Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.875,18.945,18.595,18.91,10369726,0
2005-02-28,18.91,19.015,18.709,18.788,8499382,0
2005-03-01,18.884,19.234,18.84,19.146,15054219,0
2005-03-02,19.12,19.225,18.962,19.172,13980992,0
2005-03-03,19.12,19.164,18.866,19.024,7252143,0
2005-03-04,19.102,19.199,19.024,19.129,7074129,0
2005-03-07,19.102,19.269,19.085,19.155,6001360,0
2005-03-08,19.155,19.155,18.534,18.569,15813721,0
2005-03-09,18.569,18.7,18.403,18.438,10954645,0
2005-03-10,18.551,18.578,18.245,18.516,7629893,0
2005-03-11,18.403,18.63,18.333,18.403,9651841,0
2005-03-14,18.403,18.551,18.28,18.455,9637549,0
2005-03-15,18.569,18.569,18.167,18.184,8456165,0
2005-03-16,18.088,18.21,17.992,18.07,8734676,0
2005-03-17,18.079,18.376,18.009,18.219,7143643,0
2005-03-18,18.219,18.228,17.817,18.088,16464723,0
2005-03-21,18.193,18.411,18.035,18.333,9718039,0
2005-03-22,18.298,18.306,17.852,17.895,8947561,0
2005-03-23,17.895,18.044,17.852,17.965,11324849,0
2005-03-24,17.93,18.062,17.773,17.86,9905770,0
2005-03-28,17.948,17.983,17.712,17.729,8140839,0
2005-03-29,17.572,17.72,17.292,17.458,19870307,0
2005-03-30,17.633,17.808,17.598,17.79,14207025,0
2005-03-31,17.983,18.149,17.887,18.053,15094692,0
2005-04-01,18.105,18.254,17.895,18.044,14773422,0
2005-04-04,18.035,18.324,17.93,18.28,10810816,0
2005-04-05,18.403,18.499,18.298,18.438,14725403,0
2005-04-06,18.438,18.508,18.298,18.42,7678484,0
2005-04-07,18.429,18.831,18.429,18.823,28120104,0
2005-04-08,18.744,18.779,18.613,18.665,16401041,0
2005-04-11,18.665,19.47,18.202,18.49,27855199,0
2005-04-12,18.455,18.761,18.376,18.718,13134484,0
2005-04-13,18.656,18.744,18.455,18.481,12316787,0
2005-04-14,18.481,18.56,18.219,18.263,9202405,0
2005-04-15,18.254,18.298,17.895,17.948,7463427,0
2005-04-18,17.93,18.114,17.904,18.009,8601023,0
2005-04-19,18.009,18.228,17.808,17.887,10113968,0
2005-04-20,18.341,18.35,17.852,17.86,12676816,0
2005-04-21,18.009,18.315,17.948,18.28,8973514,0
2005-04-22,18.175,18.446,18.123,18.306,12683447,0
2005-04-25,18.368,18.551,18.35,18.49,6190806,0
2005-04-26,18.49,18.551,18.149,18.158,11287349,0
2005-04-27,18.184,18.359,18.088,18.341,7110258,0
2005-04-28,18.062,18.114,17.895,17.992,9182968,0
2005-04-29,18.009,18.044,17.528,17.659,16079198,0
2005-05-02,17.694,17.703,17.134,17.204,21329059,0
2005-05-03,17.257,17.615,17.117,17.449,19261836,0
2005-05-04,17.458,17.72,17.458,17.633,8243395,0
2005-05-05,17.624,17.694,17.414,17.476,16821322,0
2005-05-06,17.502,17.615,17.239,17.292,14510460,0
2005-05-09,17.406,17.677,17.292,17.598,10279290,0
2005-05-10,17.519,17.546,17.327,17.423,14500513,0
2005-05-11,17.519,17.694,17.257,17.589,10634289,0
2005-05-12,17.668,17.72,17.362,17.449,11903137,0
2005-05-13,17.388,17.633,17.283,17.344,11242074,0
2005-05-16,17.406,17.563,17.187,17.519,20312083,0
2005-05-17,17.423,17.703,17.362,17.546,10595645,0
2005-05-18,17.668,17.948,17.589,17.869,11949098,0
2005-05-19,17.869,18.088,17.817,18.044,10097046,0
2005-05-20,18.07,18.245,17.922,17.992,8996151,0
2005-05-23,17.887,18,17.834,17.913,10701630,0
2005-05-24,17.93,17.974,17.782,17.913,11043023,0
2005-05-25,17.974,17.983,17.869,17.913,7809736,0
2005-05-26,17.922,18.446,17.895,18.394,12059427,0
2005-05-27,18.446,18.534,18.403,18.455,9367156,0
2005-05-31,18.543,18.814,18.499,18.796,33273583,0
2005-06-01,18.744,19.041,18.683,18.945,14384581,0
2005-06-02,19.12,19.216,18.927,19.102,15976643,0
2005-06-03,19.041,19.242,18.997,19.199,12602386,0
2005-06-06,19.234,19.26,18.927,18.989,12586837,0
2005-06-07,19.015,19.155,19.006,19.085,13705797,0
2005-06-08,19.137,19.391,19.085,19.304,8062294,0
2005-06-09,19.225,19.409,19.172,19.382,12741070,0
2005-06-10,19.382,19.662,19.356,19.592,9843460,0
2005-06-13,19.793,20.231,19.653,20.056,15616500,0
2005-06-14,20.108,20.108,19.662,19.776,10216180,0
2005-06-15,19.951,19.951,19.522,19.75,9089674,0
2005-06-16,19.828,19.907,19.583,19.723,10131460,0
2005-06-17,19.723,20.056,19.54,19.802,11459760,0
2005-06-20,19.758,20.528,19.54,19.811,9378361,0
2005-06-21,19.837,19.907,19.706,19.828,10591643,0
2005-06-22,19.837,19.925,19.732,19.811,9020618,0
2005-06-23,19.837,19.872,19.435,19.479,12397962,0
2005-06-24,19.479,19.575,19.409,19.566,7307479,0
2005-06-27,19.592,19.592,19.365,19.479,8423924,0
2005-06-28,19.592,19.802,19.575,19.671,7204581,0
2005-06-29,19.916,19.977,19.767,19.925,11407282,0
2005-06-30,20.03,20.117,19.837,19.907,12455242,0
2005-07-01,20.091,20.222,19.863,19.925,12222807,0
2005-07-05,19.758,20.196,19.688,19.986,12376811,0
2005-07-06,19.986,20.021,19.758,19.846,12899419,0
2005-07-07,19.706,19.916,19.417,19.793,9928980,0
2005-07-08,19.916,20.213,19.82,20.134,11043366,0
2005-07-11,20.257,20.283,20.021,20.196,11275344,0
2005-07-12,20.108,20.187,19.977,20.091,11402023,0
2005-07-13,20.196,20.292,20.073,20.239,9285066,0
2005-07-14,20.292,20.432,20.152,20.257,10656469,0
2005-07-15,20.134,20.362,19.986,20.204,10304329,0
2005-07-18,20.038,20.318,19.837,19.855,9254768,0
2005-07-19,20.021,20.196,19.916,20.038,11269399,0
2005-07-20,19.951,20.248,19.942,20.178,8222701,0
2005-07-21,19.89,20.134,19.863,19.872,9393681,0
2005-07-22,19.837,20.082,19.837,20.056,7173597,0
2005-07-25,20.073,20.108,19.898,19.933,7619718,0
2005-07-26,19.933,20.161,19.688,19.811,12632913,0
2005-07-27,20.353,20.965,20.309,20.922,28984791,0
2005-07-28,20.983,21.219,20.887,20.965,15737234,0
2005-07-29,21.088,21.464,20.878,21.342,17209019,0
2005-08-01,21.438,21.481,21.07,21.324,8804989,0
2005-08-02,21.28,21.455,20.965,21.009,9045428,0
2005-08-03,21.044,21.097,20.825,21.062,8932011,0
2005-08-04,21.079,21.473,21.07,21.237,19956856,0
2005-08-05,21.263,21.307,21.027,21.088,8206694,0
2005-08-08,21.053,21.254,20.563,20.659,8102310,0
2005-08-09,20.686,21.228,20.668,21.123,11371154,0
2005-08-10,21.263,21.307,20.79,20.878,9804359,0
2005-08-11,20.992,21.184,20.747,21.123,7769949,0
2005-08-12,21.14,21.578,20.458,20.747,37955332,0
2005-08-15,21.027,21.053,20.467,20.668,12287861,0
2005-08-16,20.686,20.834,20.467,20.519,16630389,0
2005-08-17,20.642,21.123,20.554,20.904,13798291,0
2005-08-18,20.546,20.852,20.362,20.668,14461755,0
2005-08-19,20.79,20.79,20.519,20.589,13487424,0
2005-08-22,20.589,20.852,20.467,20.703,7300505,0
2005-08-23,20.799,20.992,20.782,20.957,8818595,0
2005-08-24,20.957,21.088,20.537,20.598,13979620,0
2005-08-25,20.624,20.659,20.406,20.441,12693165,0
2005-08-26,20.336,20.493,20.082,20.143,12334851,0
2005-08-29,19.793,20.344,19.741,20.292,7873647,0
2005-08-30,19.951,20.266,19.828,20.03,10886732,0
2005-08-31,20.336,20.607,20.065,20.572,14087777,0
2005-09-01,20.493,20.616,20.336,20.414,7674482,0
2005-09-02,20.449,20.458,20.03,20.196,5788818,0
2005-09-06,19.872,20.414,19.872,20.344,8766117,0
2005-09-07,20.371,20.423,20.047,20.371,9230988,0
2005-09-08,20.511,20.511,20.248,20.344,6073617,0
2005-09-09,20.248,20.624,20.187,20.449,8224873,0
2005-09-12,20.449,20.563,20.239,20.362,7402717,0
