5.7412,5.9625,5.4607,5.7073,25025814,0
2010-03-22,5.6734,5.869,5.5713,5.8008,3378137,0
2010-03-23,5.8177,5.8519,5.5713,5.7923,3051833,0
2010-03-24,5.7669,5.8263,5.6394,5.7244,2405395,0
2010-03-25,5.7841,5.8604,5.6223,5.648,2423256,0
2010-03-26,5.6903,5.7923,5.4862,5.5288,1467565,0
2010-03-29,5.5372,5.6136,5.444,5.4607,1153384,0
2010-03-30,5.4949,5.5543,5.35,5.4776,1898698,0
2010-03-31,5.4351,5.5454,5.4008,5.418,3740697,0
2010-04-01,5.4607,6.0306,5.4607,5.9369,6948466,0
2010-04-05,6.0219,6.5494,5.9116,6.2515,7125288,0
2010-04-06,6.3281,6.3877,6.1667,6.3198,6720745,0
2010-04-07,6.3793,6.5242,6.0559,6.1752,9219135,0
2010-04-08,6.1837,7.2297,5.9029,7.2214,21513678,0
2010-04-09,7.2044,7.4678,6.83,7.3489,10789334,0
2010-04-12,7.1703,7.2894,7.1022,7.2127,4681543,0
2010-04-13,7.2044,7.3999,7.1278,7.2894,2149781,0
2010-04-14,7.4851,8.2163,7.4254,8.1569,7065844,0
2010-04-15,8.1483,8.1654,7.7827,7.8509,4840587,0
2010-04-16,7.7485,7.8849,7.4851,7.6212,3828470,0
2010-04-19,7.553,7.655,7.1703,7.4254,3306889,0
2010-04-20,7.4936,7.6382,7.3574,7.604,2598117,0
2010-04-21,7.7148,8.2672,7.57,8.2163,6497181,0
2010-04-22,8.225,8.2933,7.919,8.208,4879585,0
2010-04-23,8.208,8.3447,7.9613,8.0294,4960165,0
2010-04-26,8.0633,8.2933,7.9613,7.9699,4815231,0
2010-04-27,7.927,7.9527,7.332,7.3574,5027993,0
2010-04-28,7.4426,7.5615,7.2297,7.3233,3622804,0
2010-04-29,7.4678,7.5615,7.3148,7.4764,4135923,0
2010-04-30,7.502,7.553,7.0341,7.0425,3565766,0
2010-05-03,7.1192,7.502,7.0767,7.4254,3761515,0
2010-05-04,7.2467,7.2724,6.8556,6.949,4936123,0
2010-05-05,6.8469,7.0767,6.4728,6.6938,4713264,0
2010-05-06,6.5919,6.949,5.2564,6.2686,6596303,0
2010-05-07,6.1412,6.4217,5.5966,5.9795,6806884,0
2010-05-10,6.6259,7.0341,6.5664,6.9407,5441071,0
2010-05-11,6.7533,7.1107,6.7024,6.8897,4180778,0
2010-05-12,6.9237,7.7485,6.9237,7.7061,6158110,0
2010-05-13,7.655,7.7827,7.2467,7.3405,5988268,0
2010-05-14,7.2214,7.2297,6.6599,6.949,7192132,0
2010-05-17,7.0001,7.0512,6.4217,6.7111,5503040,0
2010-05-18,6.8725,7.0174,6.3793,6.4302,4511560,0
2010-05-19,6.3708,6.6684,6.1667,6.3366,4168146,0
2010-05-20,6.0901,6.2857,5.7752,5.869,5936085,0
2010-05-21,5.6394,6.6599,5.6223,6.4386,8214771,0
2010-05-24,6.4217,6.5408,6.2005,6.2176,3552853,0
2010-05-25,5.9116,6.3537,5.6734,6.3281,4307728,0
2010-05-26,6.5579,6.8725,6.3025,6.4386,6960751,0
2010-05-27,6.7111,6.9237,6.6514,6.9237,2991053,0
2010-05-28,6.9575,7.0767,6.7365,6.7621,4149769,0
2010-06-01,6.6346,6.7533,6.2094,6.2094,3663956,0
2010-06-02,6.3537,6.4641,6.0815,6.3025,3562626,0
2010-06-03,6.6684,7.2383,6.6346,7.1022,9254825,0
2010-06-04,6.7621,6.9067,6.2515,6.3793,8512068,0
2010-06-07,6.4641,6.6346,5.8774,5.8944,5828554,0
2010-06-08,5.9625,6.1579,5.7499,5.9369,5409833,0
2010-06-09,6.0647,6.4728,5.8349,5.92,6277723,0
2010-06-10,6.2005,6.4981,6.1752,6.4981,5131925,0
2010-06-11,6.3622,6.6004,6.2345,6.5834,3860145,0
2010-06-14,6.7024,7.1788,6.6938,6.7961,6113828,0
2010-06-15,6.881,7.0001,6.7194,6.9575,4580679,0
2010-06-16,6.8469,7.0174,6.7365,6.8214,5321424,0
2010-06-17,7.298,7.4678,6.6004,6.9745,13405609,0
2010-06-18,6.881,7.0174,6.5664,6.6174,6479420,0
2010-06-21,6.8641,6.8641,6.1239,6.2005,6511377,0
2010-06-22,6.2515,6.3622,5.9542,5.9542,6020011,0
2010-06-23,6.073,6.073,5.7244,5.8944,5484637,0
2010-06-24,5.8263,5.8263,5.418,5.444,7939077,0
2010-06-25,5.452,5.7412,5.35,5.5372,9323612,0
2010-06-28,5.5288,5.7752,5.444,5.503,4014628,0
2010-06-29,5.3075,5.3161,5.0867,5.1969,6376156,0
2010-06-30,5.2564,5.6734,5.1546,5.452,8762443,0
2010-07-01,5.5118,5.5797,4.9928,5.4862,8395293,0
2010-07-02,5.5543,5.5713,5.1458,5.1969,4313162,0
2010-07-06,5.2311,5.418,4.9163,4.9928,5927537,0
2010-07-07,5.0184,5.3927,5.0013,5.3755,4651235,0
2010-07-08,5.5288,5.6136,5.2652,5.444,4198024,0
2010-07-09,5.4097,5.7244,5.3075,5.7159,3259988,0
2010-07-12,5.6817,5.8094,5.5372,5.6903,4280087,0
2010-07-13,5.7159,6.0306,5.7159,5.9881,3696854,0
2010-07-14,5.9029,5.9625,5.7412,5.8434,3575414,0
2010-07-15,5.8263,5.9116,5.6136,5.8944,3988302,0
2010-07-16,5.7923,5.8008,5.4351,5.4607,5183550,0
2010-07-19,5.5118,5.5966,5.2394,5.5118,2812336,0
2010-07-20,5.3416,5.8008,5.2564,5.7752,2582287,0
2010-07-21,5.8349,5.9029,5.5454,5.6223,2445301,0
2010-07-22,5.7669,5.9029,5.6903,5.8604,3534318,0
2010-07-23,5.8263,6.2005,5.733,6.2005,3829362,0
2010-07-26,6.2601,6.4641,6.1326,6.4641,2675601,0
2010-07-27,6.5834,6.6004,6.1069,6.1667,3627530,0
2010-07-28,6.1239,6.1496,5.7159,5.8434,4293855,0
2010-07-29,5.9795,6.1326,5.6734,5.9029,2808164,0
2010-07-30,5.7412,5.9881,5.6223,5.9453,2584733,0
2010-08-02,6.1239,6.3113,6.0136,6.2601,2580978,0
2010-08-03,6.192,6.2094,5.9029,6.0389,3839934,0
2010-08-04,6.0647,6.2515,6.0136,6.073,2972942,0
2010-08-05,5.9963,6.073,5.8604,5.9963,2549184,0
2010-08-06,5.869,6.005,5.7583,5.9963,2089721,0
2010-08-09,6.0306,6.1579,5.9453,6.1069,2064190,0
2010-08-10,5.9795,6.0136,5.8263,5.9029,2473261,0
2010-08-11,5.733,5.7499,5.5288,5.5454,2803589,0
2010-08-12,5.3927,5.5881,5.2821,5.418,2272511,0
2010-08-13,5.3927,5.5288,5.3671,5.4097,1428452,0
2010-08-16,5.3244,5.4949,5.3244,5.418,1480397,0
2010-08-17,5.5625,5.6563,5.4862,5.5881,1605119,0
2010-08-18,5.5625,5.7583,5.4862,5.7073,2253572,0
2010-08-19,5.648,5.7412,5.4097,5.4266,1871912,0
2010-08-20,5.3755,5.4097,5.1035,5.2652,6614708,0
2010-08-23,5.3075,5.3839,5.1376,5.1458,3598657,0
2010-08-24,4.9841,5.1202,4.8226,4.9841,4307336,0
2010-08-25,4.9076,5.2736,4.8907,5.248,2749532,0
2010-08-26,5.2992,5.3671,5.1458,5.1715,2316466,0
2010-08-27,5.2736,5.4862,5.1798,5.469,2452788,0
2010-08-30,5.4351,5.4351,5.1546,5.2054,3299383,0
2010-08-31,5.1715,5.2992,5.1118,5.1885,2571913,0
2010-09-01,5.3075,5.5797,5.3075,5.5625,3637239,0
2010-09-02,5.9542,6.5494,5.9453,6.5068,10060240,0
2010-09-03,6.6346,6.8045,6.5068,6.6346,4649378,0
2010-09-07,6.5664,6.6004,6.3281,6.3366,2886928,0
2010-09-08,6.4641,6.7194,6.4217,6.5154,3187685,0
2010-09-09,6.6768,6.9321,6.4302,6.5068,4371077,0
2010-09-10,6.5323,6.7365,6.5068,6.6174,1786057,0
2010-09-13,6.7282,6.9321,6.6856,6.915,2785350,0
2010-09-14,6.8469,6.9321,6.7282,6.7621,3061825,0
2010-09-15,6.7365,6.8045,6.6427,6.7704,1892455,0
2010-09-16,6.9915,7.5445,6.9321,7.2127,15509061,0
2010-09-17,7.2214,7.2214,6.7452,6.8725,7098573,0
2010-09-20,6.898,7.1022,6.83,7.0853,2982697,0
2010-09-21,7.0598,7.2127,6.9575,7.0512,2389507,0
2010-09-22,6.9745,7.0174,6.7621,6.8214,2816826,0
2010-09-23,6.7194,6.7961,6.4386,6.4901,3480698,0
2010-09-24,6.6514,6.8045,6.6174,6.8045,2644615,0
2010-09-27,6.7961,6.83,6.6768,6.7874,1939368,0
2010-09-28,6.8045,7.0853,6.7282,7.0512,3255451,0
2010-09-29,6.9745,7.1958,6.8469,7.1107,4516996,0
2010-09-30,7.1958,7.1958,6.9321,6.9663,2983159,0
2010-10-01,7.0512,7.1447,6.9237,7.0255,1921202,0
2010-10-04,6.9663,7.1192,6.9407,6.9575,2164920,0
2010-10-05,7.0767,7.1872,6.9407,7.0341,3604588,0
2010-10-06,7.0174,7.0682,6.9067,6.9831,2099772,0
2010-10-07,7.0512,7.0853,6.7111,6.7194,4022142,0
2010-10-08,6.7194,6.949,6.6599,6.898,2548849,0
2010-10-11,6.881,7.0086,6.813,6.83,1407078,0
2010-10-12,6.7791,6.9745,6.7365,6.9407,2276941,0
2010-10-13,6.9745,6.9915,6.813,6.8469,2621171,0
2010-10-14,6.8469,6.8725,6.6599,6.7282,2214665,0
2010-10-15,6.8469,6.8641,6.5323,6.5834,3581864,0
2010-10-18,6.5747,6.5747,6.4641,6.5242,1683506,0
2010-10-19,6.3622,6.5494,6.2772,6.3622,2775686,0
2010-10-20,6.4049,6.5068,6.2686,6.3962,2640360,0
2010-10-21,6.4728,7.0598,6.4302,7.0598,7090704,0
2010-10-22,7.0174,7.0425,6.881,6.9915,1788026,0
2010-10-25,7.0341,7.3828,6.8725,7.2467,3780875,0
2010-10-26,7.1872,7.3489,7.0853,7.2383,3144746,0
2010-10-27,7.1958,7.2044,6.9915,7.1278,2905052,0
2010-10-28,7.2297,7.2467,7.0001,7.1192,2073885,0
2010-10-29,7.0512,7.4507,7.0255,7.3828,3248551,0
2010-11-01,7.4507,7.5445,7.332,7.4678,3407265,0
2010-11-02,7.4851,7.927,7.4851,7.6382,3953506,0
2010-11-03,7.7148,7.7827,7.3999,7.7061,2519069,0
2010-11-04,7.8081,8.0294,7.7911,8.0294,2804084,0
2010-11-05,8.0376,8.4704,8.0294,8.2163,4816356,0
2010-11-08,8.1654,8.3865,8.1654,8.3447,2300227,0
2010-11-09,8.4371,8.718,7.8167,7.9102,7552569,0
2010-11-10,7.927,8.3187,7.8423,8.3102,3084242,0
2010-11-11,8.174,8.3525,8.0465,8.2672,2384981,0
2010-11-12,8.1315,8.3102,7.9953,8.0294,1535484,0
2010-11-15,8.1315,8.2509,7.7405,7.7405,2546179,0
2010-11-16,7.655,7.9102,7.4596,7.5361,3300572,0
2010-11-17,7.4936,7.8337,7.4936,7.7148,2530126,0
2010-11-18,7.7911,7.9785,7.7231,7.7485,2227960,0
2010-11-19,7.6978,7.919,7.57,7.8251,2168538,0
2010-11-22,7.8081,8.1654,7.7485,8.1315,2331352,0
2010-11-23,7.9527,8.0294,7.6978,7.876,2416772,0
2010-11-24,8.0123,8.4542,8.0123,8.4371,3040452,0
2010-11-26,8.3275,8.4033,8.2847,8.3361,819094,0
2010-11-29,8.2163,8.3698,8.0548,8.2422,2131037,0
2010-11-30,8.0888,8.3614,7.9867,8.302,2278198,0
2010-12-01,8.5231,8.6658,8.4033,8.6248,4473383,0
2010-12-02,8.7089,8.718,8.3698,8.5052,6011025,0
2010-12-03,8.4212,8.8207,8.4033,8.7609,3558465,0
2010-12-06,8.718,9.1609,8.6741,9.0497,2837611,0
2010-12-07,9.2785,9.3481,8.7454,8.7689,2992854,0
2010-12-08,8.8207,8.9379,8.7362,8.8715,2810680,0
2010-12-09,8.965,8.9902,8.7689,8.8966,2153577,0
2010-12-10,8.8879,9.0333,8.658,8.965,1879888,0
2010-12-13,9.0164,9.1848,8.9807,9.0582,2344069,0
2010-12-14,9.0764,9.1945,8.7957,8.8548,2419339,0
2010-12-15,8.8289,8.9471,8.7004,8.8289,3130499,0
2010-12-16,8.906,9.0859,8.2587,8.6248,6699803,0
2010-12-17,8.6658,8.9471,8.6167,8.7537,5457699,0
2010-12-20,8.7689,8.9304,8.6336,8.8715,2005658,0
2010-12-21,8.9304,8.9902,8.7609,8.965,1392944,0
2010-12-22,9.0678,9.0678,8.8631,8.8879,1540961,0
2010-12-23,8.9902,9.1351,8.9379,9.0678,1551293,0
2010-12-27,8.9743,9.1446,8.804,9.1168,875562,0
2010-12-28,9.1077,9.1446,8.9556,9.0071,1713128,0
2010-12-29,9.0164,9.1446,8.9743,9.0333,1033681,0
2010-12-30,9.0497,9.1446,9.0258,9.0497,731989,0
2010-12-31,9.0764,9.0764,8.906,8.9304,726762,0
2011-01-03,9.0678,9.1001,8.8548,8.9218,2279570,0
2011-01-04,8.9304,8.9807,8.5916,8.8373,2523239,0
2011-01-05,8.7957,9.0678,8.7362,9.0678,2509496,0
2011-01-06,9.1254,9.502,9.0582,9.1686,4033670,0
2011-01-07,9.1686,9.2969,8.8207,9.0678,1544515,0
2011-01-10,8.9902,9.1945,8.7609,9.0764,1531843,0
2011-01-11,9.1686,9.2117,8.9144,9.1001,1442211,0
2011-01-12,9.1848,9.527,9.1077,9.3982,2565339,0
2011-01-13,9.1077,9.1254,8.8373,8.8966,3599620,0
2011-01-14,8.8797,8.9743,8.6499,8.8456,2089237,0
2011-01-18,8.7537,8.8207,8.4121,8.5052,2545792,0
2011-01-19,8.4786,8.6923,8.3102,8.6004,2906952,0
2011-01-20,8.5402,8.7089,8.2847,8.3778,2480235,0
2011-01-21,8.4292,8.4875,8.1911,8.208,1358527,0
2011-01-24,8.3275,8.3361,7.9953,8.1994,1549510,0
2011-01-25,8.1825,8.208,7.9019,8.14,1882606,0
2011-01-26,8.1228,8.5231,7.9527,8.5052,3566787,0
2011-01-27,8.5671,8.5743,8.2587,8.5142,1823427,0
2011-01-28,8.4875,8.5491,7.9527,8.0208,2489939,0
2011-01-31,8.0465,8.174,7.9613,7.9699,2865146,0
2011-02-01,8.0376,8.2933,8.0123,8.1654,2157048,0
2011-02-02,8.1483,8.1569,7.9019,7.919,2466263,0
2011-02-03,7.9358,8.174,7.9019,8.1569,3190320,0
2011-02-04,8.14,8.4451,8.0717,8.3614,2533347,0
2011-02-07,8.4121,8.5491,8.3447,8.4451,1247133,0
2011-02-08,8.4121,8.5833,8.2587,8.5402,1461072,0
2011-02-09,8.4964,8.7609,8.4704,8.6004,1914623,0
2011-02-10,8.5402,8.7454,8.3778,8.6658,1465662,0
2011-02-11,8.6248,8.8373,8.5491,8.7865,1132102,0
2011-02-14,8.8124,8.9218,8.6923,8.7865,761157,0
2011-02-15,8.7537,8.7772,8.5916,8.6741,946866,0
2011-02-16,8.7537,8.8715,8.5582,8.5916,2350952,0
2011-02-18,8.7537,8.7609,8.5402,8.6004,799359,0
2011-02-22,8.5833,8.5916,8.106,8.1228,1897511,0
2011-02-23,8.1483,8.1994,7.4851,7.7485,2458055,0
2011-02-24,7.7656,8.225,7.6804,8.1994,4589384,0
2011-02-25,8.2587,8.4292,8.1654,8.3187,2191742,0
2011-02-28,8.4212,8.5916,8.2933,8.5743,2526507,0
2011-03-01,8.5052,8.5833,8.0123,8.174,4053669,0
2011-03-02,8.14,8.2334,7.8423,8.0208,4646805,0
2011-03-03,8.1483,8.5582,7.9699,8.3698,4011460,0
2011-03-04,8.4121,8.5312,8.225,8.3698,2477078,0
2011-03-07,8.4542,8.4624,7.8251,7.8849,4892395,0
2011-03-08,7.8932,8.1994,7.7743,8.0294,3096907,0
2011-03-09,7.9527,8.174,7.8849,7.9953,2423024,0
2011-03-10,7.876,8.0208,7.7405,7.8592,1843269,0
2011-03-11,7.7911,7.9785,7.7231,7.9102,1425176,0
2011-03-14,7.6297,7.8337,7.5615,7.6892,2102235,0
2011-03-15,7.3659,8.2933,7.3574,8.14,2958353,0
2011-03-16,8.0717,8.1654,7.655,7.8251,3406857,0
2011-03-17,7.9867,7.9953,7.7995,7.8423,1524790,0
2011-03-18,7.9785,7.9953,7.8251,7.919,2583538,0
2011-03-21,7.9867,8.1146,7.9102,8.0633,1426041,0
2011-03-22,8.0376,8.0803,7.6637,7.8932,2843257,0
2011-03-23,7.8677,8.2334,7.7231,8.1483,3820834,0
2011-03-24,8.1994,8.3361,7.9358,8.2761,2343476,0
2011-03-25,8.3614,8.5916,8.2933,8.3447,1592213,0
2011-03-28,8.3778,8.4371,8.1569,8.1654,1462330,0
2011-03-29,8.1654,8.3778,8.0633,8.3614,1213202,0
2011-03-30,8.3946,8.6658,8.3946,8.6248,1699415,0
2011-03-31,8.6499,8.6741,8.5142,8.6336,1536734,0
2011-04-01,8.7089,8.804,8.6167,8.7362,1303077,0
2011-04-04,8.7362,8.7957,8.5312,8.6499,1723083,0
2011-04-05,8.6499,8.9304,8.5491,8.8631,1826512,0
2011-04-06,8.8879,8.9996,8.6923,8.965,2234323,0
2011-04-07,9.585,9.993,9.1446,9.911,13606594,0
2011-04-08,10.224,10.342,9.671,9.755,5959591,0
2011-04-11,9.755,10.037,9.723,9.823,3588924,0
2011-04-12,9.68,9.85,9.568,9.585,2774300,0
2011-04-13,9.655,9.74,9.4927,9.671,2420683,0
2011-04-14,9.592,10.071,9.4238,10.037,2822844,0
2011-04-15,10.012,10.131,9.885,10.053,2037417,0
2011-04-18,9.815,9.96,9.698,9.901,1991432,0
2011-04-19,9.951,10.053,9.662,9.984,2629847,0
2011-04-20,10.157,10.342,10.104,10.274,2387969,0
2011-04-21,10.334,10.633,10.248,10.546,2031073,0
2011-04-25,10.538,10.546,10.3,10.421,1278522,0
2011-04-26,10.421,10.846,10.342,10.564,1575385,0
2011-04-27,10.564,10.607,10.351,10.47,1623887,0
2011-04-28,10.452,10.607,10.317,10.564,1694827,0
2011-04-29,10.607,10.607,10.29,10.361,2534633,0
2011-05-02,10.443,10.47,10.157,10.248,3048350,0
2011-05-03,10.201,10.351,10.104,10.14,2204377,0
2011-05-04,10.157,10.24,9.841,9.841,2215232,0
2011-05-05,9.762,10.164,9.731,9.859,3591537,0
2011-05-06,10.045,10.181,9.79,9.799,1654508,0
2011-05-09,9.815,10.131,9.74,10.071,1586914,0
2011-05-10,10.087,10.317,10.02,10.274,2832837,0
2011-05-11,10.209,10.282,9.866,9.894,1804289,0
2011-05-12,9.823,10.053,9.655,9.96,1743107,0
2011-05-13,10.078,10.078,9.68,9.747,1315650,0
2011-05-16,9.715,9.772,9.511,9.576,2314693,0
2011-05-17,9.52,9.621,9.3717,9.4927,2977325,0
2011-05-18,9.511,9.901,9.4159,9.866,2376881,0
2011-05-19,9.885,9.933,9.561,9.731,1608311,0
2011-05-20,9.68,9.841,9.4927,9.705,2322039,0
2011-05-23,9.511,9.96,9.3982,9.781,2640964,0
2011-05-24,9.79,9.933,9.671,9.79,2446877,0
2011-05-25,9.723,10.149,9.689,10.02,2018940,0
2011-05-26,9.933,10.248,9.901,10.157,1620804,0
2011-05-27,10.209,10.216,10.029,10.104,1362327,0
2011-05-31,10.216,10.224,9.96,10.14,2272899,0
2011-06-01,10.095,10.224,9.723,9.79,3095545,0
2011-06-02,10.087,10.087,9.705,9.841,2934699,0
2011-06-03,9.602,9.978,9.535,9.799,1893570,0
2011-06-06,9.806,9.901,9.4582,9.474,1960998,0
2011-06-07,9.592,9.79,9.561,9.561,1752468,0
2011-06-08,9.527,9.561,9.2544,9.2785,2734360,0
2011-06-09,9.3231,9.576,9.2456,9.4828,1679222,0
2011-06-10,9.4081,9.527,9.2456,9.3481,2202309,0
2011-06-13,9.3638,9.561,9.2969,9.3319,1710144,0
2011-06-14,9.552,9.781,9.543,9.698,2130992,0
2011-06-15,9.561,9.832,9.4504,9.511,3178305,0
2011-06-16,9.781,9.79,8.7865,9.1077,10570885,0
2011-06-17,9.2301,9.4317,9.0497,9.1771,4314173,0
2011-06-20,9.1513,9.602,9.1077,9.474,2518253,0
2011-06-21,9.535,9.841,9.511,9.815,2510638,0
2011-06-22,9.772,9.923,9.511,9.552,3657467,0
2011-06-23,9.3904,9.772,9.3815,9.705,3043488,0
2011-06-24,9.755,9.894,9.602,9.689,3274184,0
2011-06-27,9.715,9.762,9.474,9.4927,2185459,0
2011-06-28,9.52,9.841,9.52,9.841,2349344,0
2011-06-29,9.894,9.984,9.74,9.876,2095967,0
2011-06-30,9.876,9.978,9.815,9.841,1744453,0
2011-07-01,9.832,10.361,9.832,10.351,3117314,0
2011-07-05,10.379,10.403,10.037,10.121,2343129,0
2011-07-06,10.121,10.216,10.078,10.149,1758309,0
2011-07-07,10.248,10.624,10.157,10.421,2641118,0
2011-07-08,10.181,10.452,10.164,10.421,2347601,0
2011-07-11,10.224,10.31,10.113,10.181,2074897,0
2011-07-12,10.104,10.351,10.104,10.209,2328394,0
2011-07-13,10.256,10.443,10.157,10.24,1545170,0
2011-07-14,10.29,10.403,10.061,10.078,2376555,0
2011-07-15,10.164,10.216,9.866,9.978,1439404,0
2011-07-18,9.96,10.087,9.772,9.806,1298333,0
2011-07-19,9.919,10.216,9.894,10.209,1261874,0
2011-07-20,10.24,10.265,10.02,10.14,1363878,0
2011-07-21,10.216,10.379,10.191,10.31,1252247,0
2011-07-22,10.317,10.342,10.149,10.181,1229039,0
2011-07-25,10.053,10.087,9.799,9.841,1925559,0
2011-07-26,9.841,10.012,9.715,9.919,1625481,0
2011-07-27,9.876,9.876,9.3904,9.4317,2367471,0
2011-07-28,9.4582,9.636,9.2873,9.3047,1182929,0
2011-07-29,9.1945,9.4405,9.0497,9.3481,1888372,0
2011-08-01,9.543,9.585,9.0764,9.3047,2270485,0
2011-08-02,9.1945,9.4081,8.804,8.804,2284073,0
2011-08-03,8.8207,9.1077,8.4212,9.0926,2552361,0
2011-08-04,8.7957,8.9902,8.2672,8.2761,2250609,0
2011-08-05,8.4121,8.5916,7.8592,8.4121,4190487,0
2011-08-08,8.0123,8.2509,7.3148,7.57,4360290,0
2011-08-09,7.8251,8.2847,7.3828,8.2847,3230349,0
2011-08-10,7.9019,8.3614,7.7061,7.927,3493378,0
2011-08-11,8.0123,8.7004,8.0123,8.4704,3619650,0
2011-08-12,8.5916,8.7089,8.3361,8.6248,2835576,0
2011-08-15,8.3865,8.6167,8.106,8.4121,2757085,0
2011-08-16,8.2933,8.4786,8.1483,8.2509,2340886,0
2011-08-17,8.302,8.5231,8.0294,8.1483,1863821,0
2011-08-18,7.7316,7.8423,7.5445,7.6297,2534100,0
2011-08-19,7.3405,8.0465,7.3405,7.6464,2805549,0
2011-08-22,7.927,7.9953,7.6125,7.7231,2131483,0
2011-08-23,7.7572,8.2847,7.672,8.2587,2455527,0
2011-08-24,8.3447,8.6658,8.225,8.5491,2717794,0
2011-08-25,8.6416,8.7004,8.2847,8.302,2168968,0
2011-08-26,8.208,8.9304,8.208,8.8715,2607519,0
2011-08-29,9.0421,9.3717,9.0071,9.3638,2135446,0
2011-08-30,9.262,9.731,9.1513,9.621,2072696,0
2011-08-31,9.535,9.621,8.9304,9.0859,3795434,0
2011-09-01,9.4081,9.993,9.1848,9.3982,5272271,0
2011-09-02,9.1945,9.592,9.1446,9.2785,1664120,0
2011-09-06,9.0164,9.262,8.8715,9.2301,1928374,0
2011-09-07,9.3717,9.4582,9.3135,9.4238,2206757,0
2011-09-08,9.3569,9.474,9.1771,9.3319,2112181,0
2011-09-09,9.2031,9.3135,8.804,8.9902,2444284,0
2011-09-12,8.8456,9.2214,8.804,9.2214,2193929,0
2011-09-13,9.2785,9.74,9.0497,9.636,3657766,0
2011-09-14,9.731,10.045,9.592,9.923,3788207,0
2011-09-15,10.209,10.265,9.3047,9.731,7057324,0
2011-09-16,9.592,9.755,9.502,9.527,4487565,0
2011-09-19,9.527,10.157,9.4159,10.037,3784617,0
2011-09-20,10.061,10.087,9.52,9.552,2340920,0
2011-09-21,9.561,9.68,9.1513,9.1686,2042838,0
2011-09-22,8.8715,9.1686,8.5052,8.7089,3112446,0
2011-09-23,8.6658,8.8966,8.5833,8.7362,2177746,0
2011-09-26,8.8715,9.2969,8.7609,9.2785,2347215,0
2011-09-27,9.4927,9.602,9.2544,9.3319,2013264,0
2011-09-28,9.3319,9.3982,8.9743,8.9996,2539207,0
2011-09-29,9.2388,9.2544,8.3698,8.6923,2961344,0
2011-09-30,8.498,8.686,8.2943,8.3203,2904955,0
2011-10-03,8.2761,8.5402,7.7911,7.7995,2831362,0
2011-10-04,7.6804,8.5142,7.5107,8.4964,3060066,0
2011-10-05,8.4704,8.6499,8.2587,8.6084,3302532,0
2011-10-06,8.5833,8.8797,8.5231,8.7957,2748246,0
2011-10-07,8.804,9.1077,8.5833,8.7272,2473875,0
2011-10-10,8.9304,9.2031,8.8715,9.0678,1750663,0
2011-10-11,8.9304,9.1001,8.7609,9.0497,2137559,0
2011-10-12,9.1446,9.3481,9.0764,9.1945,2022706,0
2011-10-13,9.1001,9.4504,9.0421,9.3047,2103924,0
2011-10-14,9.568,9.74,9.4504,9.731,1859721,0
2011-10-17,9.671,9.689,9.2873,9.3047,1858671,0
2011-10-18,9.2456,9.859,8.965,9.731,3163531,0
2011-10-19,9.689,9.951,9.52,9.561,2123739,0
2011-10-20,9.602,9.662,9.3231,9.552,1313108,0
2011-10-21,9.762,10.002,9.621,9.806,1547326,0
2011-10-24,9.823,10.37,9.747,10.071,1974297,0
2011-10-25,9.951,9.96,9.612,9.662,1513342,0
2011-10-26,9.859,9.951,9.4081,9.876,1725949,0
2011-10-27,10.232,10.529,10.029,10.342,3075829,0
2011-10-28,10.461,10.514,10.121,10.216,1639868,0
2011-10-31,10.201,11.049,10.131,10.64,3961497,0
2011-11-01,10.131,10.615,10.078,10.274,3053240,0
2011-11-02,10.428,10.668,10.317,10.615,2450506,0
2011-11-03,10.819,10.878,10.31,10.855,1772453,0
2011-11-04,10.725,11.065,10.64,10.997,1913895,0
2011-11-07,11.04,11.117,10.864,11.014,2407285,0
2011-11-08,11.109,11.135,10.793,11.049,2313908,0
2011-11-09,10.811,10.997,10.538,10.786,2552514,0
2011-11-10,11.014,11.169,10.828,11.057,3986067,0
2011-11-11,11.177,11.638,11.142,11.314,2749175,0
2011-11-14,11.218,11.534,11.218,11.517,1856393,0
2011-11-15,11.44,11.806,11.38,11.694,1710645,0
2011-11-16,11.609,11.653,11.314,11.338,2015222,0
2011-11-17,11.373,11.534,10.988,11.135,2983356,0
2011-11-18,11.177,11.185,10.904,11.057,1387017,0
2011-11-21,10.802,10.988,10.668,10.828,1400943,0
2011-11-22,10.793,10.997,10.734,10.811,1491765,0
2011-11-23,10.693,10.716,10.256,10.274,2116721,0
2011-11-25,10.24,10.497,10.209,10.265,635411,0
2011-11-28,10.7,10.947,10.564,10.758,2081426,0
2011-11-29,10.734,11.253,10.64,11.243,2325379,0
2011-11-30,11.687,11.764,11.484,11.56,2713374,0
2011-12-01,11.498,11.585,11.243,11.26,4318781,0
2011-12-02,11.507,11.646,11.117,11.185,4536061,0
2011-12-05,11.414,11.638,11.38,11.534,2465879,0
2011-12-06,11.585,11.619,11.305,11.414,1669144,0
2011-12-07,11.414,11.653,11.27,11.543,1773163,0
2011-12-08,11.423,11.619,11.234,11.27,1472254,0
2011-12-09,11.491,11.857,11.338,11.772,2236819,0
2011-12-12,11.712,11.796,11.543,11.789,1565418,0
2011-12-13,11.908,12.027,11.321,11.423,2722360,0
2011-12-14,11.27,11.423,11.023,11.177,2411922,0
2011-12-15,11.321,11.423,10.633,11.084,5461017,0
2011-12-16,11.243,11.628,11.226,11.609,4043201,0
2011-12-19,11.687,11.866,11.27,11.314,2682513,0
2011-12-20,11.568,11.796,11.498,11.747,2775982,0
2011-12-21,11.703,11.763,11.321,11.646,3384000,0
2011-12-22,11.669,11.781,11.534,11.646,1822293,0
2011-12-23,11.663,11.763,11.559,11.678,980573,0
2011-12-27,11.6,11.781,11.517,11.72,859079,0
2011-12-28,11.669,11.763,11.44,11.449,1187479,0
2011-12-29,11.543,11.882,11.44,11.866,1656348,0
2011-12-30,11.824,11.985,11.728,11.848,1218559,0
2012-01-03,12.069,12.274,11.875,11.889,1815520,0
2012-01-04,11.831,12.233,11.772,11.968,2296693,0
2012-01-05,12.027,12.928,12.003,12.554,5662165,0
2012-01-06,12.554,12.842,12.374,12.759,3147447,0
2012-01-09,12.75,12.877,12.613,12.811,1994924,0
2012-01-10,12.954,12.998,12.811,12.922,1822323,0
2012-01-11,12.801,12.97,12.734,12.886,3047853,0
2012-01-12,12.759,12.954,12.717,12.852,2003169,0
2012-01-13,12.793,13.056,12.664,12.842,1750664,0
2012-01-17,13.039,13.107,12.717,12.783,1673533,0
2012-01-18,12.783,13.006,12.699,12.989,1844305,0
2012-01-19,12.998,13.142,12.904,13.03,1729732,0
2012-01-20,12.98,13.09,12.454,12.538,2490188,0
2012-01-23,12.664,12.895,12.502,12.717,1989468,0
2012-01-24,12.683,13.021,12.64,13.006,1774145,0
2012-01-25,13.03,13.431,12.928,13.177,2565322,0
2012-01-26,13.254,13.643,13.064,13.236,2432860,0
2012-01-27,13.157,13.78,13.157,13.608,3233842,0
2012-01-30,13.491,13.6,13.303,13.533,1847131,0
2012-01-31,13.691,13.708,13.189,13.231,2381485,0
2012-02-01,13.327,13.643,13.278,13.556,2429893,0
2012-02-02,13.608,13.855,13.6,13.737,1991202,0
2012-02-03,13.923,14.391,13.881,14.324,2136215,0
2012-02-06,14.246,14.518,14.179,14.205,1748251,0
2012-02-07,14.214,14.34,14.146,14.246,1821489,0
2012-02-08,14.324,14.518,14.214,14.307,1626984,0
2012-02-09,14.391,14.435,14.214,14.289,2032199,0
2012-02-10,14.136,14.289,14.035,14.187,1566079,0
2012-02-13,14.349,14.518,14.299,14.46,1381001,0
2012-02-14,14.435,14.503,14.271,14.391,2026167,0
2012-02-15,14.444,14.453,13.508,13.686,3174266,0
2012-02-16,13.651,13.915,13.439,13.872,1674463,0
2012-02-17,13.959,14.171,13.923,14,1203317,0