2005-09-13,20.432,20.467,20.03,20.047,8164392,0
2005-09-14,19.925,20.161,19.548,19.723,11511438,0
2005-09-15,19.811,20.03,19.715,19.758,10660356,0
2005-09-16,19.837,20.143,19.758,20.134,22521076,0
2005-09-19,19.758,19.82,19.557,19.653,14846365,0
2005-09-20,19.653,19.767,19.015,19.041,19010536,0
2005-09-21,18.324,19.024,18.324,18.683,25974450,0
2005-09-22,19.12,19.592,19.041,19.286,17481814,0
2005-09-23,19.129,19.374,19.076,19.33,14226118,0
2005-09-26,19.435,19.645,19.059,19.129,12430204,0
2005-09-27,19.242,19.242,18.962,18.997,14452494,0
2005-09-28,19.015,19.024,18.753,18.823,16081714,0
2005-09-29,18.761,18.936,18.648,18.726,16851734,0
2005-09-30,18.569,19.085,18.446,18.866,18448598,0
2005-10-03,18.962,18.989,18.49,18.639,16349935,0
2005-10-04,18.866,18.954,18.648,18.709,11905080,0
2005-10-05,18.709,18.726,18.289,18.324,16298829,0
2005-10-06,18.368,18.446,18.035,18.228,17593515,0
2005-10-07,18.411,18.648,18.315,18.613,14916336,0
2005-10-10,18.543,18.84,18.455,18.656,10661385,0
2005-10-11,18.84,18.849,18.123,18.21,13231094,0
2005-10-12,18.551,18.604,17.72,18.385,12996486,0
2005-10-13,18.385,18.551,18.132,18.236,9034109,0
2005-10-14,18.49,18.805,18.254,18.718,9729700,0
2005-10-17,18.683,18.849,18.271,18.49,13200910,0
2005-10-18,18.35,18.368,17.913,18.009,13857514,0
2005-10-19,17.852,18.236,17.572,18.202,16849219,0
2005-10-20,18.088,18.333,17.633,17.729,12504862,0
2005-10-21,18.009,18.324,17.782,18.245,15693788,0
2005-10-24,18.245,18.709,17.878,18.691,11792350,0
2005-10-25,18.595,18.831,18.324,18.761,16012886,0
2005-10-26,18.446,18.621,18.193,18.245,24612537,0
2005-10-27,18.245,18.298,17.799,17.922,19999044,0
2005-10-28,18.088,18.525,17.939,18.446,13181703,0
2005-10-31,18.613,18.866,18.464,18.49,21681999,0
2005-11-01,18.508,18.971,18.508,18.919,14511718,0
2005-11-02,19.085,19.767,18.919,19.618,27351227,0
2005-11-03,19.758,19.82,19.269,19.347,14888096,0
2005-11-04,19.199,19.583,19.129,19.505,8899656,0
2005-11-07,19.505,19.68,19.365,19.452,11022100,0
2005-11-08,19.251,19.697,19.225,19.601,6992954,0
2005-11-09,19.741,19.82,19.522,19.758,9054346,0
2005-11-10,19.688,19.855,19.566,19.855,13268480,0
2005-11-11,19.837,19.846,19.566,19.636,9034910,0
2005-11-14,19.68,20.021,19.653,19.977,10713978,0
2005-11-15,19.767,19.881,19.513,19.54,13843680,0
2005-11-16,19.426,19.452,19.155,19.251,12637372,0
2005-11-17,19.251,19.513,19.164,19.444,10261683,0
2005-11-18,19.076,19.837,19.076,19.785,10774688,0
2005-11-21,19.688,20.056,19.557,19.968,16896209,0
2005-11-22,19.793,20.231,19.68,20.134,10491489,0
2005-11-23,20.021,20.187,19.041,19.942,5641674,0
2005-11-25,20.021,20.108,19.68,20.038,2543641,0
2005-11-28,19.951,20.231,19.645,20.082,8678654,0
2005-11-29,20.108,20.449,19.986,20.397,11489715,0
2005-11-30,20.467,20.484,19.828,19.863,11375155,0
2005-12-01,19.872,20.239,19.837,20.152,9900968,0
2005-12-02,20.152,20.152,19.855,19.872,8028681,0
2005-12-05,19.855,19.872,18.857,19.653,13122708,0
2005-12-06,19.758,19.872,19.391,19.592,11819904,0
2005-12-07,19.653,19.741,19.513,19.522,8336689,0
2005-12-08,19.723,19.855,19.111,19.557,20968001,0
2005-12-09,19.697,19.977,19.688,19.758,8847063,0
2005-12-12,19.758,19.802,19.487,19.75,11906338,0
2005-12-13,19.837,20.152,19.767,19.968,13236696,0
2005-12-14,19.968,20.143,19.802,19.855,13912165,0
2005-12-15,19.933,19.933,19.636,19.758,13119735,0
2005-12-16,19.907,19.907,19.409,19.461,22841089,0
2005-12-19,19.277,19.767,19.277,19.548,10216180,0
2005-12-20,19.111,19.846,18.648,19.417,32344185,0
2005-12-21,19.496,19.566,19.076,19.111,11956072,0
2005-12-22,19.251,19.251,18.954,18.997,36581300,0
2005-12-23,18.997,19.032,18.84,18.91,7241396,0
2005-12-27,18.91,18.997,18.805,18.919,7008160,0
2005-12-28,18.997,19.032,18.709,18.788,7359157,0
2005-12-29,18.796,18.84,18.516,18.744,9284952,0
2005-12-30,18.621,18.726,18.49,18.534,8973742,0
2006-01-03,18.621,18.744,18.175,18.368,18565216,0
2006-01-04,18.403,18.604,17.887,18.446,16998307,0
2006-01-05,18.446,18.49,18.009,18.376,21230848,0
2006-01-06,18.446,18.665,18.411,18.455,19002533,0
2006-01-09,18.035,19.085,18.035,18.35,27873492,0
2006-01-10,18.245,18.42,18.132,18.28,21282412,0
2006-01-11,18.28,18.298,18.027,18.28,15032039,0
2006-01-12,18.228,18.455,18.018,18.07,20681487,0
2006-01-13,18.245,18.534,18.149,18.525,20492840,0
2006-01-17,18.385,18.604,18.28,18.604,12639887,0
2006-01-18,18.604,18.91,18.455,18.884,17842414,0
2006-01-19,18.884,19.032,18.761,18.779,12700940,0
2006-01-20,18.674,18.726,18.167,18.228,18454086,0
2006-01-23,18.28,18.429,18.027,18.202,13649089,0
2006-01-24,18.219,18.464,18.105,18.324,13454840,0
2006-01-25,18.324,18.613,18.298,18.525,8724157,0
2006-01-26,18.709,18.726,18.464,18.648,8362528,0
2006-01-27,18.648,18.971,18.595,18.805,11457131,0
2006-01-30,18.7,18.7,18.359,18.403,11696426,0
2006-01-31,18.42,18.429,18.132,18.158,12632684,0
2006-02-01,18.14,18.359,18.07,18.315,11229040,0
2006-02-02,18.394,18.525,18.298,18.368,10318392,0
2006-02-03,18.35,18.394,17.974,18.202,23004811,0
2006-02-06,18.132,18.175,17.825,17.939,13682702,0
2006-02-07,17.913,18.132,17.869,18.053,9501495,0
2006-02-08,18.079,18.499,17.957,18.464,14432486,0
2006-02-09,18.438,18.586,18.21,18.315,8692259,0
2006-02-10,18.289,18.569,18.105,18.481,10045712,0
2006-02-13,18.481,18.56,18.167,18.219,11411398,0
2006-02-14,18.193,19.041,18.167,19.032,18367423,0
2006-02-15,19.067,19.269,18.927,19.111,15891352,0
2006-02-16,19.111,19.662,19.094,19.365,14858141,0
2006-02-17,19.356,19.688,19.347,19.583,11368753,0
2006-02-21,19.54,19.846,19.4,19.776,14562709,0
2006-02-22,19.741,19.741,18.674,18.884,34185261,0
2006-02-23,19.085,19.339,18.98,19.19,14440375,0
2006-02-24,19.225,19.435,19.19,19.269,12720605,0
2006-02-27,19.242,19.391,19.164,19.295,8399800,0
2006-02-28,19.181,19.26,19.041,19.067,10831053,0
2006-03-01,19.067,19.548,19.059,19.444,14322728,0
2006-03-02,19.444,19.548,19.269,19.4,12494801,0
2006-03-03,19.382,19.426,19.085,19.199,11870895,0
2006-03-06,19.82,20.239,19.566,20.073,23423492,0
2006-03-07,19.715,19.872,19.487,19.741,20463229,0
2006-03-08,19.706,19.907,19.505,19.881,21870646,0
2006-03-09,19.828,19.942,19.697,19.846,16214910,0
2006-03-10,19.767,20.143,19.758,20.126,24525074,0
2006-03-13,20.283,20.511,20.021,20.239,21240338,0
2006-03-14,20.056,20.397,20.021,20.388,12059770,0
2006-03-15,20.388,20.406,20.117,20.292,12145976,0
2006-03-16,20.414,20.589,20.108,20.554,13024154,0
2006-03-17,20.572,20.581,20.301,20.327,15796457,0
2006-03-20,20.283,20.432,20.231,20.292,10795039,0
2006-03-21,20.379,20.825,20.292,20.616,15142254,0
2006-03-22,20.169,20.782,20.169,20.747,9972425,0
2006-03-23,20.668,20.703,20.441,20.537,5984782,0
2006-03-24,20.493,20.607,20.274,20.344,7931499,0
2006-03-27,20.231,20.686,20.196,20.589,10613023,0
2006-03-28,20.537,20.651,20.266,20.318,10668817,0
2006-03-29,20.231,20.528,20.108,20.379,10266714,0
2006-03-30,20.318,20.607,20.301,20.484,15504798,0