2012-02-21,14.119,14.271,13.796,13.907,1745661,0
2012-02-22,13.915,14.119,13.746,13.881,944961,0
2012-02-23,13.872,14.196,13.847,14.153,930556,0
2012-02-24,14.179,14.289,13.985,13.985,1079996,0
2012-02-27,13.847,14.469,13.756,14.299,2141846,0
2012-02-28,14.366,14.722,14.349,14.638,2688289,0
2012-02-29,14.69,14.832,14.451,14.602,2970942,0
2012-03-01,14.594,14.683,14.171,14.331,3744091,0
2012-03-02,14.381,14.502,13.966,14.117,2392262,0
2012-03-05,14.163,14.509,14.077,14.46,2359779,0
2012-03-06,14.237,14.39,14.014,14.269,2479933,0
2012-03-07,14.307,14.417,14.035,14.256,1355652,0
2012-03-08,14.287,14.69,14.169,14.629,1756863,0
2012-03-09,14.612,14.817,14.509,14.586,1662547,0
2012-03-12,14.578,14.683,14.46,14.674,1673057,0
2012-03-13,14.801,14.843,14.495,14.843,1828102,0
2012-03-14,14.825,15.411,14.801,15.166,1481400,0
2012-03-15,15.15,15.428,15.081,15.396,1448655,0
2012-03-16,15.42,15.437,14.843,14.867,3481058,0
2012-03-19,14.852,15.223,14.833,15.173,1425523,0
2012-03-20,15.053,15.15,14.876,15.089,1083408,0
2012-03-21,15.081,15.566,15.04,15.505,1428235,0
2012-03-22,15.353,15.667,15.293,15.532,1997923,0
2012-03-23,15.487,15.566,14.986,15.558,2326724,0
2012-03-26,15.609,15.76,15.463,15.626,1302067,0
2012-03-27,15.692,15.896,15.626,15.7,1291665,0
2012-03-28,15.683,15.683,15.242,15.454,1193222,0
2012-03-29,15.379,15.54,15.063,15.505,1363666,0
2012-03-30,15.638,15.681,15.407,15.459,1372286,0
2012-04-02,15.411,15.566,15.293,15.482,2012857,0
2012-04-03,15.498,16.24,15.455,15.958,4735110,0
2012-04-04,15.73,15.872,15.402,15.532,3504048,0
2012-04-05,15.396,16.138,15.031,16.01,3750591,0
2012-04-09,15.692,15.965,15.692,15.839,1741863,0
2012-04-10,15.865,15.992,15.097,15.097,2797766,0
2012-04-11,15.284,15.55,15.142,15.217,1573067,0
2012-04-12,15.166,15.428,14.979,15.217,4331314,0
2012-04-13,15.208,15.396,14.919,15.217,2082637,0
2012-04-16,15.328,15.396,14.816,14.926,1655113,0
2012-04-17,15.053,15.328,14.851,15.173,1963673,0
2012-04-18,15.173,15.363,15.089,15.217,1498626,0
2012-04-19,15.19,15.388,14.926,15.105,2250233,0
2012-04-20,15.303,15.353,15.089,15.277,1922410,0
2012-04-23,15.045,15.105,14.791,15.031,1943700,0
2012-04-24,14.993,15.039,14.047,14.322,4183564,0
2012-04-25,14.451,14.961,14.451,14.934,2817150,0
2012-04-26,14.893,15.089,14.773,14.919,1666352,0
2012-04-27,14.985,15.396,14.952,15.25,1723520,0
2012-04-30,15.25,15.328,14.62,14.647,1811307,0
2012-05-01,14.69,15.022,14.672,14.842,2630460,0
2012-05-02,14.739,15.208,14.629,14.985,1973758,0
2012-05-03,14.943,15.039,14.442,14.585,1578670,0
2012-05-04,14.451,14.494,14.064,14.143,2079680,0
2012-05-07,14.074,14.253,13.726,13.801,2582799,0
2012-05-08,13.768,14.023,13.443,13.87,2547390,0
2012-05-09,13.734,14.074,13.613,13.937,2358741,0
2012-05-10,14.023,14.287,13.975,14.185,1603411,0
2012-05-11,14.047,14.534,14.047,14.151,1669506,0
2012-05-14,13.975,14.169,13.777,14.032,2814412,0
2012-05-15,13.975,14.203,13.742,13.785,2717367,0
2012-05-16,13.81,14.032,13.631,13.726,1830501,0
2012-05-17,13.734,13.734,13.034,13.12,2436657,0
2012-05-18,13.103,13.204,12.814,12.965,2009122,0
2012-05-21,12.957,13.708,12.898,13.673,2333525,0
2012-05-22,13.817,14.244,13.777,14.014,2568397,0
2012-05-23,13.834,14.237,13.708,14.143,2155200,0
2012-05-24,14.253,14.451,14.117,14.415,1426498,0
2012-05-25,14.399,14.552,14.306,14.543,1372629,0
2012-05-29,14.729,15.031,14.629,15.031,1712380,0
2012-05-30,14.816,14.816,14.502,14.61,2017258,0
2012-05-31,14.495,14.495,13.059,13.895,7176886,0
2012-06-01,13.562,13.631,12.993,12.993,3213738,0
2012-06-04,13.017,13.179,12.599,13.017,3529586,0
2012-06-05,12.939,13.213,12.844,13.178,2051632,0
2012-06-06,13.258,13.553,13.221,13.504,1543742,0
2012-06-07,13.665,13.734,13.265,13.274,2582041,0
2012-06-08,13.195,13.572,13.051,13.529,2426623,0
2012-06-11,13.708,13.793,13.258,13.274,2020775,0
2012-06-12,13.323,13.647,13.231,13.647,1664916,0
2012-06-13,13.691,13.844,13.231,13.282,3562106,0
2012-06-14,13.631,14.047,13.402,13.553,4493697,0
2012-06-15,13.647,13.752,13.452,13.726,2646299,0
2012-06-18,13.631,13.912,13.469,13.844,1801968,0
2012-06-19,13.956,14.415,13.861,14.269,3008982,0
2012-06-20,14.211,14.261,13.894,14.074,1722879,0
2012-06-21,13.851,13.956,13.486,13.717,4043622,0
2012-06-22,13.759,13.802,13.349,13.572,4732720,0
2012-06-25,13.383,13.582,13.145,13.204,1790882,0
2012-06-26,13.258,13.605,13.034,13.452,1598136,0
2012-06-27,13.443,13.708,13.282,13.426,1529693,0
2012-06-28,13.282,13.553,13.12,13.392,1249212,0
2012-06-29,13.7,14.047,13.572,14.005,1837136,0
2012-07-02,14.023,14.261,13.912,14.253,1830197,0
2012-07-03,14.23,14.767,14.092,14.64,1519385,0
2012-07-05,14.649,14.776,14.425,14.596,1561094,0
2012-07-06,14.418,14.528,14.109,14.204,1411329,0
2012-07-09,14.135,14.204,13.87,13.905,2019709,0
2012-07-10,14.006,14.145,13.726,13.811,1248739,0
2012-07-11,13.852,13.938,13.297,13.435,2028556,0
2012-07-12,13.356,13.64,13.11,13.477,2209423,0
2012-07-13,13.504,13.682,13.341,13.572,2362937,0
2012-07-16,13.536,13.682,13.418,13.622,1115002,0
2012-07-17,13.692,14.135,13.468,14.033,2285764,0
2012-07-18,13.999,14.109,13.895,14.015,1299581,0
2012-07-19,14.075,14.162,13.913,14.042,1031647,0
2012-07-20,13.895,13.938,13.622,13.692,1289495,0
2012-07-23,13.392,13.459,13.22,13.314,1407321,0
2012-07-24,13.341,13.366,12.963,13.101,1360412,0
2012-07-25,13.151,13.374,12.923,13.023,1327299,0
2012-07-26,13.332,13.452,13.092,13.401,1121707,0
2012-07-27,13.495,14.075,13.443,14.006,1445187,0
2012-07-30,14.024,14.306,13.992,14.222,1475516,0
2012-07-31,14.196,14.383,13.947,14.092,1878416,0
2012-08-01,14.178,15.597,13.7,14.024,9247730,0
2012-08-02,13.887,14.171,13.786,13.967,1692533,0
2012-08-03,14.28,14.418,13.957,14.28,1932060,0
2012-08-06,14.331,14.7,14.331,14.604,1330432,0
2012-08-07,14.658,14.956,14.613,14.869,1132155,0
2012-08-08,14.76,14.947,14.666,14.914,1043368,0
2012-08-09,14.854,15.288,14.658,15.1,1309873,0
2012-08-10,14.997,15.085,14.819,14.869,680483,0
2012-08-13,14.887,14.923,14.587,14.895,953229,0
2012-08-14,14.981,15.204,14.854,14.923,1245423,0
2012-08-15,14.938,15.147,14.846,15.118,839973,0
2012-08-16,15.128,15.34,14.981,15.273,846899,0
2012-08-17,15.281,15.597,15.22,15.597,1225004,0
2012-08-20,15.528,15.597,15.306,15.34,974632,0
2012-08-21,15.392,15.589,15.22,15.324,734557,0
2012-08-22,15.375,15.69,15.375,15.503,1177813,0
2012-08-23,15.459,15.589,15.195,15.368,1205469,0
2012-08-24,15.281,15.623,15.281,15.573,989726,0
2012-08-27,15.646,15.664,15.375,15.417,1356510,0
2012-08-28,15.459,15.664,15.399,15.503,1615937,0
2012-08-29,15.573,15.795,15.503,15.589,1152944,0
2012-08-30,16.151,16.151,15.632,15.69,2097639,0
2012-08-31,15.862,15.904,15.735,15.795,2305981,0
2012-09-04,15.785,16.409,15.785,16.307,1891410,0
2012-09-05,16.291,16.372,16.126,16.126,1585718,0
2012-09-06,16.204,16.649,16.169,16.552,1511259,0
2012-09-07,16.571,16.74,16.435,16.561,1114823,0
2012-09-10,16.74,16.769,16.444,16.511,1643133,0
2012-09-11,16.538,16.613,16.315,16.401,1481351,0
2012-09-12,16.493,16.726,16.381,16.708,2028839,0
2012-09-13,17.256,17.315,16.283,16.844,5758352,0
2012-09-14,16.912,17.092,16.665,16.904,2105671,0
2012-09-17,16.871,16.879,16.409,16.478,1825960,0
2012-09-18,16.409,16.605,16.032,16.177,1332973,0
2012-09-19,16.212,16.461,16.159,16.391,985470,0
2012-09-20,16.238,16.52,16.195,16.381,990410,0
2012-09-21,16.545,16.68,16.435,16.53,2165016,0
2012-09-24,16.349,16.452,16.195,16.229,1149746,0
2012-09-25,16.315,16.53,16.051,16.059,1366738,0
2012-09-26,16.067,16.177,15.579,15.812,1109379,0
2012-09-27,15.913,16.238,15.664,16.177,1179534,0
2012-09-28,16.143,16.159,15.894,16.016,1341452,0
2012-10-01,16.076,16.116,15.716,15.837,1365811,0
2012-10-02,15.947,16.059,15.673,15.804,1184367,0
2012-10-03,15.876,15.93,15.664,15.785,753591,0
2012-10-04,15.853,16.273,15.751,16.238,1025977,0
2012-10-05,16.493,17.092,16.493,16.956,2554376,0
2012-10-08,16.888,16.938,16.461,16.461,1153911,0
2012-10-09,16.665,16.665,16.212,16.256,1896655,0
2012-10-10,16.238,16.365,16.086,16.212,1679025,0
2012-10-11,16.401,16.444,15.93,16.041,1618704,0
2012-10-12,16.067,16.264,15.939,16.093,1613269,0
2012-10-15,16.187,16.674,16.169,16.615,1400245,0
2012-10-16,16.674,17.122,16.615,17.051,1970953,0
2012-10-17,17.06,17.487,17.034,17.487,2800328,0
2012-10-18,17.42,17.772,17.377,17.705,1725054,0
2012-10-19,17.643,17.857,17.274,17.42,1859994,0
2012-10-22,17.352,17.48,17.223,17.385,705975,0
2012-10-23,17.182,17.514,17.034,17.394,851130,0
2012-10-24,17.42,17.454,17.172,17.182,803313,0
2012-10-25,17.377,17.462,17.189,17.317,1064503,0
2012-10-26,17.394,17.48,17.094,17.412,1132831,0
2012-10-31,17.189,17.575,17.172,17.472,1240134,0
2012-11-01,17.48,18.121,17.213,18.072,1781470,0
2012-11-02,18.191,18.191,17.666,17.695,1158097,0
2012-11-05,17.805,17.983,17.711,17.901,1107924,0
2012-11-06,17.968,18.182,17.865,17.951,1411380,0
2012-11-07,17.711,17.916,17.291,17.385,3202420,0
2012-11-08,17.394,17.575,16.924,17.114,1318869,0
2012-11-09,17.043,17.213,16.674,17.051,1493622,0
2012-11-12,17.182,17.182,16.581,16.7,1712710,0
2012-11-13,16.625,16.975,16.591,16.632,1051345,0
2012-11-14,16.804,16.881,16.102,16.204,1620431,0
2012-11-15,16.127,16.143,15.459,15.645,2404334,0
2012-11-16,15.689,16.127,15.645,16.016,1442719,0
2012-11-19,16.308,16.914,16.257,16.914,1900900,0
2012-11-20,16.819,17.06,16.742,16.914,1419584,0
2012-11-21,16.94,17.232,16.914,17.094,1004743,0
2012-11-23,17.204,17.343,17.129,17.223,743561,0
2012-11-26,17.172,17.213,16.794,16.898,1542055,0
2012-11-27,16.854,17.068,16.779,16.788,1344515,0
2012-11-28,16.794,17.333,16.625,17.317,2041753,0
2012-11-29,17.129,17.291,16.308,16.819,3705966,0
2012-11-30,16.788,16.804,16.093,16.436,3124650,0
2012-12-03,16.521,16.742,16.453,16.666,1587117,0
2012-12-04,16.666,17.017,16.598,16.949,1468029,0
2012-12-05,16.991,17.06,16.503,17.026,1551595,0
2012-12-06,16.924,16.991,16.581,16.924,788257,0
2012-12-07,17.06,17.172,16.863,17.008,1018638,0
2012-12-10,17.008,17.122,16.718,16.829,1086937,0
2012-12-11,16.932,16.958,16.546,16.666,1470595,0
2012-12-12,16.761,16.761,16.299,16.34,2325117,0
2012-12-13,16.958,16.958,16.356,16.486,3704783,0
2012-12-14,16.486,16.632,16.238,16.598,2981320,0
2012-12-17,16.682,17.085,16.462,17.077,1745210,0
2012-12-18,17.043,17.756,17.043,17.727,2035487,0
2012-12-19,17.727,18.01,17.557,17.711,1647596,0
2012-12-20,17.676,17.686,17.343,17.557,1491568,0
2012-12-21,17.362,17.557,17.242,17.333,1826491,0
2012-12-24,17.352,17.412,17.122,17.136,442690,0
2012-12-26,17.163,17.204,16.794,16.794,971787,0
2012-12-27,16.871,16.924,16.299,16.692,1118387,0
2012-12-28,16.562,16.854,16.392,16.742,962054,0
2012-12-31,16.769,17.172,16.657,17.129,1052877,0
2013-01-02,17.436,17.601,16.984,17.129,2898441,0
2013-01-03,17.343,17.916,17.264,17.427,3438690,0
2013-01-04,17.575,17.848,17.547,17.705,1135042,0
2013-01-07,17.634,17.634,17.317,17.454,1056736,0
2013-01-08,17.436,17.643,17.308,17.566,967014,0
2013-01-09,17.666,17.865,17.593,17.779,1453330,0
2013-01-10,17.874,17.874,17.547,17.779,1385921,0
2013-01-11,17.814,17.874,17.496,17.805,1964113,0
2013-01-14,17.786,18.038,17.624,17.901,2197923,0
2013-01-15,17.772,18.569,17.772,18.553,2362624,0
2013-01-16,18.508,18.594,18.218,18.243,1068243,0
2013-01-17,18.287,18.872,18.261,18.705,2140331,0
2013-01-18,18.681,18.906,18.63,18.906,1151674,0
2013-01-22,18.964,19.016,18.715,18.844,816365,0
2013-01-23,18.801,18.929,18.715,18.759,835991,0
2013-01-24,18.792,18.989,18.622,18.733,1167464,0
2013-01-25,18.879,19.093,18.854,18.946,1083616,0
2013-01-28,18.938,18.938,18.465,18.819,1644266,0
2013-01-29,18.751,18.834,18.508,18.638,833291,0
2013-01-30,18.638,18.879,18.594,18.773,1384026,0
2013-01-31,18.751,18.854,18.543,18.622,1307464,0
2013-02-01,18.751,18.938,18.569,18.792,1372983,0
2013-02-04,18.698,18.862,18.603,18.792,1730083,0
2013-02-05,18.888,19.281,18.862,19.137,1190016,0
2013-02-06,19.05,19.454,19.04,19.308,1145241,0
2013-02-07,19.281,19.35,18.834,19.016,745029,0
2013-02-08,19.033,19.228,18.997,19.101,569219,0
2013-02-11,19.086,19.256,19.05,19.237,881644,0
2013-02-12,19.213,19.548,19.169,19.541,1661360,0
2013-02-13,19.47,19.531,19.228,19.387,1081674,0
2013-02-14,19.289,19.556,19.289,19.461,710184,0
2013-02-15,19.47,19.66,19.147,19.317,1151671,0
2013-02-19,19.436,19.66,19.207,19.566,1522643,0
2013-02-20,19.635,19.669,18.914,18.964,1362801,0
2013-02-21,18.922,19.147,18.594,18.964,1774344,0
2013-02-22,19.127,19.207,18.834,19.169,1419073,0
2013-02-25,19.263,19.335,18.356,18.365,1235114,0
2013-02-26,18.465,18.81,18.337,18.553,1393042,0
2013-02-27,18.579,19.188,18.579,18.982,1330143,0
2013-02-28,18.955,19.454,18.896,19.289,1026030,0
2013-03-01,19.077,19.446,18.964,19.358,981263,0
2013-03-04,19.377,19.626,19.221,19.626,1043111,0
2013-03-05,19.695,19.986,19.66,19.986,1208974,0
2013-03-06,20.113,20.323,19.669,19.95,2442176,0
2013-03-07,19.147,19.411,18.579,19.127,4376956,0
2013-03-08,19.256,19.272,18.715,19.093,2024617,0
2013-03-11,19.016,19.687,18.982,19.591,2049408,0
2013-03-12,19.582,19.738,19.418,19.454,1126194,0
2013-03-13,19.505,19.695,19.281,19.566,1001509,0
2013-03-14,19.66,19.669,19.428,19.514,885574,0
2013-03-15,19.486,19.574,19.317,19.566,1182298,0
2013-03-18,19.272,19.626,19.213,19.522,746078,0
2013-03-19,19.582,19.751,19.263,19.436,1046876,0
2013-03-20,19.635,20.133,19.617,20.08,1006237,0
2013-03-21,19.986,19.986,19.411,19.461,1407166,0
2013-03-22,19.591,19.832,19.486,19.77,797313,0
2013-03-25,19.832,19.908,19.478,19.617,1081644,0
2013-03-26,19.711,19.868,19.514,19.635,760743,0
2013-03-27,19.47,19.85,19.446,19.798,751712,0
2013-03-28,19.841,20.021,19.744,19.744,1001637,0
2013-04-01,19.609,19.738,19.024,19.059,1583654,0
2013-04-02,19.137,19.272,18.922,19.024,1502874,0
2013-04-03,19.077,19.163,18.199,18.622,1546827,0
2013-04-04,18.622,18.742,18.417,18.705,957002,0
2013-04-05,18.38,18.759,18.287,18.742,858616,0
2013-04-08,18.69,19.454,18.69,19.446,1398929,0
2013-04-09,19.486,19.728,19.358,19.609,1422924,0
2013-04-10,19.718,20.105,19.556,20.039,1271461,0
2013-04-11,19.163,20.767,19.059,19.882,5887919,0
2013-04-12,19.738,20.233,19.428,19.908,1732271,0
2013-04-15,19.761,19.899,18.989,19.127,1804946,0
2013-04-16,19.308,19.461,19.077,19.289,1273550,0
2013-04-17,19.221,19.221,18.664,18.826,1204248,0
2013-04-18,18.834,19.006,18.613,18.854,2265803,0
2013-04-19,18.938,19.289,18.826,19.05,1571462,0
2013-04-22,19.086,19.093,18.764,18.997,1638268,0
2013-04-23,19.163,19.378,18.914,19.237,1147117,0
2013-04-24,19.247,19.388,18.887,19.214,1226369,0
2013-04-25,19.273,19.772,19.264,19.688,1187908,0
2013-04-26,19.661,19.852,19.429,19.497,880708,0
2013-04-29,19.653,19.92,19.55,19.746,763343,0
2013-04-30,19.711,20.014,19.711,19.972,1002459,0
2013-05-01,19.833,20.033,19.506,19.533,1618206,0
2013-05-02,19.592,19.981,19.447,19.927,1313242,0
2013-05-03,20.178,20.573,20.126,20.426,2047792,0
2013-05-06,20.496,20.821,20.47,20.651,2254931,0
2013-05-07,20.695,20.821,20.479,20.651,1022075,0
2013-05-08,20.658,20.685,20.349,20.624,933997,0
2013-05-09,20.557,20.754,20.435,20.658,1183080,0
2013-05-10,20.677,21.177,20.658,21.167,1341735,0
2013-05-13,21.167,21.511,21.03,21.459,1386130,0
2013-05-14,21.469,21.692,21.469,21.641,1356025,0
2013-05-15,21.561,21.753,21.39,21.528,1470278,0
2013-05-16,21.511,21.519,21.132,21.21,773213,0
2013-05-17,21.365,21.701,21.177,21.684,1272443,0
2013-05-20,21.634,21.684,21.304,21.375,1042092,0
2013-05-21,21.375,21.435,21.202,21.262,939503,0
2013-05-22,21.45,21.692,20.642,20.806,1402794,0
2013-05-23,20.514,21.003,20.461,20.806,1585034,0
2013-05-24,20.616,20.667,20.426,20.632,1165531,0
2013-05-28,20.831,21.062,20.426,20.616,2156745,0
2013-05-29,20.479,20.496,20.083,20.23,1279438,0
2013-05-30,20.256,20.408,20.116,20.134,1399206,0
2013-05-31,20.056,20.385,19.941,19.951,2292117,0
2013-06-03,19.962,20.126,19.583,20.083,2375150,0
2013-06-04,20.092,20.332,19.8,20.041,2469022,0
2013-06-05,19.942,20.349,19.875,20.073,2390759,0
2013-06-06,20.092,20.367,19.988,20.367,2346003,0
2013-06-07,20.529,20.882,20.488,20.762,2054440,0
2013-06-10,20.814,20.874,20.522,20.632,1614670,0
2013-06-11,20.47,20.616,20.066,20.384,1857961,0
2013-06-12,20.607,20.78,20.187,20.256,1577868,0
2013-06-13,20.264,20.971,20.264,20.874,1512772,0
2013-06-14,20.9,21.202,20.84,20.926,1712655,0
2013-06-17,21.202,21.288,20.926,21.003,1476169,0
2013-06-18,21.062,21.39,20.84,21.252,2045471,0
2013-06-19,21.218,21.312,20.642,20.642,3031444,0
2013-06-20,20.651,20.651,19.628,19.92,3598059,0
2013-06-21,19.997,20.557,19.247,19.772,4170299,0
2013-06-24,19.523,19.824,18.834,19.575,3363932,0
2013-06-25,19.8,20.203,19.782,20.107,2008103,0
2013-06-26,20.236,20.393,20.005,20.005,1181518,0
2013-06-27,20.168,20.417,20.107,20.212,1321407,0
2013-06-28,20.143,20.445,19.981,20.212,1976451,0
2013-07-01,20.279,20.658,20.195,20.236,1427274,0
2013-07-02,20.236,20.426,19.73,19.92,1810316,0
2013-07-03,19.824,20.23,19.746,20.168,559639,0
2013-07-05,20.332,20.376,19.935,20.317,1016808,0
2013-07-08,20.522,20.573,20.297,20.393,1066508,0
2013-07-09,20.496,20.539,20.272,20.435,1496050,0
2013-07-10,20.454,20.479,20.116,20.221,1545377,0
2013-07-11,20.591,20.995,20.417,20.953,1788753,0
2013-07-12,20.891,21.151,20.821,20.864,1121356,0
2013-07-15,20.9,21.072,20.557,20.695,870071,0
2013-07-16,20.704,20.78,20.279,20.399,955806,0
2013-07-17,20.787,20.864,20.367,20.547,1157815,0
2013-07-18,20.557,20.754,20.332,20.332,1130134,0
2013-07-19,20.279,20.376,20.16,20.236,693734,0
2013-07-22,20.256,20.326,20.125,20.187,647069,0
2013-07-23,20.212,20.341,19.941,20.033,813786,0
2013-07-24,20.083,20.134,19.808,20.115,1152077,0
2013-07-25,20.066,20.297,19.892,20.264,1331052,0
2013-07-26,20.106,20.212,19.842,20.152,1055517,0
2013-07-29,20.092,20.221,19.869,19.892,684951,0
2013-07-30,19.961,20.092,19.761,20.047,706549,0
2013-07-31,20.073,20.522,20.047,20.264,1261846,0
2013-08-01,20.394,20.659,20.287,20.507,905410,0
2013-08-02,20.47,20.771,20.332,20.461,1233587,0
2013-08-05,20.507,20.705,20.394,20.591,1033587,0
2013-08-06,20.54,20.54,19.91,20.307,1239915,0
2013-08-07,20.272,20.272,19.711,19.771,660941,0
2013-08-08,19.92,20.187,19.861,20.083,912083,0
2013-08-09,20.047,20.195,19.745,19.874,811478,0
2013-08-12,19.702,19.91,19.66,19.771,1002506,0
2013-08-13,19.799,19.996,19.478,19.98,857387,0
2013-08-14,19.935,19.996,19.695,19.695,793392,0
2013-08-15,19.469,19.591,19.219,19.324,1394316,0
2013-08-16,19.212,19.35,18.72,18.788,1558664,0
2013-08-19,18.788,18.84,17.756,17.875,3533399,0
2013-08-20,18.169,19.176,18.115,18.936,3393488,0
2013-08-21,18.806,19.022,18.686,18.763,1400443,0
2013-08-22,18.876,19.013,18.806,18.902,662632,0
2013-08-23,19.013,19.074,18.778,18.953,958898,0
2013-08-26,18.961,19.485,18.893,19.254,1520406,0
2013-08-27,19.038,19.288,18.72,18.72,2020912,0
2013-08-28,18.702,19.196,18.659,18.885,1866839,0
2013-08-29,18.83,19.417,18.686,19.315,1801419,0
2013-08-30,19.357,19.402,18.876,18.902,1435888,0
2013-09-03,19.205,19.478,18.961,19.066,1377536,0
2013-09-04,19.074,19.144,18.823,18.885,1415226,0
2013-09-05,18.885,19.245,18.84,19.109,1643735,0
2013-09-06,19.176,19.393,18.788,19.205,1177350,0
2013-09-09,19.235,19.635,19.228,19.548,1084354,0
2013-09-10,19.591,19.719,19.297,19.521,1592187,0
2013-09-11,19.427,19.591,19.297,19.541,1071834,0
2013-09-12,19.478,19.531,19.235,19.297,1018368,0
2013-09-13,19.417,19.582,19.176,19.556,1694091,0
2013-09-16,19.92,19.951,19.617,19.678,1655551,0
2013-09-17,19.643,20.23,19.6,20.221,1974302,0
2013-09-18,20.221,20.677,19.951,20.349,3492059,0
2013-09-19,18.421,18.627,17.288,17.529,16957809,0
2013-09-20,17.961,18.065,17.6,17.665,7571640,0
2013-09-23,17.634,18.003,17.418,17.936,5499640,0
2013-09-24,17.91,17.936,17.4,17.583,3622625,0
2013-09-25,17.556,17.592,17.109,17.159,4466629,0
2013-09-26,17.228,17.359,16.988,17.141,2973362,0
2013-09-27,17.004,17.261,16.988,17.177,2080077,0
2013-09-30,17.013,17.081,16.782,16.831,4074558,0
2013-10-01,16.866,17.28,16.822,17.149,3287831,0
2013-10-02,17.029,17.255,16.901,17.099,2057215,0
2013-10-03,17.119,17.247,16.84,16.988,1417425,0
2013-10-04,16.944,17.219,16.892,17.186,1897669,0
2013-10-07,17.047,17.126,16.84,16.84,1484517,0
2013-10-08,16.892,16.927,16.546,16.616,1655322,0
2013-10-09,16.642,16.675,16.381,16.401,2895585,0
2013-10-10,16.616,16.866,16.563,16.848,2011233,0
2013-10-11,16.84,17.315,16.744,17.288,2635587,0
2013-10-14,17.126,17.271,17.047,17.192,1423028,0
2013-10-15,17.169,17.186,16.857,16.979,1686766,0
2013-10-16,17.169,17.479,17.081,17.375,3302703,0
2013-10-17,17.238,17.529,17.126,17.504,1424752,0
2013-10-18,18.039,18.306,17.953,18.15,4344176,0
2013-10-21,18.15,18.23,17.719,17.858,1552457,0
2013-10-22,17.892,18.099,17.805,18.099,1382759,0
2013-10-23,17.943,18.262,17.935,18.159,1598131,0
2013-10-24,18.134,18.443,17.96,18.443,1505633,0
2013-10-25,18.421,18.566,18.255,18.314,1402169,0
2013-10-28,18.28,18.436,18.15,18.23,1131439,0
2013-10-29,18.246,18.479,18.003,18.28,1626090,0
2013-10-30,18.28,18.46,18.169,18.262,1049498,0
2013-10-31,18.211,18.262,17.969,18.048,1388381,0
2013-11-01,18.048,18.23,17.786,17.795,1725642,0
2013-11-04,17.814,18.298,17.814,18.23,1534275,0
2013-11-05,18.143,18.429,18.124,18.35,1044390,0
2013-11-06,18.436,18.47,18.031,18.074,1223822,0
2013-11-07,18.115,18.322,17.805,17.841,1292107,0
2013-11-08,17.814,18.368,17.745,18.368,1973589,0
2013-11-11,18.29,18.712,18.211,18.678,1458545,0
2013-11-12,18.591,18.842,18.46,18.832,1262435,0
2013-11-13,18.652,19.086,18.652,18.963,1297887,0
2013-11-14,18.894,19.137,18.808,19.127,812497,0
2013-11-15,19.111,19.154,18.972,19.147,744519,0
2013-11-18,19.221,19.221,18.539,18.618,1612072,0
2013-11-19,18.591,18.988,18.487,18.904,1340104,0
2013-11-20,18.972,19.006,18.618,18.652,752977,0
2013-11-21,18.808,19.016,18.763,19.006,1528272,0
2013-11-22,19.016,19.179,18.946,19.154,818481,0
2013-11-25,19.229,19.3,19.127,19.238,981566,0
2013-11-26,19.336,19.544,19.229,19.464,1183316,0
2013-11-27,19.464,19.499,19.127,19.351,1043859,0
2013-11-29,19.456,19.481,19.189,19.265,447500,0
2013-12-02,19.189,19.389,18.798,18.832,1230040,0
2013-12-03,18.74,18.842,18.618,18.74,1295235,0
2013-12-04,18.627,18.703,18.159,18.306,1533955,0
2013-12-05,18.246,18.479,18.177,18.177,1229786,0
2013-12-06,18.429,18.496,18.211,18.376,1411599,0
2013-12-09,18.35,18.627,18.35,18.394,1173082,0
2013-12-10,18.513,18.779,18.414,18.575,1567483,0
2013-12-11,18.627,18.695,18.143,18.185,1450143,0
2013-12-12,18.15,18.15,17.795,17.926,1595650,0
2013-12-13,17.755,18.106,17.613,18.039,1282735,0
2013-12-16,17.994,18.106,17.694,17.745,1993163,0
2013-12-17,17.779,17.985,17.694,17.935,1198634,0
2013-12-18,18.021,18.021,17.59,17.916,2774926,0
2013-12-19,17.607,19.238,17.45,18.832,5627664,0
2013-12-20,19.024,19.481,18.904,19.464,3206168,0
2013-12-23,19.595,20.028,19.328,19.991,2101643,0
2013-12-24,20.104,20.397,20.104,20.284,1132528,0
2013-12-26,20.337,20.364,19.785,19.785,1419616,0
2013-12-27,19.765,20.052,19.765,19.976,741107,0
2013-12-30,19.938,20.104,19.846,19.976,625075,0
2013-12-31,20.002,20.191,19.923,19.946,727762,0
2014-01-02,19.915,20.037,19.733,19.915,877928,0
2014-01-03,19.905,20.148,19.905,19.93,448795,0
2014-01-06,19.976,20.293,19.795,19.804,951490,0
2014-01-07,19.837,20.121,19.837,19.991,1074741,0
2014-01-08,19.93,20.268,19.748,20.157,1377630,0
2014-01-09,17.994,18.115,17.52,17.665,6757462,0
2014-01-10,17.674,18.763,17.674,18.644,3723894,0
2014-01-13,18.548,18.584,17.328,17.459,2961955,0
2014-01-14,17.503,17.883,17.236,17.694,2384690,0
2014-01-15,17.704,18.021,17.555,17.909,2016987,0
2014-01-16,17.823,17.883,17.657,17.711,1812364,0