2006-03-31,20.449,20.642,20.397,20.502,11222294,0
2006-04-03,20.607,20.703,20.406,20.511,11257394,0
2006-04-04,20.572,20.957,20.493,20.834,11447298,0
2006-04-05,20.869,21.027,20.764,20.974,11777029,0
2006-04-06,20.974,21.245,20.878,20.948,13271453,0
2006-04-07,21.027,21.027,20.825,20.948,13758161,0
2006-04-10,20.983,21.315,20.948,21.184,12363205,0
2006-04-11,21.237,21.333,20.616,20.773,18525772,0
2006-04-12,20.843,21.027,20.755,20.825,15341648,0
2006-04-13,20.773,20.869,20.554,20.659,10600561,0
2006-04-17,20.607,20.799,20.554,20.651,12785888,0
2006-04-18,20.651,20.825,20.537,20.773,13607472,0
2006-04-19,20.79,20.817,20.327,20.353,13470961,0
2006-04-20,20.362,20.467,20.1,20.108,12822931,0
2006-04-21,20.274,20.362,19.863,19.977,11294323,0
2006-04-24,19.872,20.108,19.697,19.715,24963419,0
2006-04-25,19.872,19.872,19.548,19.855,16393152,0
2006-04-26,19.085,19.54,18.997,19.321,45628328,0
2006-04-27,19.199,19.653,19.102,19.566,34126837,0
2006-04-28,19.592,19.872,19.365,19.68,22554118,0
2006-05-01,19.837,19.995,19.662,19.793,15753583,0
2006-05-02,19.776,19.793,19.566,19.592,12441408,0
2006-05-03,19.513,19.706,19.505,19.575,12279401,0
2006-05-04,19.592,19.662,19.26,19.662,29104839,0
2006-05-05,19.82,19.837,19.557,19.75,14223031,0
2006-05-08,19.828,20.038,19.785,19.942,10640577,0
2006-05-09,20.03,20.03,19.767,19.846,12297008,0
2006-05-10,19.758,19.925,19.75,19.837,10944812,0
2006-05-11,19.758,19.863,19.391,19.513,14752156,0
2006-05-12,19.575,19.592,19.251,19.417,13535329,0
2006-05-15,19.33,19.671,19.277,19.583,8022735,0
2006-05-16,19.592,19.68,19.496,19.627,7930013,0
2006-05-17,19.479,19.645,19.304,19.382,14938745,0
2006-05-18,19.479,20.301,19.321,20.047,24805642,0
2006-05-19,20.134,20.239,19.68,19.881,20440248,0
2006-05-22,19.767,19.96,19.242,19.382,15155288,0
2006-05-23,19.601,19.75,19.286,19.391,20760261,0
2006-05-24,19.444,19.513,18.866,19.12,17118012,0
2006-05-25,19.172,19.181,18.779,18.866,20233309,0
2006-05-26,19.006,19.085,18.84,18.875,12397962,0
2006-05-30,18.718,18.77,18.324,18.376,20462771,0
2006-05-31,18.516,18.604,18.341,18.551,15036841,0
2006-06-01,18.665,18.866,18.49,18.761,14385039,0
2006-06-02,18.709,18.98,18.551,18.77,10556315,0
2006-06-05,18.718,18.77,18.411,18.42,12082065,0
2006-06-06,18.481,18.997,18.271,18.997,20730306,0
2006-06-07,18.927,18.989,18.656,18.709,11234070,0
2006-06-08,18.709,18.919,18.132,18.438,16639650,0
2006-06-09,18.438,18.779,18.28,18.508,15131621,0
2006-06-12,18.481,18.604,18.132,18.193,10994889,0
2006-06-13,18.07,18.508,17.887,17.913,14513661,0
2006-06-14,17.93,18.184,17.519,17.65,19021512,0
2006-06-15,17.607,18.105,17.554,18.062,18528745,0
2006-06-16,17.93,18.07,17.65,18.009,15919135,0
2006-06-19,17.957,18.044,17.467,17.554,16598834,0
2006-06-20,17.493,17.79,16.907,17.72,34512934,0
2006-06-21,17.755,18.018,17.371,17.677,24677477,0
2006-06-22,17.537,17.65,17.169,17.204,34418611,0
2006-06-23,17.187,17.292,17.038,17.161,26503461,0
2006-06-26,17.143,17.231,16.942,17.047,22756370,0
2006-06-27,17.029,17.196,16.96,17.099,17762611,0
2006-06-28,17.248,17.274,17.073,17.248,11821847,0
2006-06-29,17.213,17.493,17.082,17.432,16794340,0
2006-06-30,17.476,17.72,17.239,17.484,18057586,0
2006-07-03,17.458,17.615,17.371,17.528,5595255,0
2006-07-05,17.318,17.441,17.274,17.397,16489190,0
2006-07-06,17.414,17.467,17.222,17.353,12570374,0
2006-07-07,17.449,17.493,17.082,17.143,14471702,0
2006-07-10,17.266,17.362,16.986,17.187,14352225,0
2006-07-11,17.099,17.292,16.907,17.274,11255222,0
2006-07-12,17.196,17.388,17.056,17.108,17002194,0
2006-07-13,17.056,17.091,16.741,16.82,11369553,0
2006-07-14,16.75,16.846,16.583,16.75,16522918,0
2006-07-17,16.82,17.056,16.793,16.898,13998713,0
2006-07-18,16.872,17.064,16.662,16.846,12716946,0
2006-07-19,16.837,17.213,16.715,17.073,14398758,0
2006-07-20,17.029,17.082,16.828,16.951,10108594,0
2006-07-21,16.925,16.925,16.645,16.741,16975555,0
2006-07-24,16.75,17.082,16.75,17.012,15557962,0
2006-07-25,17.056,17.126,16.898,17.099,13582090,0
2006-07-26,17.029,17.266,16.942,17.204,10847402,0
2006-07-27,17.187,17.974,17.178,17.878,26659980,0
2006-07-28,17.878,18.193,17.79,17.948,18986755,0
2006-07-31,17.808,17.825,17.318,17.318,17689896,0
2006-08-01,17.187,17.239,16.916,17.073,24377701,0
2006-08-02,17.274,17.624,17.274,17.607,17866538,0
2006-08-03,15.516,15.534,14.764,15.525,147220869,0
2006-08-04,15.263,15.42,15.079,15.341,56652372,0
2006-08-07,15.341,15.394,14.773,14.817,35382994,0
2006-08-08,14.703,14.852,14.371,14.545,39867522,0
2006-08-09,14.738,15.044,14.65,14.782,36458051,0
2006-08-10,14.607,14.852,14.58,14.668,26195796,0
2006-08-11,14.668,14.825,14.51,14.537,26236612,0
2006-08-14,14.519,14.633,14.362,14.397,35893140,0
2006-08-15,14.353,14.484,14.196,14.248,35384481,0
2006-08-16,14.301,14.502,14.239,14.336,38928519,0
2006-08-17,14.336,14.362,14.204,14.274,38243675,0
2006-08-18,14.301,14.441,14.222,14.353,25587896,0
2006-08-21,14.353,14.388,14.169,14.178,20184261,0
2006-08-22,13.994,14.248,13.924,14.064,36389566,0
2006-08-23,14.012,14.388,14.012,14.362,22983660,0
2006-08-24,14.432,14.51,14.266,14.318,32128785,0
2006-08-25,14.344,14.353,14.169,14.248,20483465,0
2006-08-28,14.274,14.484,14.248,14.423,19857616,0
2006-08-29,14.432,14.659,14.432,14.624,23438127,0
2006-08-30,14.685,14.843,14.668,14.729,21986578,0
2006-08-31,14.694,14.878,14.65,14.799,17985671,0
2006-09-01,14.869,15.096,14.799,14.948,17745004,0
2006-09-05,15.07,15.079,14.782,15.035,18063302,0
2006-09-06,14.913,15.009,14.475,14.554,29274392,0
2006-09-07,14.493,14.554,14.318,14.502,20109259,0
2006-09-08,14.589,14.642,14.371,14.441,11517383,0
2006-09-11,14.213,14.475,14.213,14.414,15353996,0
2006-09-12,14.449,14.703,14.449,14.633,19765465,0
2006-09-13,14.633,14.869,14.615,14.799,24532505,0
2006-09-14,14.782,14.957,14.747,14.895,15403158,0
2006-09-15,14.948,15.228,14.869,15.184,22925008,0
2006-09-18,15.114,15.245,15.035,15.219,14063425,0
2006-09-19,15.298,15.385,15.114,15.166,21799875,0
2006-09-20,15.219,15.35,15.201,15.289,17564589,0
2006-09-21,15.254,15.306,14.948,14.992,20842351,0
2006-09-22,15,15.018,14.878,14.992,13717687,0
2006-09-25,15.079,15.263,14.939,15.044,21471744,0
2006-09-26,15.105,15.14,14.852,14.913,25162699,0
2006-09-27,14.834,14.922,14.677,14.712,26158524,0
2006-09-28,14.782,14.79,14.502,14.598,22807933,0
2006-09-29,14.642,15.096,14.58,15,28882922,0
2006-10-02,15.044,15.123,14.694,14.755,26458529,0
2006-10-03,14.782,14.93,14.738,14.843,17407041,0
2006-10-04,14.869,15.306,14.869,15.175,20891056,0
2006-10-05,15.254,15.98,15.088,15.621,56839990,0
2006-10-06,15.551,16.19,15.376,16.164,41782798,0
2006-10-09,15.954,16.12,15.709,15.814,22346149,0
2006-10-10,15.35,15.962,15.35,15.779,36890337,0
2006-10-11,15.656,15.726,15.271,15.306,35351896,0
2006-10-12,15.438,15.709,15.236,15.648,25307442,0
2006-10-13,15.613,15.656,15.42,15.56,14425740,0
2006-10-16,15.656,15.656,15.236,15.28,15372975,0