2014-01-17,17.641,17.711,17.476,17.544,1760188,0
2014-01-21,17.684,17.786,17.512,17.726,1452229,0
2014-01-22,17.726,17.726,17.356,17.381,1372074,0
2014-01-23,17.244,17.492,17.234,17.459,1133083,0
2014-01-24,17.303,17.397,16.785,16.825,2318067,0
2014-01-27,16.895,17.164,16.757,16.904,1578079,0
2014-01-28,16.87,17.13,16.794,16.834,1437785,0
2014-01-29,16.677,16.825,16.446,16.531,1596103,0
2014-01-30,16.723,16.904,16.514,16.627,1588330,0
2014-01-31,16.34,16.794,16.282,16.565,2336284,0
2014-02-03,16.54,16.618,15.897,16.003,2593590,0
2014-02-04,16.098,16.203,15.864,15.968,2225883,0
2014-02-05,15.864,16.003,15.776,15.897,1842772,0
2014-02-06,15.959,16.21,15.925,16.184,1604431,0
2014-02-07,16.184,16.446,16.149,16.373,1121620,0
2014-02-10,16.349,16.446,16.263,16.272,893694,0
2014-02-11,16.307,16.427,16.218,16.246,1447690,0
2014-02-12,16.246,16.41,16.166,16.21,1016357,0
2014-02-13,16.082,16.263,16.02,16.194,1324110,0
2014-02-14,16.174,16.194,16.011,16.02,1277657,0
2014-02-18,16.028,16.236,15.951,16.114,1331687,0
2014-02-19,16.037,16.495,16.028,16.282,1204699,0
2014-02-20,16.323,16.87,16.282,16.644,1934928,0
2014-02-21,16.644,16.8,16.436,16.668,1526220,0
2014-02-24,16.713,16.887,16.713,16.747,1051298,0
2014-02-25,16.757,17.114,16.747,16.887,1372720,0
2014-02-26,16.965,17.467,16.938,17.327,1967725,0
2014-02-27,17.319,17.441,17.104,17.389,1066560,0
2014-02-28,15.968,16.418,15.645,16.401,10851964,0
2014-03-03,16.194,16.723,16.14,16.627,2334901,0
2014-03-04,16.73,17.025,16.584,16.878,1689038,0
2014-03-05,16.87,16.87,16.575,16.73,1286462,0
2014-03-06,16.705,16.956,16.636,16.815,1199470,0
2014-03-07,16.93,16.948,16.644,16.686,1515994,0
2014-03-10,16.609,16.73,16.556,16.705,1256983,0
2014-03-11,16.713,16.815,16.523,16.548,869302,0
2014-03-12,16.471,16.794,16.34,16.661,1148555,0
2014-03-13,16.766,16.956,16.548,16.548,1681159,0
2014-03-14,16.479,16.87,16.479,16.775,983528,0
2014-03-17,16.825,16.99,16.705,16.713,1504658,0
2014-03-18,16.696,17.154,16.636,17.077,1253661,0
2014-03-19,17.085,17.294,16.766,16.86,1147583,0
2014-03-20,16.775,16.99,16.661,16.757,1444262,0
2014-03-21,16.757,17.189,16.757,17.077,2428144,0
2014-03-24,17.122,17.122,16.584,16.815,1517195,0
2014-03-25,16.904,17.114,16.618,16.686,952989,0
2014-03-26,16.8,16.8,15.984,16.028,2533381,0
2014-03-27,16.028,16.282,16.003,16.114,1306107,0
2014-03-28,16.156,16.504,16.156,16.349,831752,0
2014-03-31,16.418,16.495,16.298,16.366,1395542,0
2014-04-01,16.392,16.495,16.227,16.29,2224900,0
2014-04-02,16.272,16.41,16.21,16.282,2510411,0
2014-04-03,16.34,16.471,16.149,16.203,1476101,0
2014-04-04,16.34,16.373,15.645,15.735,2859456,0
2014-04-07,15.645,15.735,15.015,15.275,3339385,0
2014-04-08,15.196,15.976,15.161,15.839,3506777,0
2014-04-09,15.916,15.925,15.654,15.795,3424516,0
2014-04-10,16.794,16.809,15.716,15.776,6676580,0
2014-04-11,15.508,15.878,15.084,15.412,3402463,0
2014-04-14,15.526,15.645,15.275,15.42,1951015,0
2014-04-15,16.098,16.255,15.645,15.942,3901990,0
2014-04-16,16.003,16.073,15.604,15.689,2443064,0
2014-04-17,15.689,15.726,15.291,15.465,2526423,0
2014-04-21,15.526,15.76,15.402,15.57,1770040,0
2014-04-22,15.646,15.681,15.49,15.605,2524347,0
2014-04-23,15.596,15.698,15.371,15.388,1645421,0
2014-04-24,15.429,15.543,15.29,15.483,1385942,0
2014-04-25,15.483,15.552,15.343,15.379,2005129,0
2014-04-28,15.42,16.108,15.42,16.038,3557916,0
2014-04-29,16.066,16.151,15.787,15.822,2127858,0
2014-04-30,15.727,15.953,15.587,15.88,2308298,0
2014-05-01,15.909,16.108,15.806,15.899,1461660,0
2014-05-02,15.89,16.092,15.814,15.918,1146589,0
2014-05-05,15.84,16.1,15.655,15.995,1910512,0
2014-05-06,15.978,16.021,15.543,15.638,2070343,0
2014-05-07,15.622,15.736,15.221,15.371,1320081,0
2014-05-08,15.396,15.865,15.371,15.543,1448784,0
2014-05-09,15.49,15.84,15.465,15.646,2100174,0
2014-05-12,15.69,16.048,15.681,16.021,1639316,0
2014-05-13,16.029,16.212,15.89,16.021,1421408,0
2014-05-14,16.013,16.057,15.526,15.526,1395434,0
2014-05-15,15.526,15.526,14.873,15.335,2550211,0
2014-05-16,15.3,15.5,15.265,15.429,1409425,0
2014-05-19,15.412,15.526,15.229,15.526,834987,0
2014-05-20,15.517,15.517,14.969,15.099,1386589,0
2014-05-21,15.229,15.3,14.918,15.032,885281,0
2014-05-22,15.127,15.456,15.054,15.438,2048638,0
2014-05-23,15.388,15.655,15.317,15.587,1518550,0
2014-05-27,15.632,15.806,15.552,15.777,2001661,0
2014-05-28,15.787,15.822,15.483,15.49,1159170,0
2014-05-29,15.535,15.646,15.317,15.371,840999,0
2014-05-30,15.402,15.517,15.221,15.317,1822558,0
2014-06-02,15.343,15.438,15.083,15.176,1484703,0
2014-06-03,15.146,15.213,14.829,14.891,2482842,0
2014-06-04,14.864,15.083,14.666,15.023,2442262,0
2014-06-05,15.063,15.108,14.839,15.023,1798855,0
2014-06-06,15.117,15.353,14.993,15.246,2832419,0
2014-06-09,15.265,15.543,15.239,15.456,2466168,0
2014-06-10,15.483,15.5,15.136,15.185,893663,0
2014-06-11,15.161,15.185,14.829,14.942,1633446,0
2014-06-12,15.013,15.326,14.918,15.154,2474754,0
2014-06-13,15.127,15.146,14.909,15.046,1517458,0
2014-06-16,15.073,15.578,15.073,15.229,2552741,0
2014-06-17,15.5,15.918,15.42,15.814,3831550,0
2014-06-18,15.865,16.048,15.727,15.88,3601757,0
2014-06-19,14.482,14.716,13.672,13.795,13303701,0
2014-06-20,13.655,13.681,13.048,13.202,10890921,0
2014-06-23,13.395,13.534,13.22,13.386,5228137,0
2014-06-24,13.308,13.518,13.23,13.343,4301889,0
2014-06-25,13.248,13.376,13.09,13.194,3059060,0
2014-06-26,13.108,13.324,13.056,13.29,3599423,0
2014-06-27,13.239,13.455,13.202,13.324,4098157,0
2014-06-30,13.324,13.473,13.212,13.405,1694049,0
2014-07-01,13.412,13.587,13.351,13.405,2184798,0
2014-07-02,13.359,13.473,13.248,13.315,1666839,0
2014-07-03,13.376,13.708,13.376,13.691,1641774,0
2014-07-07,13.655,13.819,13.595,13.621,2746130,0
2014-07-08,13.587,13.63,13.422,13.43,2325177,0
2014-07-09,13.438,13.672,13.359,13.422,2371745,0
2014-07-10,13.194,13.455,13.074,13.265,2191420,0
2014-07-11,13.22,13.29,13.099,13.143,1691647,0
2014-07-14,13.257,13.438,13.143,13.422,2054683,0
2014-07-15,13.369,13.386,13.056,13.074,2594034,0
2014-07-16,13.194,13.481,13.159,13.422,2379015,0
2014-07-17,13.446,13.638,13.239,13.376,2580560,0
2014-07-18,13.455,13.587,13.43,13.481,1389048,0
2014-07-21,13.405,13.455,13.289,13.314,1236667,0
2014-07-22,13.342,13.534,13.273,13.446,1346119,0
2014-07-23,13.464,13.518,13.298,13.376,1177775,0
2014-07-24,13.412,13.534,13.376,13.464,1441865,0
2014-07-25,13.351,13.438,13.193,13.256,1337051,0
2014-07-28,13.273,13.273,13.149,13.186,1043166,0
2014-07-29,13.178,13.405,13.168,13.264,887805,0
2014-07-30,13.323,13.518,13.314,13.5,1017023,0
2014-07-31,13.386,13.446,13.141,13.149,1648076,0
2014-08-01,13.158,13.256,12.906,13.054,2510285,0
2014-08-04,13.072,13.333,13.054,13.308,1325237,0
2014-08-05,13.238,13.446,13.178,13.238,1052550,0
2014-08-06,13.132,13.229,13.046,13.211,1418457,0
2014-08-07,13.298,13.298,13.046,13.08,1051390,0
2014-08-08,13.123,13.541,13.106,13.5,1443712,0
2014-08-11,13.559,13.779,13.559,13.701,1411231,0
2014-08-12,13.655,13.655,13.323,13.368,862435,0
2014-08-13,13.351,13.481,13.211,13.351,753182,0
2014-08-14,13.333,13.596,13.264,13.55,1526622,0
2014-08-15,13.665,13.665,13.062,13.247,1751104,0
2014-08-18,13.308,13.481,13.264,13.412,1391515,0
2014-08-19,13.534,14.085,13.534,14.066,3329723,0
2014-08-20,14.066,14.233,13.83,14.102,1864625,0
2014-08-21,14.085,14.085,13.744,13.804,1327720,0
2014-08-22,13.779,14.031,13.717,14.005,1097503,0
2014-08-25,14.013,14.085,13.884,13.926,1068897,0
2014-08-26,13.934,14.312,13.891,14.267,1357119,0
2014-08-27,14.304,14.39,14.085,14.092,1235302,0
2014-08-28,13.867,13.981,13.682,13.76,2730107,0
2014-08-29,13.76,13.848,13.744,13.76,842984,0
2014-09-02,13.754,13.84,13.587,13.701,3343153,0
2014-09-03,13.788,13.989,13.639,13.665,1129716,0
2014-09-04,13.717,13.779,13.596,13.655,927911,0
2014-09-05,13.612,13.727,13.481,13.604,1425254,0
2014-09-08,13.579,13.631,13.308,13.405,1872391,0
2014-09-09,13.422,13.455,13.186,13.273,1764245,0
2014-09-10,13.256,13.481,13.256,13.376,1306021,0
2014-09-11,13.238,13.473,13.238,13.308,1600291,0
2014-09-12,13.333,13.386,12.965,13.036,2570140,0
2014-09-15,13.027,13.123,12.975,13.011,3232856,0
2014-09-16,12.957,13.5,12.941,13.446,3165055,0
2014-09-17,13.422,13.857,13.376,13.569,6454060,0
2014-09-18,11.788,11.796,10.915,11.054,27059907,0
2014-09-19,11.072,11.194,10.864,11.125,6481637,0
2014-09-22,11.115,11.115,10.583,10.662,5227819,0
2014-09-23,10.583,10.69,10.497,10.601,4325301,0
2014-09-24,10.704,10.713,10.505,10.608,1673716,0
2014-09-25,10.574,10.601,10.401,10.547,2455298,0
2014-09-26,10.547,10.671,10.478,10.662,2649222,0
2014-09-29,10.505,10.514,10.304,10.383,2842982,0
2014-09-30,10.304,10.46,10.163,10.383,4309781,0
2014-10-01,10.321,10.451,10.111,10.201,4423623,0
2014-10-02,10.242,10.426,9.973,10.408,4538133,0
2014-10-03,10.505,10.87,10.505,10.521,5664745,0
2014-10-06,10.618,10.739,10.521,10.697,3351480,0
2014-10-07,10.601,10.601,10.294,10.321,2317145,0
2014-10-08,10.337,10.514,10.217,10.469,2920541,0
2014-10-09,10.469,10.53,10.268,10.356,2323275,0
2014-10-10,10.33,10.601,10.268,10.478,3330649,0
2014-10-13,10.478,10.671,10.469,10.521,3616239,0
2014-10-14,10.652,10.801,10.497,10.583,3192101,0
2014-10-15,10.478,10.846,10.337,10.756,3072255,0
2014-10-16,10.478,10.864,10.478,10.739,3217059,0
2014-10-17,10.836,10.864,10.618,10.697,3033088,0
2014-10-20,10.662,11.048,10.618,11.022,3413204,0
2014-10-21,11.074,11.144,11.013,11.03,2020263,0
2014-10-22,11.038,11.18,10.704,10.739,2461984,0
2014-10-23,10.847,11.056,10.847,10.932,2295962,0
2014-10-24,10.924,10.986,10.784,10.932,1247747,0
2014-10-27,10.88,10.941,10.671,10.924,1395726,0
2014-10-28,10.951,11.214,10.811,11.214,1702480,0
2014-10-29,11.294,11.432,10.978,11.074,1607724,0
2014-10-30,11.013,11.205,10.986,11.17,883749,0
2014-10-31,11.294,11.399,11.249,11.319,1267218,0
2014-11-03,11.319,11.373,11.222,11.346,2752253,0
2014-11-04,11.303,11.346,11.205,11.337,1467241,0
2014-11-05,11.381,11.432,11.319,11.373,1338569,0
2014-11-06,11.389,11.696,11.346,11.618,2238184,0
2014-11-07,11.608,11.608,11.399,11.583,1603587,0
2014-11-10,11.59,11.784,11.583,11.713,2600308,0
2014-11-11,11.696,11.881,11.663,11.873,1222439,0
2014-11-12,11.864,11.915,11.679,11.855,2260956,0
2014-11-13,11.855,11.969,11.696,11.793,1215143,0
2014-11-14,11.784,12.082,11.784,12.065,1290956,0
2014-11-17,12.056,12.197,11.888,11.915,1595263,0
2014-11-18,11.915,11.995,11.802,11.881,1389147,0
2014-11-19,11.969,11.986,11.784,11.873,1237188,0
2014-11-20,11.915,12.513,11.873,12.145,4195425,0
2014-11-21,12.31,12.364,12.004,12.022,2389013,0
2014-11-24,12.039,12.442,12.039,12.442,2696678,0
2014-11-25,12.433,12.513,12.101,12.213,1837820,0
2014-11-26,12.242,12.258,12.047,12.065,1283275,0
2014-11-28,12.082,12.302,12.022,12.11,957949,0
2014-12-01,12.056,12.11,11.888,11.978,2644012,0
2014-12-02,12.014,12.127,11.888,11.897,1218897,0
2014-12-03,11.907,12.339,11.864,11.986,2931839,0
2014-12-04,11.986,12.022,11.766,11.802,1660145,0
2014-12-05,11.828,11.907,11.696,11.855,1554560,0
2014-12-08,11.82,11.864,11.556,11.627,1459898,0
2014-12-09,11.53,11.751,11.469,11.608,2498984,0
2014-12-10,11.608,11.793,11.503,11.565,2349017,0
2014-12-11,11.679,11.986,11.663,11.776,2938236,0
2014-12-12,11.669,12.056,11.646,11.959,3527500,0
2014-12-15,11.978,12.258,11.873,12.197,3921529,0
2014-12-16,12.151,12.424,12.074,12.101,3120295,0
2014-12-17,12.11,12.417,12.004,12.204,3998828,0
2014-12-18,12.294,12.407,12.03,12.197,5412593,0
2014-12-19,12.996,13.828,12.908,13.319,14458918,0
2014-12-22,13.354,13.645,13.223,13.363,2574556,0
2014-12-23,13.46,13.627,13.409,13.546,1915692,0
2014-12-24,13.575,13.585,13.338,13.451,911662,0
2014-12-26,13.531,13.672,13.409,13.409,830379,0
2014-12-29,13.442,13.732,13.409,13.592,1417092,0
2014-12-30,13.565,13.636,13.478,13.538,833482,0
2014-12-31,13.565,13.706,13.496,13.515,2112789,0
2015-01-02,13.585,13.601,13.145,13.214,2465725,0
2015-01-05,13.162,13.601,13.021,13.285,2597638,0
2015-01-06,13.294,13.496,12.855,12.958,3186475,0
2015-01-07,13.118,13.909,13.075,13.751,3713478,0
2015-01-08,14.742,14.899,14.153,14.646,6577933,0
2015-01-09,14.882,15.075,14.559,14.704,3696782,0
2015-01-12,14.722,14.857,14.609,14.698,2735035,0
2015-01-13,14.804,15.17,14.742,14.829,2819494,0
2015-01-14,14.682,14.795,14.391,14.574,1721154,0
2015-01-15,14.567,14.682,14.075,14.109,1697549,0
2015-01-16,14.075,14.409,14.012,14.409,1538406,0
2015-01-20,14.267,14.322,13.961,14.18,1840780,0
2015-01-21,14.163,14.611,14.118,14.568,1763014,0
2015-01-22,14.611,14.841,14.462,14.717,1566423,0
2015-01-23,14.725,15.132,14.621,14.937,2104298,0
2015-01-26,15.396,15.431,15.15,15.193,1994512,0
2015-01-27,15.018,15.343,14.981,15.237,1511977,0
2015-01-28,15.299,15.299,15.018,15.069,1227079,0
2015-01-29,15.096,15.289,14.981,15.246,1160627,0
2015-01-30,15.15,15.227,14.762,14.806,2122484,0
2015-02-02,14.866,14.956,14.409,14.86,2138260,0
2015-02-03,15.027,15.166,14.902,15.104,1151481,0
2015-02-04,15.043,15.142,14.928,15.05,1185426,0
2015-02-05,15.05,15.37,14.964,15.361,1594151,0
2015-02-06,15.378,15.431,15.043,15.059,1168619,0
2015-02-09,14.964,15.018,14.717,14.77,1111530,0
2015-02-10,14.831,15.059,14.753,14.947,2211602,0
2015-02-11,10.057,11.855,10.024,11.31,40906498,0
2015-02-12,11.274,11.283,10.639,10.876,11150036,0
2015-02-13,10.852,11.027,10.657,11.027,5628435,0
2015-02-17,11.035,11.15,10.79,10.967,3181945,0
2015-02-18,10.894,11.071,10.781,10.876,1983907,0
2015-02-19,10.876,10.938,10.753,10.781,2252285,0
2015-02-20,10.771,10.798,10.516,10.551,2800231,0
2015-02-23,10.622,10.685,10.409,10.454,2084321,0
2015-02-24,10.525,10.541,10.191,10.436,3197652,0
2015-02-25,10.385,10.781,10.358,10.622,2404520,0
2015-02-26,10.605,10.693,10.463,10.541,2133747,0
2015-02-27,10.525,10.657,10.436,10.622,1510733,0
2015-03-02,10.587,10.693,10.501,10.605,1698884,0
2015-03-03,10.551,10.622,10.533,10.569,1942309,0
2015-03-04,10.509,10.631,10.436,10.501,1575351,0
2015-03-05,10.509,10.958,10.463,10.613,2204924,0
2015-03-06,10.516,10.701,10.501,10.533,1154236,0
2015-03-09,10.533,10.771,10.501,10.745,2144410,0
2015-03-10,10.701,10.815,10.596,10.771,2797485,0
2015-03-11,10.762,10.991,10.728,10.93,2159397,0
2015-03-12,10.948,11.178,10.912,11.15,1535046,0
2015-03-13,11.16,11.414,11.098,11.379,2451192,0
2015-03-16,11.397,11.766,11.388,11.646,2687921,0
2015-03-17,11.617,11.793,11.548,11.582,2356387,0
2015-03-18,11.653,11.793,11.538,11.636,2342081,0
2015-03-19,11.556,11.838,11.548,11.812,1459542,0
2015-03-20,12.287,12.587,12.153,12.381,3501087,0
2015-03-23,12.373,12.596,12.269,12.341,2751728,0
2015-03-24,12.391,12.55,12.296,12.526,2674750,0
2015-03-25,12.55,12.664,12.349,12.373,2513863,0
2015-03-26,12.312,12.465,12.153,12.235,3258453,0
2015-03-27,12.243,12.479,12.189,12.455,2235694,0
2015-03-30,12.516,12.577,12.181,12.235,3043524,0
2015-03-31,12.145,12.465,12.145,12.312,2451424,0
2015-04-01,11.424,11.855,11.186,11.802,6851731,0
2015-04-02,11.751,11.845,11.529,11.548,3067253,0
2015-04-06,11.538,11.636,11.229,11.31,3288314,0
2015-04-07,11.335,11.414,11.089,11.169,3951870,0
2015-04-08,11.141,11.178,10.93,11.141,5930023,0
2015-04-09,11.812,12.867,11.493,12.145,21063062,0
2015-04-10,12.12,12.373,11.855,12.367,4576527,0
2015-04-13,12.321,12.488,12.153,12.277,4176300,0
2015-04-14,12.251,12.277,11.793,11.864,4606274,0
2015-04-15,11.882,12.031,11.617,11.722,3224842,0
2015-04-16,11.696,11.908,11.653,11.731,3034720,0
2015-04-17,11.653,11.696,11.424,11.468,4621942,0
2015-04-20,11.565,11.608,11.334,11.432,2827507,0
2015-04-21,11.45,11.599,11.378,11.424,2058809,0
2015-04-22,11.344,11.52,11.344,11.502,1489973,0
2015-04-23,11.52,11.618,11.459,11.565,1653498,0
2015-04-24,11.627,12.025,11.599,11.768,2912104,0
2015-04-27,11.768,11.839,11.493,11.548,2193638,0
2015-04-28,11.529,11.618,11.361,11.432,1472474,0
2015-04-29,11.361,11.45,11.14,11.184,1932771,0
2015-04-30,11.122,11.256,11.06,11.202,2048296,0
2015-05-01,11.21,11.37,11.122,11.3,1993977,0
2015-05-04,11.3,11.511,11.3,11.45,1541699,0
2015-05-05,11.405,11.45,11.194,11.334,1476201,0
2015-05-06,11.397,11.432,11.194,11.405,1536681,0
2015-05-07,11.397,11.529,11.388,11.414,1304544,0
2015-05-08,11.538,11.637,11.468,11.574,1212740,0
2015-05-11,11.574,11.697,11.548,11.565,922399,0
2015-05-12,11.511,11.565,11.344,11.441,1642085,0
2015-05-13,11.441,11.502,11.316,11.424,1898893,0
2015-05-14,11.441,11.538,11.236,11.344,2001771,0
2015-05-15,11.378,11.618,11.378,11.538,1030251,0
2015-05-18,11.548,11.813,11.459,11.715,1233745,0
2015-05-19,11.733,11.786,11.599,11.646,1172537,0
2015-05-20,11.67,11.706,11.52,11.637,751541,0
2015-05-21,11.68,11.884,11.608,11.706,1207995,0
2015-05-22,11.743,11.911,11.654,11.847,1104100,0
2015-05-26,11.822,11.937,11.795,11.901,1618061,0
2015-05-27,11.892,12.025,11.637,11.637,2067607,0
2015-05-28,11.955,11.973,11.45,11.565,2763903,0
2015-05-29,11.583,11.715,11.236,11.256,2477086,0
2015-06-01,11.202,11.21,10.564,10.634,6772575,0
2015-06-02,10.591,10.758,10.519,10.671,2453751,0
2015-06-03,10.786,11.087,10.733,10.918,2538970,0
2015-06-04,10.935,10.955,10.626,10.626,1998156,0
2015-06-05,10.652,10.704,10.504,10.69,2046039,0
2015-06-08,10.68,10.918,10.601,10.812,3686212,0
2015-06-09,10.803,10.867,10.704,10.751,1854859,0
2015-06-10,10.68,10.83,10.662,10.704,1880183,0
2015-06-11,10.723,10.867,10.643,10.704,2267328,0
2015-06-12,10.671,10.945,10.652,10.803,1665809,0
2015-06-15,10.733,10.918,10.68,10.839,2849862,0
2015-06-16,10.82,10.918,10.601,10.758,3759954,0
2015-06-17,10.741,10.812,10.564,10.634,4792346,0
2015-06-18,11.291,11.334,10.342,10.626,11323226,0
2015-06-19,10.618,10.945,10.519,10.634,5765904,0
2015-06-22,10.69,11.194,10.68,11.184,4152832,0
2015-06-23,11.21,11.256,11.051,11.06,1895524,0
2015-06-24,11.069,11.344,11.051,11.291,2821857,0
2015-06-25,11.246,11.263,10.872,10.918,2422429,0
2015-06-26,10.981,11.122,10.891,11.06,4004331,0
2015-06-29,11.007,11.007,10.714,10.741,3336358,0
2015-06-30,10.82,11.202,10.786,11.184,2629050,0
2015-07-01,11.228,11.228,10.777,10.964,2491201,0
2015-07-02,10.981,11.256,10.972,11.104,1724079,0
2015-07-06,10.981,11.016,10.751,10.794,1692346,0
2015-07-07,10.82,10.989,10.704,10.964,1487381,0
2015-07-08,10.927,11.033,10.83,10.972,1635430,0
2015-07-09,11.033,11.291,10.945,11.176,2597015,0
2015-07-10,11.236,11.397,11.148,11.309,1537634,0
2015-07-13,11.378,11.511,11.334,11.486,1525776,0
2015-07-14,11.68,11.76,11.397,11.67,2240426,0
2015-07-15,11.646,11.688,11.529,11.583,1211869,0
2015-07-16,11.59,11.646,11.486,11.608,1172876,0
2015-07-17,11.583,11.608,11.246,11.263,1425496,0
2015-07-20,11.291,11.415,10.996,11.032,1239308,0
2015-07-21,11.014,11.139,10.899,10.97,1293665,0
2015-07-22,10.943,11.111,10.865,10.899,1317923,0
2015-07-23,10.933,10.996,10.765,10.871,1610706,0
2015-07-24,10.899,10.962,10.676,10.81,1378456,0
2015-07-27,10.774,10.774,10.374,10.453,1738738,0
2015-07-28,10.5,10.597,10.249,10.551,1295799,0
2015-07-29,10.541,10.792,10.524,10.658,1570611,0
2015-07-30,10.623,10.756,10.435,10.5,2012655,0
2015-07-31,10.57,10.748,10.462,10.515,1513675,0
2015-08-03,10.508,10.533,10.151,10.205,2484083,0
2015-08-04,10.213,10.409,10.186,10.276,1762994,0
2015-08-05,10.312,10.524,10.257,10.392,1468750,0
2015-08-06,10.392,10.392,10.124,10.312,1410492,0
2015-08-07,10.293,10.435,10.249,10.284,1571849,0
2015-08-10,10.329,10.578,10.293,10.541,1762435,0
2015-08-11,10.49,10.792,10.462,10.676,2074498,0
2015-08-12,10.614,10.748,10.337,10.345,3723203,0
2015-08-13,10.355,10.443,9.999,9.999,2445035,0
2015-08-14,10.027,10.401,10.009,10.186,2175724,0
2015-08-17,10.186,10.221,10.071,10.143,1307477,0
2015-08-18,10.143,10.221,9.829,9.954,2713000,0
2015-08-19,9.927,9.974,9.767,9.829,1791858,0
2015-08-20,9.796,9.804,9.545,9.555,1828808,0
2015-08-21,9.3943,9.501,9.1983,9.2349,2456491,0
2015-08-24,7.8714,9.1888,7.8714,8.9491,2218962,0
2015-08-25,9.1001,9.1446,8.9837,9.0108,2499618,0
2015-08-26,9.1446,9.1888,8.8152,8.9929,2284211,0
2015-08-27,9.0295,9.0545,8.5574,8.8957,5603221,0
2015-08-28,8.8677,9.1446,8.8419,8.9574,2339017,0
2015-08-31,8.9135,9.2165,8.7883,9.064,2785550,0
2015-09-01,8.9397,9.2165,8.8769,9.083,3141113,0
2015-09-02,9.1001,9.1705,8.7445,8.8511,4164680,0
2015-09-03,8.8677,8.9752,8.5303,8.8677,1481554,0
2015-09-04,8.7975,8.9304,8.7172,8.8595,1364867,0
2015-09-08,8.9491,9.1983,8.8677,9.1176,1657427,0
2015-09-09,9.1629,9.2349,8.9218,8.9668,2635509,0
2015-09-10,8.9574,9.0202,8.8769,8.9218,1683306,0
2015-09-11,8.9218,9.2165,8.905,9.0469,2288816,0
2015-09-14,9.038,9.1359,8.8861,9.0545,1532430,0
2015-09-15,9.038,9.2252,8.9929,9.038,1710548,0
2015-09-16,9.0545,9.1077,8.8677,8.9135,3314853,0
2015-09-17,8.9135,8.9135,8.5833,8.6997,2938193,0
2015-09-18,8.6104,8.6722,8.4145,8.4323,3427049,0
2015-09-21,8.4501,8.6014,8.1384,8.1829,4248123,0
2015-09-22,8.085,8.1117,7.7111,7.9692,4770352,0
2015-09-23,7.987,8.1027,7.8891,7.9157,3013984,0
2015-09-24,7.8801,7.9334,7.5863,7.7198,7012534,0
2015-09-25,6.4645,6.8917,6.0905,6.7761,38483119,0
2015-09-28,6.7136,6.8205,6.5001,6.687,10510069,0
2015-09-29,6.6514,6.7226,6.0104,6.1707,8500292,0
2015-09-30,6.2239,6.2419,6.0104,6.144,3321704,0
2015-10-01,6.1082,6.2239,5.8947,5.9836,3547891,0
2015-10-02,5.8767,6.2419,5.8054,6.2419,3692318,0
2015-10-05,6.2864,6.5266,6.2331,6.5001,4528345,0
2015-10-06,6.5001,6.687,6.4289,6.5089,4394798,0
2015-10-07,6.5445,6.6158,6.3753,6.4732,2861583,0
2015-10-08,6.5001,6.6691,6.4555,6.589,3932430,0
2015-10-09,6.5801,6.7316,6.5535,6.7048,2275677,0
2015-10-12,6.7404,6.9185,6.687,6.874,3410225,0
2015-10-13,6.874,7.0343,6.7761,6.8117,2402471,0
2015-10-14,6.8294,6.865,6.3487,6.6158,4974975,0
2015-10-15,6.6336,6.874,6.5712,6.865,2357661,0
2015-10-16,6.8917,6.9008,6.7316,6.7761,1695948,0
2015-10-19,6.7761,6.8569,6.6864,6.794,2410286,0
2015-10-20,6.8031,6.9827,6.7671,6.8479,1282390,0
2015-10-21,6.8479,7.0457,6.7311,6.7671,2854733,0
2015-10-22,6.8299,6.8929,6.5155,6.5784,2621057,0
2015-10-23,6.7042,6.7401,6.4345,6.4974,2118989,0
2015-10-26,6.5155,6.8658,6.4974,6.7401,2936743,0
2015-10-27,6.7222,6.7311,6.3896,6.4793,1376126,0
2015-10-28,6.5065,6.7761,6.4706,6.749,1476717,0
2015-10-29,6.749,6.8031,6.6593,6.7311,1176054,0
2015-10-30,6.749,6.821,6.5963,6.6683,1990579,0
2015-11-02,6.6772,7.0547,6.6772,6.9557,1990503,0
2015-11-03,6.9736,7.3962,6.9736,7.2795,2068583,0
2015-11-04,7.2884,7.3064,7.0188,7.0636,955003,0
2015-11-05,7.0726,7.3154,7.0547,7.2704,1087593,0
2015-11-06,7.1085,7.3602,7.0636,7.3602,1340073,0
2015-11-09,7.1715,7.1805,6.4706,6.6504,2769039,0
2015-11-10,6.3987,6.713,6.3987,6.5605,2394171,0
2015-11-11,6.5513,6.5874,6.2549,6.3087,1553162,0
2015-11-12,6.2458,6.2549,6.0122,6.021,1699932,0
2015-11-13,5.9404,5.9404,5.6618,5.7157,2593908,0
2015-11-16,5.6887,5.9044,5.6258,5.8864,2115430,0
2015-11-17,5.9224,6.1649,5.8414,5.8684,2535265,0
2015-11-18,5.8684,5.9044,5.6887,5.7605,1945181,0
2015-11-19,5.7695,5.7695,5.6437,5.6707,2674802,0
2015-11-20,5.6978,5.8684,5.6978,5.7336,1633391,0
2015-11-23,5.7336,5.9404,5.6978,5.9313,1494410,0
2015-11-24,5.9044,6.174,5.8954,6.1199,1633280,0
2015-11-25,6.1649,6.2637,6.129,6.1919,1556611,0
2015-11-27,6.2009,6.2367,6.129,6.2279,715269,0
2015-11-30,6.2101,6.2279,6.003,6.075,1563066,0
2015-12-01,6.093,6.1649,5.9404,6.0122,1166368,0
2015-12-02,6.021,6.1561,5.9224,5.9763,1680871,0
2015-12-03,5.9763,6.0122,5.4909,5.5539,2662195,0
2015-12-04,5.6258,5.6618,5.455,5.5449,1711838,0
2015-12-07,5.5539,5.5809,5.3382,5.446,1597672,0
2015-12-08,5.3831,5.4009,5.2393,5.2932,1142361,0
2015-12-09,5.2932,5.6077,5.2932,5.5719,1652418,0
2015-12-10,5.5539,5.8414,5.5,5.7695,2175405,0
2015-12-11,5.4281,5.437,5.2393,5.356,5300425,0