2006-10-17,15.254,15.254,15.044,15.062,17031692,0
2006-10-18,15.062,15.236,14.93,15.088,26282230,0
2006-10-19,14.869,15.096,14.65,14.843,29672265,0
2006-10-20,14.922,15.114,14.808,15.053,21276238,0
2006-10-23,14.965,15.088,14.887,14.948,22396455,0
2006-10-24,14.913,14.957,14.825,14.93,23669533,0
2006-10-25,15.009,15.621,14.939,15.499,43227259,0
2006-10-26,16.356,16.697,16.129,16.531,81613848,0
2006-10-27,16.601,16.881,16.4,16.767,39405395,0
2006-10-30,16.715,16.758,16.417,16.522,25524671,0
2006-10-31,16.61,16.645,16.207,16.347,17328610,0
2006-11-01,16.339,16.496,16.242,16.496,19289047,0
2006-11-02,16.496,16.776,16.443,16.496,21660276,0
2006-11-03,16.513,16.82,16.286,16.75,18822233,0
2006-11-06,16.653,16.881,16.548,16.662,15496567,0
2006-11-07,16.872,17.213,16.767,17.091,26064658,0
2006-11-08,17.064,17.441,16.907,17.397,26857202,0
2006-11-09,17.423,17.633,17.371,17.615,30559361,0
2006-11-10,17.406,18.044,17.301,17.817,36033882,0
2006-11-13,17.878,18.009,17.86,17.93,30086487,0
2006-11-14,17.843,17.948,17.432,17.878,31216079,0
2006-11-15,17.755,17.86,17.353,17.432,23621514,0
2006-11-16,17.572,17.755,17.458,17.624,15031467,0
2006-11-17,17.537,17.738,17.432,17.72,12912910,0
2006-11-20,17.546,17.642,17.274,17.581,16027521,0
2006-11-21,17.581,17.738,17.449,17.476,12160496,0
2006-11-22,17.476,17.668,17.458,17.546,16811718,0
2006-11-24,17.432,17.712,17.406,17.432,6319429,0
2006-11-27,17.423,17.467,17.239,17.283,18548638,0
2006-11-28,17.143,17.187,16.811,17.099,22137266,0
2006-11-29,17.099,17.362,17.056,17.204,22426067,0
2006-11-30,17.143,17.222,16.925,17.064,23331113,0
2006-12-01,17.056,17.143,16.89,16.968,17105664,0
2006-12-04,17.082,17.318,16.986,17.257,18772727,0
2006-12-05,17.344,17.423,17.003,17.056,28934943,0
2006-12-06,16.968,17.239,16.942,17.178,21804105,0
2006-12-07,17.274,17.318,17.134,17.161,16741405,0
2006-12-08,17.073,17.082,16.662,16.837,32982496,0
2006-12-11,16.837,17.152,16.75,16.994,26776255,0
2006-12-12,17.064,17.204,16.916,17.029,21489008,0
2006-12-13,17.406,17.406,17.021,17.099,16127675,0
2006-12-14,16.758,17.108,16.75,16.802,24108565,0
2006-12-15,16.933,17.108,16.82,17.064,32962260,0
2006-12-18,16.951,16.986,16.723,16.828,28902587,0
2006-12-19,16.671,16.828,16.583,16.653,29142339,0
2006-12-20,16.618,16.732,16.513,16.688,24638719,0
2006-12-21,16.636,16.758,16.531,16.548,23497350,0
2006-12-22,16.531,16.531,16.382,16.417,12523955,0
2006-12-26,16.356,16.592,16.33,16.531,9293984,0
2006-12-27,16.277,16.793,16.277,16.697,9532936,0
2006-12-28,16.61,16.811,16.522,16.758,11080638,0
2006-12-29,16.723,16.793,16.522,16.522,12276885,0
2007-01-03,16.645,16.863,16.321,16.653,24652553,0
2007-01-04,16.61,17.301,16.575,17.187,23496321,0
2007-01-05,16.994,17.187,16.741,16.802,24333569,0
2007-01-08,16.925,17.239,16.855,17.178,25069633,0
2007-01-09,15.403,15.691,15.184,15.263,170533118,0
2007-01-10,15.201,15.683,15.079,15.613,86761382,0
2007-01-11,15.613,15.613,15.158,15.254,49465855,0
2007-01-12,15.306,15.446,15.053,15.088,50936841,0
2007-01-16,15.175,15.201,14.878,15,38432665,0
2007-01-17,14.983,15,14.808,14.869,43762786,0
2007-01-18,14.843,15.14,14.843,15.053,47929701,0
2007-01-19,15.053,15.166,14.939,15.07,37774918,0
2007-01-22,15.201,15.263,14.939,15.131,43669492,0
2007-01-23,15.131,15.298,15.096,15.263,26746872,0
2007-01-24,15.263,15.63,15.228,15.604,35307536,0
2007-01-25,15.569,15.665,15.271,15.324,30771102,0
2007-01-26,15.254,15.376,15.228,15.298,15430597,0
2007-01-29,15.376,15.411,15.166,15.28,13278312,0
2007-01-30,15.315,15.455,15.28,15.438,16718882,0
2007-01-31,15.481,15.639,15.394,15.595,22214097,0
2007-02-01,15.613,15.7,15.551,15.639,21953765,0
2007-02-02,15.578,15.639,15.473,15.499,17783191,0
2007-02-05,15.481,15.578,15.368,15.543,20027970,0
2007-02-06,15.49,15.604,15.376,15.525,18020085,0
2007-02-07,15.569,15.892,15.446,15.787,33704040,0
2007-02-08,15.717,15.787,15.604,15.674,16282479,0
2007-02-09,15.613,15.779,15.604,15.744,19756433,0
2007-02-12,15.787,15.919,15.639,15.656,16449192,0
2007-02-13,15.717,16.146,15.683,16.059,20680253,0
2007-02-14,16.094,16.295,16.05,16.207,17904664,0
2007-02-15,16.242,16.382,16.137,16.251,14838476,0
2007-02-16,16.137,16.671,16.094,16.592,32477038,0
2007-02-20,16.575,16.863,16.452,16.723,27242612,0
2007-02-21,16.61,16.802,16.583,16.592,18544408,0
2007-02-22,16.548,16.837,16.548,16.828,13893986,0
2007-02-23,16.75,16.925,16.653,16.855,13531785,0
2007-02-26,16.855,17.117,16.785,17.082,25587709,0
2007-02-27,17.012,17.038,15.814,16.137,31010969,0
2007-02-28,16.881,17.327,16.575,16.881,63253285,0
2007-03-01,16.706,17.493,16.575,17.449,56935590,0
2007-03-02,17.301,17.86,17.213,17.458,37591073,0
2007-03-05,17.266,17.458,17.117,17.152,21147502,0
2007-03-06,17.231,17.414,17.029,17.222,22943416,0
2007-03-07,17.187,17.537,16.994,17.327,28342936,0
2007-03-08,17.406,17.493,16.942,17.091,25888473,0
2007-03-09,16.951,17.169,16.837,17.029,23874758,0
2007-03-12,17.012,17.169,16.942,17.029,14297004,0
2007-03-13,16.863,17.134,16.645,16.653,17773358,0
2007-03-14,16.706,17.038,16.618,16.968,21774379,0
2007-03-15,16.968,17.003,16.592,16.732,16979293,0
2007-03-16,16.706,16.872,16.478,16.653,22997609,0
2007-03-19,16.811,16.898,16.653,16.671,16734774,0
2007-03-20,16.741,16.846,16.645,16.75,12894201,0
2007-03-21,16.828,17.003,16.653,16.872,19709557,0
2007-03-22,16.872,17.056,16.741,17.012,15813904,0
2007-03-23,16.951,17.029,16.767,16.811,12640524,0
2007-03-26,16.68,16.855,16.181,16.373,28293180,0
2007-03-27,16.33,16.583,16.286,16.496,22056684,0
2007-03-28,16.33,16.417,16.164,16.19,18801080,0
2007-03-29,16.531,16.662,16.295,16.618,21556286,0
2007-03-30,16.505,16.697,16.443,16.583,20872932,0
2007-04-02,16.662,16.881,16.522,16.881,18983428,0
2007-04-03,16.898,17.161,16.802,16.968,26032821,0
2007-04-04,16.977,17.292,16.907,17.178,17349452,0
2007-04-05,17.161,17.161,16.837,17.143,17416008,0
2007-04-09,17.012,17.187,16.802,16.855,14668395,0
2007-04-10,16.82,16.933,16.723,16.907,11144774,0
2007-04-11,17.012,17.038,16.645,16.776,11551820,0
2007-04-12,17.056,17.327,16.986,17.318,22672227,0
2007-04-13,17.406,17.441,17.064,17.432,20858481,0
2007-04-16,17.449,17.773,17.414,17.668,23688526,0
2007-04-17,17.493,17.869,17.432,17.852,29572650,0
2007-04-18,17.764,18.114,17.755,18.053,26523525,0
2007-04-19,17.948,17.983,17.589,17.738,18606254,0
2007-04-20,18.123,18.368,17.817,17.878,22781113,0
2007-04-23,17.895,17.895,17.484,17.528,21649569,0
2007-04-24,17.511,17.948,17.493,17.729,25951539,0
2007-04-25,17.913,17.965,17.738,17.852,9505636,0
2007-04-26,17.79,17.93,17.589,17.729,11411044,0
2007-04-27,17.659,17.712,17.528,17.677,9638144,0
2007-04-30,17.764,17.825,17.484,17.519,15380847,0
2007-05-01,17.449,17.659,17.283,17.502,24623352,0
2007-05-02,17.493,18.14,17.432,18.079,29064855,0
2007-05-03,18.088,18.341,18.018,18.184,25872888,0
2007-05-04,18.271,18.324,18.018,18.105,13423701,0