2015-12-14,5.3831,5.4909,5.0505,5.1136,4668819,0
2015-12-15,5.1136,5.3112,5.0776,5.1404,3147828,0
2015-12-16,5.2124,5.356,5.1765,5.3471,5804494,0
2015-12-17,4.4485,4.5384,4.0889,4.2687,23415379,0
2015-12-18,4.2597,4.3586,4.1789,4.3137,8794982,0
2015-12-21,4.2778,4.7449,4.2778,4.5923,5560917,0
2015-12-22,4.5834,4.6641,4.4844,4.5654,3701616,0
2015-12-23,4.5923,4.7629,4.5743,4.6103,3680162,0
2015-12-24,4.6372,4.736,4.599,4.6731,2418786,0
2015-12-28,4.5923,4.6641,4.1071,4.3766,3407608,0
2015-12-29,4.4035,4.5923,4.3586,4.5923,2845841,0
2015-12-30,4.5834,4.6103,4.5115,4.5654,1883935,0
2015-12-31,4.5743,4.736,4.5473,4.5743,1807297,0
2016-01-04,4.5473,4.5654,4.3946,4.5204,2449284,0
2016-01-05,4.5115,4.5473,4.3048,4.4485,1809565,0
2016-01-06,4.4217,4.4575,4.2866,4.3407,1289086,0
2016-01-07,4.2148,4.3316,4.1519,4.2239,1554131,0
2016-01-08,4.1968,4.2687,3.9183,3.9272,2224409,0
2016-01-11,3.972,3.9902,3.8194,3.9001,1920827,0
2016-01-12,3.9541,4.062,3.8823,3.9633,2181374,0
2016-01-13,3.9812,4.0261,3.7564,3.7744,1553405,0
2016-01-14,3.7744,3.9452,3.5677,3.8913,2743893,0
2016-01-15,3.7544,3.8547,3.5761,3.6904,1669501,0
2016-01-19,3.6995,3.7633,3.5807,3.6355,1390114,0
2016-01-20,3.5534,3.7953,3.4437,3.7361,1815887,0
2016-01-21,3.7087,3.969,3.695,3.9186,1387694,0
2016-01-22,3.946,4.1562,3.8366,3.9003,1395382,0
2016-01-25,3.8822,4.0009,3.6812,3.6812,1073777,0
2016-01-26,3.7268,3.8366,3.6995,3.7633,2020542,0
2016-01-27,3.7087,3.7496,3.5077,3.5169,2641401,0
2016-01-28,3.5807,3.6263,3.4345,3.4528,1449169,0
2016-01-29,3.4528,3.6904,3.4437,3.6721,3008951,0
2016-02-01,3.6538,3.7908,3.4986,3.6263,3379173,0
2016-02-02,3.6081,3.7268,3.5534,3.6995,1146972,0
2016-02-03,3.6995,3.7361,3.5443,3.7087,1240010,0
2016-02-04,3.6812,4.0648,3.6812,4.0466,1512652,0
2016-02-05,4.0466,4.0648,3.8913,3.9003,1136348,0
2016-02-08,3.8,3.8731,3.7361,3.8457,1181881,0
2016-02-09,3.7908,3.8958,3.7726,3.8457,1203389,0
2016-02-10,3.8913,3.9552,3.8137,3.8275,948158,0
2016-02-11,3.7726,3.7817,3.4528,3.5169,1377148,0
2016-02-12,3.526,3.809,3.4528,3.6995,1934565,0
2016-02-16,3.7817,4.0191,3.6904,3.946,930051,0
2016-02-17,4.0191,4.2748,3.9826,4.2657,1128715,0
2016-02-18,4.2475,4.5306,4.1928,4.5125,2061573,0
2016-02-19,4.5125,4.5215,4.2978,4.3206,1904223,0
2016-02-22,4.3298,4.4895,4.1928,4.3937,1931613,0
2016-02-23,4.3755,4.6585,4.3481,4.5763,1264193,0
2016-02-24,4.5125,4.5125,4.2932,4.3845,1351640,0
2016-02-25,4.3298,4.5034,4.2384,4.476,1152892,0
2016-02-26,4.4577,4.5306,4.2566,4.3572,1561962,0
2016-02-29,4.3755,4.5215,4.3206,4.5125,1448371,0
2016-03-01,4.5306,4.7592,4.4577,4.75,1233342,0
2016-03-02,4.7225,4.9236,4.6313,4.686,2070011,0
2016-03-03,4.6585,5.024,4.6585,5.0148,1888278,0
2016-03-04,5.0057,5.1428,4.9418,5.0057,1883571,0
2016-03-07,5.5172,6.5768,5.4351,6.4671,5587138,0
2016-03-08,6.4214,6.8966,5.8735,5.9009,5618145,0
2016-03-09,5.9466,6.0836,5.7547,5.7913,1836598,0
2016-03-10,5.8278,5.9192,5.7,5.8553,2821165,0
2016-03-11,5.9466,6.0836,5.9192,6.0197,1144051,0
2016-03-14,6.0197,6.12,5.8872,6.0014,1281774,0
2016-03-15,5.974,6.0106,5.7183,5.7729,1610453,0
2016-03-16,5.7547,5.9785,5.6634,5.9099,1011952,0
2016-03-17,5.9192,6.0424,5.8185,5.9649,1273702,0
2016-03-18,6.0014,6.12,5.8735,6.111,1752885,0
2016-03-21,6.1018,6.3211,6.0999,6.1931,1585981,0
2016-03-22,6.12,6.2663,6.0106,6.2024,1304355,0
2016-03-23,6.1657,6.1657,5.6726,5.6909,1501228,0
2016-03-24,5.6086,5.9009,5.5262,5.9009,1453031,0
2016-03-28,5.9284,6.1248,5.8095,5.974,1183420,0
2016-03-29,5.9831,6.2207,5.8003,6.2024,1328858,0
2016-03-30,6.2754,6.3485,6.2114,6.2937,1762354,0
2016-03-31,6.2937,6.4489,6.2845,6.4032,1522378,0
2016-04-01,6.3028,6.4307,6.3028,6.3758,1271107,0
2016-04-04,6.385,6.385,6.1018,6.1292,1201398,0
2016-04-05,6.0653,6.2114,5.974,6.0106,966552,0
2016-04-06,6.0197,6.0926,5.9373,6.0379,1159466,0
2016-04-07,6.0379,6.121,5.8003,5.8553,984344,0
2016-04-08,5.9099,5.9466,5.7183,5.7457,872710,0
2016-04-11,5.8095,6.1383,5.7913,5.9649,1250834,0
2016-04-12,5.974,6.385,5.9373,6.3485,1942676,0
2016-04-13,6.3758,7.0335,6.3668,6.7048,4909243,0
2016-04-14,5.8003,6.8236,5.7365,6.3119,8605518,0
2016-04-15,6.2937,6.4854,6.0471,6.385,3059254,0
2016-04-18,6.3941,6.4854,6.2937,6.3941,2248342,0
2016-04-19,6.3941,6.5494,6.3485,6.3577,1505358,0
2016-04-20,6.3668,6.458,6.3028,6.3758,1949144,0
2016-04-21,6.4214,6.458,6.0926,6.12,1875179,0
2016-04-22,6.1292,6.3531,6.1292,6.2114,1435289,0
2016-04-25,6.2023,6.3221,5.9069,5.9716,1867076,0
2016-04-26,6.0083,6.479,5.9622,6.4328,2316073,0
2016-04-27,6.4238,6.5898,6.35,6.5253,2569164,0
2016-04-28,6.4605,6.5253,6.2114,6.2208,1697859,0
2016-04-29,6.2576,6.4054,6.1653,6.3593,1623053,0
2016-05-02,6.4144,6.4328,6.1514,6.2114,2346384,0
2016-05-03,6.1284,6.2023,5.833,5.8791,2002291,0
2016-05-04,5.8515,6.0777,5.8423,5.9437,1856295,0
2016-05-05,5.9622,6.0083,5.69,5.7406,1586988,0
2016-05-06,5.7406,5.87,5.5377,5.6761,2043031,0
2016-05-09,5.6208,5.7367,5.5192,5.6577,1262772,0
2016-05-10,5.6577,5.8423,5.6208,5.75,1271657,0
2016-05-11,5.6669,5.8515,5.2377,5.2608,1839652,0
2016-05-12,5.2885,5.3346,5.0393,5.0947,1842907,0
2016-05-13,5.0762,5.0762,4.8456,4.9838,1544249,0
2016-05-16,5.0209,5.0393,4.8548,4.9102,1973297,0
2016-05-17,4.9102,5.1777,4.8363,5.0024,1712810,0
2016-05-18,4.9654,5.0762,4.9286,5.0209,1659755,0
2016-05-19,4.9931,5.1224,4.9377,5.0024,1389285,0
2016-05-20,5.0118,5.2701,4.9654,5.2054,1353891,0
2016-05-23,5.2148,5.2885,5.0486,5.0578,1094938,0
2016-05-24,5.2885,5.3438,5.067,5.1685,1733248,0
2016-05-25,5.15,5.3623,5.0486,5.3069,2559337,0
2016-05-26,5.353,5.4085,4.9654,5.0301,1967977,0
2016-05-27,5.0024,5.3069,4.9838,5.2977,899314,0
2016-05-31,5.2885,5.3901,5.1132,5.1685,2020411,0
2016-06-01,5.1132,5.2054,4.9563,5.1316,3029848,0
2016-06-02,5.1039,5.4639,5.1039,5.4269,1879447,0
2016-06-03,5.4824,5.4824,5.0947,5.2332,1497747,0
2016-06-06,5.224,5.4639,5.1777,5.3993,1794504,0
2016-06-07,5.3623,5.5285,5.3185,5.4824,1147953,0
2016-06-08,5.4915,5.5192,5.3116,5.51,1771894,0
2016-06-09,5.2148,5.353,4.9931,5.067,3382524,0
2016-06-10,4.9931,5.0118,4.6426,4.7532,3150913,0
2016-06-13,4.7624,4.9747,4.5963,4.8456,3609304,0
2016-06-14,4.8085,4.9747,4.7024,4.7901,3111716,0
2016-06-15,4.8456,5.1685,4.8316,4.8917,2782740,0
2016-06-16,4.7993,4.8456,4.504,4.8363,2497993,0
2016-06-17,4.8548,5.2148,4.8548,5.0762,3500284,0
2016-06-20,5.1962,5.2515,5.0578,5.1039,3117971,0
2016-06-21,5.0854,5.1592,4.9654,5.0854,2468278,0
2016-06-22,5.3069,5.75,5.1316,5.2794,4648344,0
2016-06-23,5.353,5.4824,5.3069,5.3901,2819143,0
2016-06-24,4.9838,5.353,4.9654,5.2608,6344672,0
2016-06-27,5.15,5.1685,4.7624,4.9286,5942405,0
2016-06-28,4.9838,5.2977,4.6793,4.8271,6226646,0
2016-06-29,4.9193,5.1316,4.7993,5.0209,6256208,0
2016-06-30,4.6147,4.8271,4.5132,4.744,12482349,0
2016-07-01,4.744,5.2424,4.721,5.0393,4701597,0
2016-07-05,5.0301,5.0301,4.7901,4.947,3715719,0
2016-07-06,4.8917,5.0254,4.7672,4.9193,2512556,0
2016-07-07,4.8917,5.067,4.7071,4.744,4359157,0
2016-07-08,4.8456,4.9286,4.7162,4.7348,4105674,0
2016-07-11,4.7532,4.9747,4.7532,4.9008,4041368,0
2016-07-12,4.9193,5.1917,4.9102,5.0854,4756226,0
2016-07-13,5.1224,5.1685,4.8085,4.8456,2622760,0
2016-07-14,4.8548,4.9838,4.8177,4.8271,1966387,0
2016-07-15,4.864,4.864,4.5225,4.5686,3846154,0
2016-07-18,4.634,4.6904,4.5311,4.5872,4689641,0
2016-07-19,4.5872,4.6809,4.5311,4.578,2321332,0
2016-07-20,4.5872,4.7231,4.5171,4.6809,1792841,0
2016-07-21,4.7184,4.8214,4.6435,4.6435,2033237,0
2016-07-22,4.6716,4.6716,4.447,4.5872,1977096,0
2016-07-25,4.5872,4.8402,4.5872,4.7839,3294067,0
2016-07-26,4.7933,4.8588,4.7184,4.7465,1729694,0
2016-07-27,4.7933,4.8681,4.6904,4.7839,1955617,0
2016-07-28,4.7839,4.8307,4.6809,4.7277,1882036,0
2016-07-29,4.7184,4.812,4.6623,4.7933,1415486,0
2016-08-01,4.7746,4.8681,4.6809,4.7184,1908444,0
2016-08-02,4.7652,4.7652,4.5872,4.606,2952565,0
2016-08-03,4.578,4.8214,4.5673,4.7839,2364297,0
2016-08-04,4.7746,4.8214,4.606,4.6248,2282382,0
2016-08-05,4.606,4.8026,4.606,4.7839,1606234,0
2016-08-08,4.7933,4.887,4.7184,4.7371,1481884,0
2016-08-09,4.7091,4.7277,4.5686,4.578,2170299,0
2016-08-10,4.6154,4.6248,4.4096,4.4096,1640745,0
2016-08-11,4.5031,4.6669,4.4283,4.5031,2721670,0
2016-08-12,4.5125,4.5872,4.447,4.447,1061704,0
2016-08-15,4.4656,4.5686,4.4375,4.4751,1430724,0
2016-08-16,4.4656,4.5218,4.4375,4.4938,1006850,0
2016-08-17,4.4656,4.4797,4.2877,4.3159,1566082,0
2016-08-18,4.3345,4.4563,4.3064,4.4563,1361929,0
2016-08-19,4.4375,4.5311,4.372,4.4188,830176,0
2016-08-22,4.4001,4.4656,4.2409,4.3252,907159,0
2016-08-23,4.3064,4.4656,4.2785,4.4188,925867,0
2016-08-24,4.4096,4.4703,4.3252,4.3252,720434,0
2016-08-25,4.3252,4.4096,4.3064,4.3532,712823,0
2016-08-26,4.3627,4.3814,4.2034,4.2503,1209277,0
2016-08-29,4.269,4.3064,4.1941,4.2785,1225650,0
2016-08-30,4.2971,4.3532,4.2409,4.3439,1091807,0
2016-08-31,4.372,4.447,4.3064,4.3159,1168013,0
2016-09-01,4.3064,4.3159,4.1193,4.138,1630082,0
2016-09-02,4.1662,4.3345,4.0819,4.269,1833577,0
2016-09-06,4.2971,4.4001,4.2034,4.3532,1213931,0
2016-09-07,4.3627,4.5031,4.3159,4.4938,3178653,0
2016-09-08,3.8009,3.9227,3.6511,3.8196,23666626,0
2016-09-09,3.8196,3.8571,3.5668,3.5951,7664952,0
2016-09-12,3.5951,3.6887,3.4921,3.6698,4625781,0
2016-09-13,3.6511,3.7166,3.6231,3.6887,2865612,0
2016-09-14,3.6979,3.7728,3.5951,3.6792,2659862,0
2016-09-15,3.6606,3.9227,3.6606,3.7542,2177213,0
2016-09-16,3.7447,3.8571,3.7308,3.8384,2668352,0
2016-09-19,3.8477,3.9132,3.7542,3.8384,2218862,0
2016-09-20,3.9788,4.0537,3.8571,3.8571,3922239,0
2016-09-21,3.8946,3.9132,3.7916,3.8384,2377126,0
2016-09-22,3.8853,4.0068,3.8852,3.9882,1668770,0
2016-09-23,3.9882,4.1005,3.9882,4.0818,1067543,0
2016-09-26,4.0818,4.1098,3.829,3.8477,2077059,0
2016-09-27,3.8196,3.9414,3.818,3.9132,2589392,0
2016-09-28,4.0443,4.0443,3.9414,3.9975,4433969,0
2016-09-29,4.2785,4.5686,4.1613,4.1849,14549450,0
2016-09-30,4.1567,4.213,3.932,3.9695,4722646,0
2016-10-03,4.035,4.0818,3.96,4.035,1709474,0
2016-10-04,4.063,4.1474,4.035,4.1098,1354036,0
2016-10-05,4.1474,4.372,4.138,4.3627,3055022,0
2016-10-06,4.3814,4.4001,4.2222,4.2409,2543477,0
2016-10-07,4.2596,4.3252,4.1754,4.2409,1624537,0
2016-10-10,4.2785,4.4001,4.2596,4.2877,1466463,0
2016-10-11,4.2877,4.3159,4.1005,4.1193,2428050,0
2016-10-12,4.1286,4.18,4.0724,4.0818,1934583,0
2016-10-13,4.0724,4.1193,3.96,3.9975,2340459,0
2016-10-14,4.0256,4.138,3.932,4.0724,5558150,0
2016-10-17,4.0344,4.1058,3.8632,3.9582,2375779,0
2016-10-18,3.9963,4.2532,3.9678,4.1867,3470252,0
2016-10-19,4.1962,4.3008,4.1058,4.2914,2601676,0
2016-10-20,4.2532,4.3103,4.1674,4.2532,2169518,0
2016-10-21,4.1962,4.3768,4.1962,4.3293,1264103,0
2016-10-24,4.3674,4.4244,4.2914,4.415,1502661,0
2016-10-25,4.3768,4.4244,4.2342,4.3198,1543067,0
2016-10-26,4.2532,4.3389,4.2057,4.3008,1080986,0
2016-10-27,4.3008,4.3198,4.139,4.158,1228120,0
2016-10-28,4.158,4.3293,4.158,4.2057,1069797,0
2016-10-31,4.2057,4.2438,4.0534,4.101,1716457,0
2016-11-01,4.082,4.139,3.9202,4.0344,2021440,0
2016-11-02,4.0344,4.139,4.0154,4.0914,861843,0
2016-11-03,4.1295,4.1437,4.0154,4.0534,1261072,0
2016-11-04,4.0724,4.3674,4.0058,4.1485,1447563,0
2016-11-07,4.2532,4.4435,4.2532,4.3389,4041844,0
2016-11-08,4.3008,4.396,4.139,4.3293,1726450,0
2016-11-09,4.1674,4.5767,4.0914,4.5671,2576957,0
2016-11-10,4.6147,4.9002,4.5862,4.8241,2679986,0
2016-11-11,4.7956,5.0049,4.6767,4.9764,2570828,0
2016-11-14,5.0049,5.2428,4.9953,5.0144,2125624,0
2016-11-15,5.414,5.4569,5.1952,5.357,3827917,0
2016-11-16,5.3855,5.7233,5.357,5.6804,4645621,0
2016-11-17,5.69,5.69,5.4331,5.4806,1872118,0
2016-11-18,5.4997,5.6233,5.414,5.5092,1262614,0
2016-11-21,5.6043,5.6043,5.3617,5.5567,1580739,0
2016-11-22,5.6328,5.9802,5.6139,5.9089,4789190,0
2016-11-23,5.8803,6.2229,5.8422,5.9373,2698134,0