2007-05-07,18.158,18.298,17.939,18.044,16127214,0
2007-05-08,17.974,18.009,17.799,17.974,14119262,0
2007-05-09,17.939,18.07,17.817,17.93,12342212,0
2007-05-10,17.852,18.018,17.703,17.738,12565341,0
2007-05-11,17.773,18.132,17.755,18.114,11973480,0
2007-05-14,17.843,18.123,17.642,17.817,16261593,0
2007-05-15,17.887,17.93,17.537,17.554,23877272,0
2007-05-16,17.581,17.887,17.581,17.843,13098229,0
2007-05-17,17.957,18.044,17.703,17.948,21423466,0
2007-05-18,17.965,18.228,17.895,18.184,15938554,0
2007-05-21,18.368,18.954,18.359,18.718,58225899,0
2007-05-22,18.779,18.954,18.709,18.77,25004739,0
2007-05-23,18.919,19.382,18.805,19.129,30931610,0
2007-05-24,19.19,19.54,19.12,19.286,23117485,0
2007-05-25,19.374,19.417,19.12,19.33,11940483,0
2007-05-29,19.4,19.47,19.181,19.374,12838003,0
2007-05-30,19.242,19.995,19.207,19.986,23184083,0
2007-05-31,19.942,20.134,19.872,19.986,17348540,0
2007-06-01,20.117,20.134,19.855,20.003,18268500,0
2007-06-04,19.986,20.484,19.925,20.414,20628300,0
2007-06-05,20.336,20.336,19.96,20.03,19955831,0
2007-06-06,19.802,19.907,19.461,19.785,24581911,0
2007-06-07,19.575,19.785,19.067,19.111,26083575,0
2007-06-08,19.111,19.33,18.989,19.277,25386531,0
2007-06-11,19.216,19.452,19.137,19.242,16293338,0
2007-06-12,18.989,19.304,18.814,18.892,18657746,0
2007-06-13,19.129,19.47,19.111,19.382,29385179,0
2007-06-14,19.304,19.356,19.172,19.234,21982596,0
2007-06-15,19.417,19.61,19.286,19.304,19602730,0
2007-06-18,19.391,19.697,19.33,19.601,17470871,0
2007-06-19,19.592,19.758,19.426,19.496,17259181,0
2007-06-20,19.583,19.715,19.207,19.234,21012125,0
2007-06-21,19.155,19.374,19.076,19.321,16557835,0
2007-06-22,19.33,19.461,19.137,19.26,19980775,0
2007-06-25,19.356,19.618,19.094,19.234,15118621,0
2007-06-26,19.33,19.444,19.181,19.207,17496127,0
2007-06-27,18.805,19.015,18.578,18.919,33508321,0
2007-06-28,18.464,18.534,18.306,18.481,40768813,0
2007-06-29,18.508,18.551,17.974,18.114,33365709,0
2007-07-02,18.438,18.945,18.359,18.875,24472399,0
2007-07-03,18.989,19.067,18.892,19.015,9607980,0
2007-07-05,18.936,19.041,18.744,18.954,13945488,0
2007-07-06,18.98,19.199,18.901,19.129,11922566,0
2007-07-09,19.05,19.059,18.691,18.788,14879717,0
2007-07-10,18.98,19.059,18.691,18.718,20507563,0
2007-07-11,18.621,19.409,18.621,19.234,22354230,0
2007-07-12,19.251,19.444,19.067,19.269,21731996,0
2007-07-13,19.164,19.26,18.91,18.98,17915267,0
2007-07-16,19.024,19.767,19.024,19.566,21883705,0
2007-07-17,19.68,19.68,19.19,19.391,15134569,0
2007-07-18,19.234,19.409,19.137,19.382,15152480,0
2007-07-19,19.653,19.802,19.137,19.251,20572798,0
2007-07-20,19.242,19.382,19.137,19.225,17130443,0
2007-07-23,19.33,19.496,19.181,19.26,21225195,0
2007-07-24,19.085,19.382,18.98,19.085,31677105,0
2007-07-25,19.172,19.242,18.805,18.945,14059179,0
2007-07-26,18.823,18.884,18.088,18.271,30467674,0
2007-07-27,18.228,18.394,17.974,18.027,56097637,0
2007-07-30,18.053,18.429,17.703,18.306,28549045,0
2007-07-31,18.394,18.464,17.922,17.957,37798417,0
2007-08-01,17.957,18.193,17.65,18.035,22606462,0
2007-08-02,18.411,18.411,17.852,17.992,22764993,0
2007-08-03,18.009,18.009,17.178,17.292,22857360,0
2007-08-06,17.414,17.554,17.099,17.406,27464407,0
2007-08-07,17.406,17.852,17.126,17.685,35080983,0
2007-08-08,18.053,18.236,16.487,17.292,45468521,0
2007-08-09,16.855,17.231,16.199,16.531,37283697,0
2007-08-10,16.365,16.618,15.927,16.487,33435838,0
2007-08-13,16.601,17.397,16.505,17.047,26141717,0
2007-08-14,16.968,17.029,16.321,16.365,20392917,0
2007-08-15,16.312,16.785,16.164,16.295,17269027,0
2007-08-16,16.295,16.452,15.35,15.919,31849244,0
2007-08-17,16.225,16.339,15.639,16.024,26433947,0
2007-08-20,16.295,16.295,15.63,15.971,21731334,0
2007-08-21,15.91,16.269,15.831,16.216,17386919,0
2007-08-22,16.312,16.531,16.207,16.295,23311448,0
2007-08-23,16.356,16.548,16.059,16.251,15059364,0
2007-08-24,16.216,16.575,16.102,16.575,11959045,0
2007-08-27,16.61,16.723,16.505,16.54,11414015,0
2007-08-28,16.435,16.75,16.251,16.295,19377425,0
2007-08-29,16.356,16.776,16.146,16.75,14552648,0
2007-08-30,16.557,16.706,16.408,16.557,11148779,0
2007-08-31,16.715,16.785,16.269,16.548,14117732,0
2007-09-04,16.356,16.802,16.312,16.706,15333026,0
2007-09-05,16.601,16.653,16.024,16.207,18306633,0
2007-09-06,16.19,16.295,16.006,16.269,12014894,0
2007-09-07,16.032,16.172,15.586,15.709,18465176,0
2007-09-10,15.814,15.84,15.551,15.586,12524412,0
2007-09-11,15.586,16.111,15.569,15.691,16524747,0
2007-09-12,15.586,15.683,15.35,15.543,21387368,0
2007-09-13,15.473,15.683,15.35,15.473,23371953,0
2007-09-14,15.35,15.368,15.079,15.201,18857904,0
2007-09-17,15.14,15.49,15.131,15.438,21510503,0
2007-09-18,15.376,15.665,15.315,15.656,25866865,0
2007-09-19,15.787,16.067,15.534,15.831,23573952,0
2007-09-20,15.84,16.085,15.691,15.752,14451922,0
2007-09-21,15.919,16.391,15.752,16.347,37904901,0
2007-09-24,16.234,16.269,15.927,16.006,21576281,0
2007-09-25,15.866,16.129,15.613,16.12,20524331,0
2007-09-26,15.927,16.452,15.831,16.356,21438474,0
2007-09-27,16.443,16.575,16.277,16.435,20596996,0
2007-09-28,16.4,16.688,16.242,16.618,19666454,0
2007-10-01,16.697,16.715,16.531,16.662,14019064,0
2007-10-02,16.557,16.741,16.4,16.618,13987509,0
2007-10-03,16.207,16.618,16.146,16.408,28343164,0
2007-10-04,16.522,17.231,16.4,16.863,24441863,0
2007-10-05,17.117,17.213,16.522,16.627,33686433,0
2007-10-08,16.531,16.618,16.067,16.181,21599104,0
2007-10-09,15.814,16.137,15.586,15.989,48181177,0
2007-10-10,15.927,15.971,15.726,15.761,23024591,0
2007-10-11,15.875,15.954,15.7,15.735,20876079,0
2007-10-12,15.901,15.919,15.7,15.779,26136392,0
2007-10-15,15.761,15.857,15.473,15.56,14980933,0
2007-10-16,15.49,15.543,15.298,15.49,21782496,0
2007-10-17,15.586,15.613,15.254,15.499,18332583,0
2007-10-18,15.438,15.639,15.376,15.411,12083666,0
2007-10-19,15.49,15.613,15.28,15.289,22048431,0
2007-10-22,15.219,15.429,15.166,15.42,14914506,0
2007-10-23,15.499,15.534,15.28,15.438,10724725,0
2007-10-24,15.341,15.438,15.062,15.298,15844248,0
2007-10-25,15.245,15.324,14.895,15.07,17693321,0
2007-10-26,15.446,15.569,14.904,15.201,13510290,0
2007-10-29,15.28,15.324,14.992,15.027,12825561,0
2007-10-30,14.992,15.088,14.799,14.904,10215837,0
2007-10-31,15.088,15.088,14.642,14.957,19883684,0
2007-11-01,14.257,14.738,14.231,14.502,38059863,0
2007-11-02,14.598,15.271,14.502,15,27269012,0
2007-11-05,14.852,15.088,14.72,14.878,15694984,0
2007-11-06,14.869,15.079,14.747,15.053,15637074,0
2007-11-07,14.808,14.957,14.441,14.493,15577204,0
2007-11-08,14.502,14.554,14.169,14.467,20442784,0
2007-11-09,14.257,14.502,14.143,14.266,16313043,0
2007-11-12,14.213,14.257,13.776,13.82,16183710,0
2007-11-13,13.916,14.099,13.706,13.977,23989515,0
2007-11-14,13.959,14.318,13.802,13.854,21170149,0
2007-11-15,13.828,13.916,13.435,13.54,22103548,0
2007-11-16,13.618,13.671,13.251,13.522,22929411,0
2007-11-19,13.461,13.513,12.831,13.172,25727710,0
2007-11-20,13.164,13.382,12.98,13.164,22795126,0
2007-11-21,13.032,13.129,12.901,12.989,17281454,0
2007-11-23,13.059,13.216,12.901,13.19,8100012,0
2007-11-26,13.216,13.216,12.796,12.822,16035142,0
2007-11-27,12.866,12.936,12.438,12.665,35990971,0
2007-11-28,12.735,13.085,12.586,12.91,34086247,0
2007-11-29,12.857,13.382,12.7,13.295,34592721,0
2007-11-30,13.513,13.592,13.26,13.575,28485817,0
2007-12-03,13.636,13.881,13.478,13.854,20208323,0
2007-12-04,13.75,13.82,13.47,13.505,18775857,0
2007-12-05,13.61,13.688,13.373,13.487,15561774,0
2007-12-06,13.426,13.837,13.347,13.811,14558731,0
2007-12-07,13.907,13.924,13.566,13.68,14946409,0
2007-12-10,13.75,13.846,13.548,13.723,15612063,0
2007-12-11,13.802,13.863,13.085,13.094,23819907,0
2007-12-12,13.251,13.347,12.63,12.822,24707896,0
2007-12-13,12.735,12.989,12.438,12.481,22937712,0
2007-12-14,12.473,12.508,12.359,12.394,21302066,0
2007-12-17,12.315,12.411,12.123,12.166,23894090,0
2007-12-18,12.464,12.464,11.991,12.035,53419480,0
2007-12-19,11.983,11.983,11.344,11.755,55379876,0
2007-12-20,11.825,12.088,11.712,12.07,34894877,0
2007-12-21,12.105,12.158,11.913,12,49159521,0
2007-12-24,12,12.105,11.834,11.93,7875304,0
2007-12-26,11.852,12.123,11.852,12.018,15510046,0
2007-12-27,11.948,12.009,11.607,11.685,23551060,0
2007-12-28,11.642,11.834,11.37,11.51,20503535,0
2007-12-31,11.449,11.563,11.335,11.484,19976951,0
2008-01-02,11.449,11.51,11.029,11.379,21250604,0
2008-01-03,11.432,11.449,11.257,11.344,29735333,0
2008-01-04,11.274,11.344,11.204,11.222,32614082,0
2008-01-07,11.266,11.37,11.204,11.327,35854011,0
2008-01-08,11.362,11.493,10.933,10.977,26429417,0
2008-01-09,10.994,11.003,10.583,10.793,28818134,0
2008-01-10,10.732,11.344,10.61,11.213,23680264,0
2008-01-11,11.126,11.126,10.636,10.714,20711609,0
2008-01-14,10.776,10.889,10.61,10.811,31025425,0
2008-01-15,10.697,11.038,10.671,10.784,21276063,0
2008-01-16,10.749,10.846,10.303,10.347,44465199,0
2008-01-17,10.356,10.513,10.076,10.12,26395601,0
2008-01-18,8.8952,8.8952,7.1284,7.6095,262937797,0
2008-01-22,7.1109,7.7757,7.0584,7.6969,71337864,0
2008-01-23,7.3121,7.6707,7.1721,7.627,82383289,0
2008-01-24,7.662,7.9943,7.4258,7.9506,48008467,0
2008-01-25,8.0468,8.3529,7.9856,8.2042,35447779,0
2008-01-28,8.2305,8.764,8.2305,8.7203,43687851,0
2008-01-29,8.7903,9.612,8.7465,9.4462,48599470,0
2008-01-30,9.42,9.4812,8.8515,9.0614,39623754,0
2008-01-31,8.904,9.3238,8.7728,9.2101,25373125,0
2008-02-01,9.3238,9.35,8.8252,9.1314,23682168,0
2008-02-04,9.0964,9.542,9.0177,9.3938,22390931,0
2008-02-05,9.2451,9.2451,8.5891,8.6328,32603821,0
2008-02-06,8.7115,8.764,8.3354,8.4142,22915036,0
2008-02-07,8.3529,8.4404,8.1168,8.3617,25640190,0
2008-02-08,8.3354,8.3704,8.0905,8.2567,24813640,0
2008-02-11,8.3879,8.6241,8.2217,8.5104,19565458,0
2008-02-12,8.6591,9.0614,8.5716,8.7378,29357380,0
2008-02-13,8.904,8.9215,8.694,8.8602,15779281,0
2008-02-14,8.8777,8.904,8.4491,8.4754,22177209,0
2008-02-15,8.6678,8.6678,8.3092,8.3704,30826027,0
2008-02-19,8.4666,8.5279,8.0206,8.073,46911414,0
2008-02-20,7.9593,7.9593,7.5395,7.6182,87875208,0
2008-02-21,7.662,7.7669,7.3121,7.4433,56827209,0
2008-02-22,7.452,7.8019,7.3996,7.7932,44054257,0
2008-02-25,7.8106,7.8719,7.6882,7.8281,23737385,0
2008-02-26,7.8019,8.1955,7.6445,8.1255,28204226,0
2008-02-27,8.0818,8.248,7.7144,7.8281,35851262,0
2008-02-28,6.831,7.3208,6.7786,7.0759,144067407,0
2008-02-29,6.8835,6.971,6.1925,6.2188,103857136,0
2008-03-03,6.3062,6.3587,6.0264,6.1051,82324989,0
2008-03-04,6.1051,6.1051,5.8602,6.0176,57143265,0
2008-03-05,6.1051,6.2013,5.9301,6.1226,90931284,0
2008-03-06,6.0963,6.1226,5.8864,5.9476,56875779,0
2008-03-07,5.8864,6.28,5.8514,6.1313,61939888,0
2008-03-10,6.2363,6.2363,5.8339,5.8777,45699955,0
2008-03-11,6.0089,6.0264,4.8543,5.3966,122209175,0
2008-03-12,5.3966,5.4841,5.0293,5.4403,67223229,0
2008-03-13,5.2916,5.3791,5.108,5.2392,42398800,0
2008-03-14,5.2916,5.4228,5.0992,5.2654,42640046,0
2008-03-17,5.1517,5.2829,4.8543,4.9505,39361764,0
2008-03-18,5.038,5.1954,4.7931,5.1779,56339960,0
2008-03-19,5.2479,5.2479,4.8981,4.9243,37299138,0
2008-03-20,4.9505,5.6415,4.9243,5.5715,65870101,0
2008-03-24,5.5715,5.8427,5.4316,5.7552,32999443,0
2008-03-25,5.7465,5.7902,5.4054,5.6153,43118212,0
2008-03-26,6.0438,6.0876,5.6065,5.7027,55517773,0
2008-03-27,5.729,5.8252,5.5453,5.6765,45569468,0
2008-03-28,5.694,5.7465,5.4141,5.6065,47966028,0
2008-03-31,5.5978,5.9301,5.5715,5.8514,47007781,0
2008-04-01,6.0176,6.2888,5.8077,5.8427,55106607,0
2008-04-02,5.9301,5.9739,5.7115,5.7727,38471543,0
2008-04-03,5.6852,5.8514,5.5715,5.8077,23638025,0
2008-04-04,5.8427,5.8427,5.659,5.7027,20835792,0
2008-04-07,5.7377,6.0176,5.7115,5.9564,35514867,0
2008-04-08,5.9301,5.9826,5.6852,5.8077,30395843,0
2008-04-09,5.8252,5.9214,5.659,5.7115,31425240,0
2008-04-10,5.764,5.7902,5.5978,5.7552,37876253,0
2008-04-11,5.6765,5.764,5.6153,5.659,37900669,0
2008-04-14,5.589,5.7465,5.554,5.6153,27374425,0
2008-04-15,5.6503,5.6503,5.4841,5.5191,33402424,0
2008-04-16,5.554,5.6503,5.5191,5.624,32384125,0
2008-04-17,5.6415,5.6503,5.5278,5.589,21806689,0
2008-04-18,5.6677,5.8777,5.6415,5.8339,27853016,0
2008-04-21,5.8602,5.8777,5.7377,5.8602,23180787,0
2008-04-22,5.8427,6.28,5.8077,6.1663,44149432,0
2008-04-23,6.2013,6.7873,6.1663,6.7086,65226078,0
2008-04-24,6.6211,6.9535,6.6124,6.866,34009968,0
2008-04-25,6.9185,7.0497,6.5774,6.9185,30090242,0
2008-04-28,6.9797,6.9885,6.7873,6.8048,20173483,0
2008-04-29,6.8135,7.0934,6.7348,7.0672,25219630,0
2008-04-30,7.0847,7.2509,6.9535,6.9885,33217223,0
2008-05-01,6.9885,7.0847,6.9185,7.0147,38537923,0
2008-05-02,7.0672,7.2946,6.6299,6.901,44499867,0
2008-05-05,7.5133,8.1605,7.1372,7.627,105446484,0
2008-05-06,7.6007,8.2042,7.3908,8.0381,67775701,0
2008-05-07,8.4579,8.5104,7.8456,8.0118,81501168,0
2008-05-08,7.8806,8.0031,7.4258,7.8544,50896608,0
2008-05-09,7.6882,8.694,7.4345,8.2042,91965352,0
2008-05-12,7.9681,8.5978,7.7844,8.0818,81303040,0
2008-05-13,8.0118,8.3704,7.8281,7.9244,27354221,0
2008-05-14,7.9418,8.3267,7.8281,8.1168,37685955,0
2008-05-15,8.108,8.3442,7.9506,8.2217,30232756,0
2008-05-16,8.2217,8.2917,7.9593,8.0206,42576169,0
2008-05-19,7.9681,8.3179,7.8894,8.108,42221403,0
2008-05-20,7.9681,8.2655,7.9593,8.108,28802433,0
2008-05-21,8.108,8.1605,7.7844,7.8369,34546824,0
2008-05-22,7.9768,8.0381,7.7669,7.7844,20392413,0
2008-05-23,7.7319,7.8456,7.4083,7.592,28729446,0
2008-05-27,7.5832,7.6357,7.1896,7.3821,32476374,0
2008-05-28,7.4171,7.7144,7.3471,7.7057,38319025,0
2008-05-29,7.6794,8.213,7.662,8.0993,30930089,0
2008-05-30,8.1343,8.3792,8.108,8.1867,21368103,0
2008-06-02,8.2217,8.3092,8.073,8.2392,17557323,0
2008-06-03,8.248,8.5978,8.1343,8.2042,36190607,0
2008-06-04,8.1955,8.2042,8.0206,8.0905,45471944,0
2008-06-05,8.0993,8.3005,8.0031,8.0468,43058902,0
2008-06-06,8.0031,8.0293,7.7844,7.9069,51478032,0
2008-06-09,7.9069,8.0293,7.6969,7.7144,18441726,0