2016-11-25,5.9849,6.0331,5.7661,5.8042,914796,0
2016-11-28,5.7851,5.8232,5.5092,5.5663,2291537,0
2016-11-29,5.5757,5.8803,5.5483,5.652,2192849,0
2016-11-30,5.6804,5.7091,5.2523,5.3189,2734697,0
2016-12-01,5.2904,5.5282,5.2618,5.4901,2446453,0
2016-12-02,5.4616,5.6804,5.4331,5.5187,1720550,0
2016-12-05,5.6043,5.747,5.4901,5.7376,1299520,0
2016-12-06,5.7091,5.9089,5.5282,5.8897,2830521,0
2016-12-07,5.8708,6.2419,5.8327,6.1848,2578055,0
2016-12-08,6.1753,6.5369,6.1467,6.4987,2539493,0
2016-12-09,6.413,6.6129,6.3276,6.4796,3148803,0
2016-12-12,6.413,6.4702,6.2419,6.3179,1619560,0
2016-12-13,6.337,6.3846,6.161,6.1943,1980717,0
2016-12-14,6.2133,6.337,6.1086,6.1657,4162974,0
2016-12-15,7.5834,8.6968,7.4408,8.1544,28926391,0
2016-12-16,8.1353,8.4207,7.8023,8.2591,8096803,0
2016-12-19,8.2591,8.6111,8.1068,8.573,4348215,0
2016-12-20,8.6301,9.1341,8.6301,9.0297,4088442,0
2016-12-21,9.0582,9.2059,8.5968,8.6682,4595361,0
2016-12-22,8.6111,8.7634,8.1164,8.24,4181203,0
2016-12-23,8.2971,8.4207,8.1305,8.221,1723075,0
2016-12-27,8.2305,8.4732,8.221,8.3637,1893068,0
2016-12-28,8.3732,8.4689,8.164,8.221,1698611,0
2016-12-29,8.2686,8.4779,8.1735,8.2495,1403914,0
2016-12-30,8.24,8.3342,8.0688,8.1259,1566853,0
2017-01-03,8.3542,8.4779,8.1352,8.2305,2498841,0
2017-01-04,8.3828,8.7824,8.3828,8.7634,3117202,0
2017-01-05,8.5064,8.7348,8.2693,8.6873,3566627,0
2017-01-06,8.7728,8.7728,8.2591,8.2781,3862885,0
2017-01-09,8.2591,8.3685,8.1449,8.1735,3241196,0
2017-01-10,8.2591,8.5349,8.2495,8.5254,3034500,0
2017-01-11,8.4493,8.4874,8.1544,8.3066,2420428,0
2017-01-12,8.3066,8.3256,8.0259,8.1353,3535033,0
2017-01-13,8.193,8.2792,7.8091,7.8188,4983052,0
2017-01-17,7.8475,8.2505,7.7996,7.8379,6235204,0
2017-01-18,7.8283,7.953,7.2432,7.3391,6050912,0
2017-01-19,7.3103,7.4725,7.1759,7.3775,3196761,0
2017-01-20,7.3871,7.5089,7.2096,7.3966,2280533,0
2017-01-23,7.2719,7.3679,7.0849,7.2048,2909734,0
2017-01-24,7.2719,7.3679,7.1951,7.2143,2634244,0
2017-01-25,7.2528,7.3966,7.2096,7.3199,2518296,0
2017-01-26,7.3199,7.3199,6.9122,7.0512,4909169,0
2017-01-27,7.0609,7.0609,6.6771,6.7635,3637525,0
2017-01-30,6.7155,6.9265,6.6292,6.8498,3429656,0
2017-01-31,6.7538,7.0321,6.7251,6.9745,2648204,0
2017-02-01,7.0032,7.0609,6.8785,6.8882,2741799,0
2017-02-02,6.8977,7.0416,6.8306,6.8977,2377856,0
2017-02-03,6.9362,7.0177,6.8115,6.869,2202335,0
2017-02-06,6.8498,6.9937,6.7731,6.8594,1292444,0
2017-02-07,6.8785,6.9073,6.7155,6.7443,1945538,0
2017-02-08,6.8115,7.224,6.7635,6.9745,4736254,0
2017-02-09,6.9457,7.2911,6.9362,7.2336,3402241,0
2017-02-10,7.2816,7.3391,6.8977,7.0224,1939697,0
2017-02-13,7.0512,7.1375,6.8451,6.9073,1965162,0
2017-02-14,6.869,7.0321,6.8498,6.9073,2843346,0
2017-02-15,6.917,6.9937,6.8115,6.8402,1498029,0
2017-02-16,6.8594,6.917,6.7251,6.7731,1141746,0
2017-02-17,6.8018,6.8115,6.6004,6.6291,1352399,0
2017-02-21,6.7635,6.8546,6.6388,6.7826,2110469,0
2017-02-22,6.8115,6.8115,6.6004,6.6196,1981400,0
2017-02-23,6.6676,6.7155,6.4469,6.4852,1872636,0
2017-02-24,6.5716,6.7251,6.3605,6.5908,2806690,0
2017-02-27,6.5812,6.6818,6.5045,6.5812,2472345,0
2017-02-28,6.5429,6.5908,6.3702,6.4565,2936898,0
2017-03-01,6.5332,6.6531,6.4709,6.5332,1740209,0
2017-03-02,6.5332,6.7443,6.5141,6.6771,1944803,0
2017-03-03,6.6771,6.7826,6.562,6.6291,2102405,0
2017-03-06,6.6291,6.7049,6.3798,6.3893,2004056,0
2017-03-07,7.0032,7.3199,6.7155,6.7443,5483899,0
2017-03-08,6.8018,6.917,6.7538,6.8498,2591219,0
2017-03-09,6.7923,6.8488,6.2742,6.2742,2939167,0
2017-03-10,6.3893,6.7923,6.3029,6.6676,4313716,0
2017-03-13,6.6484,6.7155,6.4469,6.4852,1318201,0
2017-03-14,6.4757,6.5237,6.3413,6.4852,1056923,0
2017-03-15,6.5141,6.6771,6.4277,6.6196,1178164,0
2017-03-16,6.6388,6.8785,6.5282,6.7251,1979265,0
2017-03-17,6.7826,6.869,6.6868,6.7538,2613351,0
2017-03-20,6.7443,6.7538,6.3893,6.4565,1389230,0
2017-03-21,6.5141,6.5237,6.1303,6.255,2060434,0
2017-03-22,6.255,6.5332,6.1686,6.5237,1705259,0
2017-03-23,6.5045,6.8306,6.4852,6.7059,1828069,0
2017-03-24,6.7059,6.7059,6.562,6.5908,1415931,0
2017-03-27,6.4373,6.6868,6.3702,6.6004,995806,0
2017-03-28,6.5908,6.6579,6.4517,6.6004,2068426,0
2017-03-29,6.6676,6.8402,6.562,6.6388,2722342,0
2017-03-30,6.6099,6.8977,6.6008,6.8882,1724771,0
2017-03-31,6.8977,6.9457,6.7826,6.869,1631347,0
2017-04-03,6.8594,6.9122,6.7251,6.8115,1087554,0
2017-04-04,6.6676,6.7731,6.5045,6.6099,1766206,0
2017-04-05,6.6388,6.6676,6.4421,6.4757,3062897,0
2017-04-06,6.5045,6.7635,6.4661,6.7059,2140409,0
2017-04-07,6.6963,6.8977,6.6579,6.8498,2892484,0
2017-04-10,6.8977,7.1471,6.7923,6.8977,3971739,0
2017-04-11,6.917,7.0609,6.8115,6.9649,3567818,0
2017-04-12,6.9457,7.0032,6.7252,6.9553,5031274,0
2017-04-13,6.7443,6.7443,5.9773,6.3221,16756751,0
2017-04-17,6.2837,6.6676,6.2837,6.5524,6817438,0
2017-04-18,6.5045,6.6388,6.4565,6.6004,3808263,0
2017-04-19,6.6388,6.7874,6.5716,6.5812,2402502,0
2017-04-20,6.6099,6.8785,6.6099,6.7635,2578913,0
2017-04-21,6.7443,6.8115,6.5908,6.7923,2542649,0
2017-04-24,6.8892,6.9667,6.7147,6.9085,2262431,0
2017-04-25,6.9279,6.9375,6.7486,6.7923,2208634,0
2017-04-26,6.7825,6.9908,6.7825,6.8892,1807280,0
2017-04-27,6.8407,6.8504,6.6178,6.6759,2050436,0
2017-04-28,6.7244,6.7244,6.5112,6.5307,2329288,0
2017-05-01,6.55,6.5984,6.3368,6.3756,2082600,0
2017-05-02,6.395,6.5403,6.2981,6.4724,2511780,0
2017-05-03,6.4143,6.5645,6.3756,6.5403,1271838,0
2017-05-04,6.5984,6.6469,6.3852,6.4143,1543766,0
2017-05-05,6.4628,6.6275,6.3659,6.5984,3230290,0
2017-05-08,6.5791,6.705,6.5258,6.6469,1635797,0
2017-05-09,6.5209,6.6469,6.5064,6.5403,1554206,0
2017-05-10,6.5403,6.7147,6.4724,6.6566,1189284,0
2017-05-11,6.5694,6.6082,6.3126,6.5403,2182034,0
2017-05-12,6.4628,6.4918,5.9348,6.0074,4080432,0
2017-05-15,6.0074,6.0177,5.6876,5.7264,3124776,0
2017-05-16,5.7264,5.7264,5.2516,5.5035,4073467,0
2017-05-17,5.397,5.4551,5.2419,5.3291,4307676,0
2017-05-18,5.271,5.3389,5.019,5.0482,3291841,0
2017-05-19,5.0773,5.1644,4.9609,5.0966,2556401,0
2017-05-22,5.0966,5.2419,5.0966,5.1548,2356970,0
2017-05-23,5.1548,5.2324,5.0869,5.0869,1873560,0
2017-05-24,5.0869,5.1257,4.8932,4.9319,2095397,0
2017-05-25,4.9415,5.145,4.9125,4.9803,2471229,0
2017-05-26,4.9803,5.1063,4.9028,5.0675,1533374,0
2017-05-30,5.0482,5.1354,5.0336,5.0675,1680559,0
2017-05-31,5.0384,5.0482,4.7526,4.8544,2294006,0
2017-06-01,4.864,5.0966,4.7969,4.9997,1657532,0
2017-06-02,4.8932,5.0675,4.8932,4.9222,1834222,0
2017-06-05,4.9222,5.0675,4.8738,5.019,1901254,0
2017-06-06,4.9609,5.0288,4.8834,4.9125,1899456,0
2017-06-07,4.9125,5.0384,4.8932,5.019,1699317,0
2017-06-08,5.0482,5.271,5.0094,5.1063,2167490,0
2017-06-09,5.116,5.4745,5.0675,5.3583,2299320,0
2017-06-12,5.3389,5.678,5.3389,5.4648,2834186,0
2017-06-13,5.4454,5.5326,5.334,5.4745,1496930,0
2017-06-14,5.4648,5.4648,5.2807,5.4066,1195749,0
2017-06-15,5.3291,5.4164,5.2807,5.2904,1676761,0
2017-06-16,5.1838,5.3679,5.0869,5.3583,1944768,0
2017-06-19,5.4066,5.4745,5.2904,5.3485,1485921,0
2017-06-20,5.3485,5.3485,5.1111,5.116,1450674,0
2017-06-21,5.1354,5.1354,4.8932,4.9028,1555474,0
2017-06-22,4.9513,5.0869,4.9415,4.9803,2040329,0
2017-06-23,4.8834,5.0869,4.8738,5.0773,2101025,0
2017-06-26,5.019,5.1644,5.019,5.0869,1891855,0
2017-06-27,5.2419,5.3195,5.145,5.1741,2593393,0
2017-06-28,5.1644,5.3098,5.1208,5.2129,5598056,0
2017-06-29,4.5249,5.019,4.4668,4.7768,11718835,0
2017-06-30,4.7866,5.0869,4.6654,5.0288,4473800,0
2017-07-03,5.019,5.2081,4.9997,5.1257,2198968,0
2017-07-05,5.0773,5.0773,4.7768,4.8834,2653535,0
2017-07-06,4.8544,4.9125,4.6024,4.6509,3287877,0
2017-07-07,4.6024,4.6799,4.4087,4.4958,3257746,0
2017-07-10,4.5056,4.6412,4.4571,4.5056,2501459,0
2017-07-11,4.5056,4.6024,4.4474,4.5733,1659648,0
2017-07-12,4.6218,4.6945,4.4862,4.5443,1966386,0
2017-07-13,4.5831,4.7187,4.554,4.6122,1622848,0
2017-07-14,4.6024,4.7284,4.554,4.5831,2619361,0
2017-07-17,4.5536,4.7404,4.5142,4.7011,2301582,0
2017-07-18,4.6224,4.7552,4.5634,4.6322,1898415,0
2017-07-19,4.6224,4.7355,4.5929,4.5929,1655199,0
2017-07-20,4.5929,4.7896,4.5831,4.7011,1387541,0
2017-07-21,4.7109,4.7503,4.529,4.5929,1419572,0
2017-07-24,4.5831,4.6126,4.347,4.3667,1844438,0
2017-07-25,4.3667,4.5732,4.3667,4.5339,1585186,0
2017-07-26,4.5339,4.5536,4.3667,4.4552,2606726,0
2017-07-27,4.4749,4.7798,4.4454,4.7404,2212972,0
2017-07-28,4.7208,4.8044,4.5929,4.6126,1134889,0
2017-07-31,4.6519,4.6617,4.5339,4.5339,1566340,0
2017-08-01,4.5536,4.5732,4.406,4.5536,1188691,0
2017-08-02,4.5142,4.5929,4.4355,4.4454,1577340,0
2017-08-03,4.4355,4.6322,4.4355,4.4454,925749,0
2017-08-04,4.4454,4.5339,4.406,4.4749,1058742,0
2017-08-07,4.4749,4.5978,4.4257,4.5536,910668,0
2017-08-08,4.5732,4.6814,4.5044,4.5241,674624,0
2017-08-09,4.4257,4.5241,4.3175,4.3667,1078283,0
2017-08-10,4.3274,4.406,4.1995,4.1995,1673277,0
2017-08-11,4.1995,4.347,4.1995,4.3175,1452607,0
2017-08-14,4.3667,4.3864,4.3077,4.3274,864970,0
2017-08-15,4.3274,4.3667,3.9536,3.9635,1892254,0
2017-08-16,4.0028,4.1307,3.993,4.0421,1509496,0
2017-08-17,4.0323,4.0962,3.9438,3.9438,1058943,0
2017-08-18,3.9241,4.0077,3.8946,3.9733,958486,0
2017-08-21,3.9831,4.0618,3.9437,3.9733,922075,0
2017-08-22,4.0028,4.1208,4.0028,4.0421,632270,0
2017-08-23,3.993,4.1503,3.9831,4.0225,752150,0
2017-08-24,4.111,4.1897,4.0717,4.1012,786533,0
2017-08-25,4.1012,4.1602,4.0618,4.1208,538828,0
2017-08-28,4.1503,4.1798,4.0913,4.1307,478758,0
2017-08-29,4.1012,4.1503,4.052,4.1307,565501,0
2017-08-30,4.1405,4.17,4.0913,4.1012,516864,0
2017-08-31,4.1405,4.229,4.1012,4.1208,689824,0
2017-09-01,4.1208,4.229,4.1012,4.2192,594775,0
2017-09-05,4.2388,4.3372,4.1798,4.2192,828372,0
2017-09-06,4.2585,4.3765,4.2487,4.3175,1041763,0
2017-09-07,4.3765,4.4552,4.2093,4.3372,1392797,0
2017-09-08,4.3274,4.3765,4.2585,4.3274,728518,0
2017-09-11,4.3372,4.3864,4.2585,4.2782,1963222,0
2017-09-12,4.3077,4.7208,4.3077,4.6224,1526576,0
2017-09-13,4.6421,4.7172,4.4896,4.5536,1399152,0
2017-09-14,4.5339,4.5732,4.4159,4.4454,1769852,0
2017-09-15,4.4847,5.1437,4.4257,5.1142,4919069,0
2017-09-18,5.1142,5.1142,4.6224,4.6322,2709923,0
2017-09-19,4.6617,4.6913,4.4454,4.4454,1721322,0
2017-09-20,4.4257,4.4671,4.0913,4.1503,3125871,0
2017-09-21,4.1602,4.3765,4.1405,4.1503,2296938,0
2017-09-22,4.1208,4.1995,4.0323,4.0815,2644521,0
2017-09-25,4.0717,4.2782,4.0717,4.2093,1604138,0
2017-09-26,4.2093,4.465,4.1995,4.288,2911160,0
2017-09-27,4.3667,4.4552,4.1897,4.4257,4387278,0
2017-09-28,4.0126,4.1798,3.9241,4.1307,14859362,0
2017-09-29,4.0815,4.1307,3.993,4.1208,4378373,0
2017-10-02,4.0913,4.2683,4.0323,4.229,4262363,0
2017-10-03,4.2192,4.3175,4.1503,4.3077,2573483,0
2017-10-04,4.347,4.347,4.052,4.1307,3772702,0
2017-10-05,4.1503,4.1533,4.052,4.0815,1997670,0
2017-10-06,4.0815,4.1208,4.0225,4.0618,2868553,0
2017-10-09,4.0372,4.0717,4.0226,4.052,2369047,0
2017-10-10,4.0618,4.1194,4.0421,4.0815,1192930,0
2017-10-11,4.0717,4.0962,4.0126,4.0717,1781366,0
2017-10-12,4.0323,4.0717,3.9536,4.0126,1885923,0
2017-10-13,4.0323,4.1798,4.0126,4.1503,2262222,0
2017-10-16,4.1897,4.2192,4.0815,4.17,1631866,0
2017-10-17,4.18,4.27,4.12,4.24,1599420,0
2017-10-18,4.28,4.37,4.22,4.32,1265233,0
2017-10-19,4.24,4.32,4.17,4.21,1277950,0
2017-10-20,4.26,4.43,4.25,4.37,1749160,0
2017-10-23,4.34,4.44,4.31,4.31,1235016,0
2017-10-24,4.35,4.43,4.33,4.35,938846,0
2017-10-25,4.36,4.4,4.261,4.37,1039036,0
2017-10-26,4.37,4.43,4.335,4.43,1034508,0
2017-10-27,4.38,4.41,4.3,4.41,1509313,0
2017-10-30,4.37,4.38,4.21,4.23,1629351,0
2017-10-31,4.25,4.29,4.13,4.16,1095842,0
2017-11-01,4.19,4.24,4.12,4.19,1061393,0
2017-11-02,4.2,4.36,4.14,4.33,1084746,0
2017-11-03,4.3,4.37,4.25,4.25,877313,0
2017-11-06,4.26,4.28,4.16,4.25,1213225,0
2017-11-07,4.28,4.32,4.15,4.19,1965883,0
2017-11-08,4.16,4.24,4.14,4.19,956818,0
2017-11-09,4.31,4.4,4.31,4.31,1380035,0
2017-11-10,4.31,4.48,4.28,4.39,1026611,0