2008-06-10,7.6357,7.6969,7.3646,7.5133,22663297,0
2008-06-11,7.4958,7.6532,7.3558,7.3908,29091929,0
2008-06-12,7.4171,7.5657,7.041,7.0672,47815582,0
2008-06-13,7.1284,7.2334,6.9622,7.1634,35597233,0
2008-06-16,7.1284,7.1809,6.8923,7.1721,35898837,0
2008-06-17,7.1984,7.3646,7.1197,7.2946,27596810,0
2008-06-18,7.2596,7.3121,7.0497,7.1896,49900706,0
2008-06-19,7.1984,7.2509,7.1109,7.2421,20295587,0
2008-06-20,7.1984,7.2596,6.8835,6.9185,33438924,0
2008-06-23,6.901,6.936,6.7086,6.7523,29520783,0
2008-06-24,6.7173,7.1284,6.6561,7.0934,37855279,0
2008-06-25,7.0322,7.662,7.0322,7.4783,59552450,0
2008-06-26,7.4083,8.108,7.3121,7.7319,74086322,0
2008-06-27,7.8456,8.1343,7.7494,7.7932,67807066,0
2008-06-30,7.8631,8.4142,7.8369,8.3092,69026146,0
2008-07-01,8.2305,8.283,7.4345,7.7232,47857669,0
2008-07-02,7.7669,7.9593,7.592,7.6445,33484569,0
2008-07-03,7.6969,7.8281,7.2771,7.4433,25689322,0
2008-07-07,7.487,7.7319,7.3733,7.5483,37875183,0
2008-07-08,7.4958,7.9069,7.4695,7.8369,27970343,0
2008-07-09,7.9244,7.9768,7.5045,7.522,29686024,0
2008-07-10,7.522,7.6794,7.3296,7.5045,21492940,0
2008-07-11,7.3908,7.5745,7.1896,7.3733,22424617,0
2008-07-14,7.4783,7.487,7.2071,7.2246,17070695,0
2008-07-15,7.1547,8.5279,6.8748,7.9069,96078257,0
2008-07-16,7.7757,7.8456,7.3733,7.6007,46334556,0
2008-07-17,7.522,7.7319,7.1284,7.2684,33451471,0
2008-07-18,7.2596,7.592,7.1809,7.4608,26077968,0
2008-07-21,7.4608,7.6357,7.4345,7.5045,17256818,0
2008-07-22,7.4695,7.4695,7.1721,7.3646,23128445,0
2008-07-23,7.3558,7.7932,7.3558,7.4433,23250560,0
2008-07-24,7.4171,7.4695,7.1284,7.4345,27031576,0
2008-07-25,7.4783,7.6882,7.3471,7.6445,23235183,0
2008-07-28,7.6357,7.6969,7.3471,7.3996,20174117,0
2008-07-29,7.4083,7.6445,7.2159,7.4258,23752140,0
2008-07-30,7.4433,7.5133,7.0934,7.2946,33470863,0
2008-07-31,7.1721,7.2946,7.0235,7.1197,41411974,0
2008-08-01,7.1634,7.1634,6.9622,7.0759,17348050,0
2008-08-04,7.0584,7.2334,7.006,7.1109,14542745,0
2008-08-05,7.2159,7.5133,7.1284,7.4783,45669917,0
2008-08-06,6.7873,6.9098,6.3762,6.4199,136253033,0
2008-08-07,6.4112,7.4783,6.1226,6.8135,341151542,0
2008-08-08,6.8485,7.627,6.8223,7.627,76410966,0
2008-08-11,7.487,8.0206,7.3996,7.6969,54218821,0
2008-08-12,7.6182,7.8281,7.5308,7.592,30515787,0
2008-08-13,7.592,7.662,7.5133,7.5657,26378217,0
2008-08-14,7.5745,7.8369,7.3471,7.7057,28101007,0
2008-08-15,7.6445,8.3704,7.6445,8.1605,51732863,0
2008-08-18,8.0905,8.1867,7.8806,7.9768,35813611,0
2008-08-19,7.8719,7.9593,7.7844,7.8981,45258880,0
2008-08-20,8.0031,8.1255,7.8631,7.9681,23257402,0
2008-08-21,7.9244,7.9681,7.6794,7.8544,37742324,0
2008-08-22,7.8631,8.178,7.8544,8.0818,25691828,0
2008-08-25,8.0905,8.0993,7.8019,7.8106,17920716,0
2008-08-26,7.8281,7.8981,7.6095,7.6707,15200181,0
2008-08-27,7.6182,7.8369,7.6182,7.8369,16547713,0
2008-08-28,7.8806,7.9506,7.7232,7.7844,17428266,0
2008-08-29,7.6969,7.8019,7.6182,7.627,16394951,0
2008-09-02,7.7844,7.8894,7.557,7.7232,20131330,0
2008-09-03,7.6882,7.8281,7.3908,7.4958,26855574,0
2008-09-04,7.4171,7.4783,6.9885,7.0322,32171606,0
2008-09-05,7.0672,7.0847,6.866,6.9885,29341931,0
2008-09-08,7.0759,7.1896,6.6561,6.9447,38587648,0
2008-09-09,6.9535,7.1372,6.6911,6.8135,36194495,0
2008-09-10,6.7436,6.9185,6.3325,6.3587,53305137,0
2008-09-11,6.2713,6.3937,6.1576,6.245,50305099,0
2008-09-12,6.315,6.4112,6.2275,6.2888,36100054,0
2008-09-15,6.1838,6.3675,5.8514,5.9301,51292968,0
2008-09-16,5.694,5.9476,5.5103,5.7465,52315317,0
2008-09-17,5.5366,5.6852,5.0293,5.0642,74600766,0
2008-09-18,5.2742,5.6065,5.0555,5.4928,68530337,0
2008-09-19,6.28,6.6211,5.8602,6.2538,64623791,0
2008-09-22,6.1313,6.315,5.5978,5.6852,41450773,0
2008-09-23,5.7202,6.28,5.7202,5.9214,47366478,0
2008-09-24,6.0264,6.1051,5.729,5.8077,32454650,0
2008-09-25,5.7465,6.315,5.729,6.0701,38191657,0
2008-09-26,5.8252,6.1138,5.7815,6.0613,23562540,0
2008-09-29,5.6153,5.9389,5.3004,5.3354,38914555,0
2008-09-30,5.6765,5.6765,5.3354,5.3354,48928265,0
2008-10-01,5.3879,5.8777,5.2392,5.7202,55000011,0
2008-10-02,5.7465,5.8689,5.1867,5.2742,37217906,0
2008-10-03,5.5453,5.5978,4.8106,4.9855,56017150,0
2008-10-06,4.8106,5.1167,4.4257,4.6182,61797740,0
2008-10-07,4.6269,4.7844,4.2246,4.2508,55795957,0
2008-10-08,3.9447,4.5394,3.8747,3.8835,41566482,0
2008-10-09,4.0584,4.2333,3.2887,3.2887,44007486,0
2008-10-10,2.9301,3.4199,2.8514,3.1225,60768585,0
2008-10-13,3.4549,3.8835,3.4111,3.6823,32941307,0
2008-10-14,4.0584,4.2771,3.4549,3.5336,44709990,0
2008-10-15,3.5423,3.5511,2.8339,2.9126,49688039,0
2008-10-16,3.1925,3.2712,2.6502,2.9126,57817468,0
2008-10-17,2.9038,2.9388,2.6764,2.6764,56367806,0
2008-10-20,2.8864,3.2275,2.8776,3.105,46705101,0
2008-10-21,3.07,3.5423,2.9826,3.3412,45829350,0
2008-10-22,3.1837,3.2799,3.035,3.035,35112634,0
2008-10-23,3.1313,3.1662,2.8601,3.0438,39512824,0
2008-10-24,2.7989,2.8689,2.6852,2.7639,49877130,0
2008-10-27,2.7464,2.8076,2.5365,2.554,26437879,0
2008-10-28,2.7901,2.9213,2.5103,2.9213,42738176,0
2008-10-29,2.8076,3.0088,2.7552,2.7814,35975052,0
2008-10-30,2.8776,3.1837,2.8601,3.0525,29959943,0
2008-10-31,3.0263,3.3674,2.7377,2.7377,52641485,0
2008-11-03,3.0176,3.5861,2.9476,3.4986,38259454,0
2008-11-04,3.8397,3.9359,3.5074,3.6298,35541480,0
2008-11-05,3.7085,3.7698,3.1925,3.245,32341900,0
2008-11-06,3.1925,3.3674,2.9563,3.2187,44874545,0
2008-11-07,3.0001,3.105,2.7289,2.9476,55201540,0
2008-11-10,3.0001,3.0875,2.554,2.8251,54568035,0
2008-11-11,2.7114,2.7114,2.0729,2.2129,48278347,0
2008-11-12,2.2654,2.3266,1.5481,1.7056,114290091,0
2008-11-13,1.7755,2.1779,1.7668,1.9592,107195297,0
2008-11-14,2.0117,2.2479,1.9592,2.0117,68461077,0
2008-11-17,2.0467,2.0904,1.8368,1.9067,43506760,0
2008-11-18,1.9067,1.9592,1.7406,1.8805,45779641,0
2008-11-19,1.9242,1.9242,1.6444,1.6444,56346778,0
2008-11-20,1.6444,1.6444,1.1808,1.1983,77012219,0
2008-11-21,1.3907,1.6269,1.277,1.4957,73846169,0
2008-11-24,1.6094,1.9242,1.5481,1.9242,62743409,0
2008-11-25,2.0117,2.1429,1.8543,2.0379,40688191,0
2008-11-26,2.0642,2.2916,1.9242,2.1866,24472403,0
2008-11-28,2.1954,2.4578,2.1866,2.4403,13026624,0
2008-12-01,2.4753,2.4928,1.8455,1.8455,35504844,0
2008-12-02,2.0467,2.3266,1.9942,2.3266,44289941,0
2008-12-03,2.1691,2.414,2.0992,2.2479,39685238,0
2008-12-04,2.1516,2.4053,2.1079,2.1866,25674282,0
2008-12-05,2.1691,2.2916,2.0729,2.2741,20020816,0
2008-12-08,2.3703,2.519,2.3441,2.3878,35389313,0
2008-12-09,2.3616,2.3878,2.2216,2.2216,31344584,0
2008-12-10,2.2916,2.3178,2.0467,2.1167,30564366,0
2008-12-11,2.0117,2.0292,1.7843,1.8193,35647040,0
2008-12-12,1.6881,1.8105,1.6444,1.7143,36921195,0
2008-12-15,1.7843,1.8368,1.4869,1.5919,50055946,0
2008-12-16,1.6881,1.7406,1.5744,1.7318,49680837,0
2008-12-17,1.6706,1.7581,1.6181,1.6181,31884216,0
2008-12-18,1.6881,1.7143,1.5656,1.5744,53447946,0
2008-12-19,1.6444,1.6968,1.4869,1.6968,49233383,0
2008-12-22,1.6444,1.6531,1.4169,1.4432,72035164,0
2008-12-23,1.4869,1.5219,1.4169,1.4432,43860396,0
2008-12-24,1.4519,1.4694,1.3732,1.382,14653827,0
2008-12-26,1.4082,1.4957,1.3907,1.4782,11998434,0
2008-12-29,1.4957,1.5656,1.4869,1.5306,27551712,0
2008-12-30,1.5394,1.6706,1.5306,1.6706,34703145,0
2008-12-31,1.6706,1.6881,1.5481,1.6006,34716840,0
2009-01-02,1.6006,1.7581,1.6006,1.7056,58657186,0
2009-01-05,1.6793,2.0117,1.6444,1.8543,60233346,0
2009-01-06,1.9505,2.0992,1.9067,2.0292,63270717,0
2009-01-07,1.968,2.1342,1.9242,2.0817,42648906,0
2009-01-08,2.0642,2.3178,1.9767,2.2566,54523643,0
2009-01-09,2.3353,2.5715,2.2391,2.2654,68083927,0
2009-01-12,2.3441,2.3441,2.1167,2.1429,36529073,0
2009-01-13,2.0904,2.2304,2.0554,2.1691,51826591,0
2009-01-14,2.1079,2.1167,1.9767,1.9855,52615967,0
2009-01-15,1.9767,2.0467,1.8718,2.003,58918893,0
2009-01-16,2.0642,2.0729,1.898,1.933,46989247,0
2009-01-20,1.898,2.003,1.7755,1.8018,39454561,0
2009-01-21,1.8718,1.968,1.7755,1.9592,46813614,0
2009-01-22,1.9417,2.1079,1.8805,2.0817,52701310,0
2009-01-23,2.003,2.3091,1.9417,2.1516,57201659,0
2009-01-26,2.1342,2.2916,2.0904,2.1779,48074391,0
2009-01-27,2.1866,2.2391,2.0904,2.1342,47041570,0
2009-01-28,2.2216,2.3791,2.1691,2.3441,69717713,0
2009-01-29,2.2566,2.3178,2.1954,2.2479,33279228,0
2009-01-30,2.2566,2.2916,2.0904,2.1254,36540062,0
2009-02-02,2.0992,2.1516,2.0205,2.1079,22887429,0
2009-02-03,2.1167,2.2216,2.0729,2.2129,33039829,0
2009-02-04,2.2216,2.3178,2.0554,2.0992,33608291,0
2009-02-05,2.0992,2.1429,1.9417,2.0292,38429469,0
2009-02-06,2.0292,2.1691,2.0292,2.1604,33941534,0
2009-02-09,2.1604,2.2041,2.0992,2.1429,35259957,0
2009-02-10,2.1079,2.1866,1.8543,1.9067,58283093,0
2009-02-11,2.0117,2.0992,1.8543,2.0554,48389849,0
2009-02-12,2.0117,2.2216,2.0117,2.1866,58823154,0
2009-02-13,2.1779,2.484,2.1779,2.4665,55851220,0
2009-02-17,2.2304,2.5365,2.1954,2.414,65659787,0
2009-02-18,2.5103,2.5802,2.1954,2.3703,65995386,0
2009-02-19,2.6677,3.0525,2.6415,2.8426,178895018,0
2009-02-20,2.7027,2.8164,2.6065,2.8164,88609244,0
2009-02-23,2.9388,3.0438,2.8339,2.8951,74213788,0
2009-02-24,2.9388,3.1488,2.8864,3.1313,85716308,0
2009-02-25,3.0438,3.1837,2.9476,3.14,67846963,0
2009-02-26,3.175,3.3149,3.0176,3.0438,56226934,0
2009-02-27,2.9651,3.0438,2.6939,2.8776,92192231,0
2009-03-02,2.7727,2.9738,2.6589,2.7464,39130129,0
2009-03-03,2.8251,3.0438,2.7989,2.8689,93485745,0
2009-03-04,2.9563,3.14,2.8951,2.9038,80667314,0
2009-03-05,2.8426,2.8776,2.6152,2.6852,39394323,0
2009-03-06,2.7377,2.8251,2.4665,2.6589,36820051,0
2009-03-09,2.6152,2.8251,2.589,2.7289,47103306,0
2009-03-10,2.8514,3.0963,2.8251,3.0963,53921505,0
2009-03-11,3.21,3.21,3.0613,3.0875,33835272,0
2009-03-12,3.1925,3.3937,3.1225,3.3499,70189533,0
2009-03-13,3.4549,3.6735,3.3324,3.6211,57481157,0
2009-03-16,3.4811,3.5773,3.105,3.1225,70228018,0
2009-03-17,3.105,3.1662,2.9476,3.1662,51768064,0
2009-03-18,3.175,3.4374,3.14,3.2799,44595499,0
2009-03-19,3.4286,3.4636,3.14,3.3149,42925755,0
2009-03-20,3.3324,3.3937,3.0176,3.0176,49328906,0
2009-03-23,3.14,3.4461,3.0963,3.2362,58885351,0
2009-03-24,3.1662,3.4286,3.1225,3.2275,33775006,0
2009-03-25,3.3499,3.3499,3.07,3.2362,42406658,0
2009-03-26,3.2974,3.4549,3.1925,3.4199,34576087,0
2009-03-27,3.3499,3.5423,3.2799,3.4636,30675853,0
2009-03-30,3.4024,3.4199,2.9826,3.1225,47175624,0
2009-03-31,3.1488,3.2362,3.0613,3.1225,30859855,0
2009-04-01,3.0963,3.4899,3.0525,3.4724,44252312,0
2009-04-02,3.656,3.9972,3.5336,3.7435,77768151,0
2009-04-03,3.8747,3.9184,3.5598,3.6648,45510281,0
2009-04-06,3.6298,3.866,3.4986,3.8572,35771001,0
2009-04-07,3.761,3.9272,3.726,3.8047,42047311,0
2009-04-08,3.9184,3.9272,3.6211,3.6648,33605376,0
2009-04-09,3.8135,3.8485,3.6648,3.7523,33661210,0
2009-04-13,3.6735,3.7872,3.5598,3.6648,20766697,0
2009-04-14,3.6648,3.7435,3.4986,3.5249,24401541,0
2009-04-15,3.4986,3.7173,3.4199,3.6998,31556746,0
2009-04-16,3.7085,3.7085,3.5511,3.6123,26842603,0
2009-04-17,3.6036,3.6735,3.5074,3.5948,25822141,0
2009-04-20,3.5511,3.5861,3.3149,3.3849,30755437,0
2009-04-21,3.3324,3.7348,3.3149,3.7173,44339355,0
2009-04-22,3.6735,3.796,3.6298,3.6298,28167146,0
2009-04-23,3.6648,3.6998,3.4286,3.6648,32206256,0
2009-04-24,3.5773,3.6998,3.5249,3.656,21127009,0
2009-04-27,3.6036,3.6998,3.5423,3.5773,19925051,0
2009-04-28,3.5686,3.6823,3.5074,3.6386,30296480,0
2009-04-29,3.6735,3.8572,3.6386,3.7085,34483122,0
2009-04-30,3.7785,3.9359,3.726,3.8135,44237121,0
2009-05-01,3.8835,4.1109,3.8047,4.0846,55720271,0
2009-05-04,4.487,4.7931,4.3558,4.3733,110898775,0
2009-05-05,4.5132,4.7144,4.2945,4.6794,54276634,0
2009-05-06,4.7669,4.9068,4.6182,4.6881,45597778,0
2009-05-07,4.7844,4.8018,4.487,4.5657,51599386,0
2009-05-08,4.6357,4.7056,4.417,4.5832,31239718,0
2009-05-11,4.487,4.7669,4.4695,4.7319,30169504,0
2009-05-12,4.7581,4.9243,4.5919,4.6619,35992350,0
2009-05-13,4.5482,4.5744,4.2858,4.347,30659074,0
2009-05-14,4.3295,4.6182,4.2771,4.5657,26507506,0
2009-05-15,4.5482,4.6881,4.382,4.417,31751905,0
2009-05-18,4.522,4.6794,4.417,4.6532,31161309,0
2009-05-19,4.7231,4.8981,4.522,4.8106,37922702,0
2009-05-20,4.9243,5.1954,4.8543,4.8806,39510005,0
2009-05-21,4.7669,4.8106,4.5307,4.6094,30034935,0
2009-05-22,4.6706,4.6706,4.4607,4.5132,21129836,0
2009-05-26,4.5394,4.6357,4.4432,4.5482,35737197,0
2009-05-27,4.6269,4.6269,4.312,4.4345,46642183,0
2009-05-28,4.5045,4.5307,4.1546,4.4957,62935457,0
2009-05-29,4.5569,4.5569,4.417,4.5045,27906405,0
2009-06-01,4.5307,4.5569,4.3295,4.3733,40060968,0
2009-06-02,4.3733,4.4782,4.2858,4.4257,57741139,0
2009-06-03,4.3995,4.4432,4.1983,4.2421,56074087,0
2009-06-04,4.2683,4.417,4.2421,4.3995,41069757,0
2009-06-05,4.4345,4.5132,4.3208,4.4695,51549982,0
2009-06-08,4.4345,4.452,4.2683,4.3383,56243272,0
2009-06-09,4.382,4.382,4.3033,4.3295,46490559,0
2009-06-10,4.3383,4.3733,4.1196,4.2333,61691512,0
2009-06-11,4.1983,4.5132,4.1983,4.4432,88294735,0
2009-06-12,4.417,4.7581,4.3908,4.6269,72807795,0
2009-06-15,4.5919,4.8806,4.5045,4.6706,69246060,0
2009-06-16,4.8106,5.0555,4.7319,4.7581,65433313,0
2009-06-17,4.7931,4.8106,4.4083,4.4695,60525316,0
2009-06-18,4.4607,4.6007,4.4257,4.5307,38458588,0
2009-06-19,4.6007,4.6357,4.3295,4.3383,39556935,0
2009-06-22,4.312,4.4345,4.2158,4.2246,36106263,0
2009-06-23,4.2508,4.2858,4.1109,4.1284,32649089,0
2009-06-24,4.1896,4.2246,3.9534,3.9884,55973878,0
2009-06-25,3.9884,4.0934,3.8922,4.0934,37721108,0
2009-06-26,4.1896,4.3645,4.0147,4.3645,52854491,0
2009-06-29,4.3208,4.3645,4.2071,4.3033,29103355,0
2009-06-30,4.2683,4.2945,4.1284,4.2071,26450676,0
2009-07-01,4.1721,4.2158,4.0234,4.0321,47467797,0
2009-07-02,4.0234,4.0234,3.7785,3.7785,41666371,0
2009-07-06,3.8397,4.0234,3.8135,3.9097,41988495,0
2009-07-07,3.9709,3.9797,3.831,3.8485,23883169,0
2009-07-08,3.8572,3.8835,3.7173,3.7523,35773984,0
2009-07-09,3.796,4.0059,3.7698,3.901,46480511,0
2009-07-10,3.8835,3.9097,3.6823,3.8135,33047989,0
2009-07-13,3.831,3.8572,3.6998,3.761,36345323,0
2009-07-14,3.8047,3.8835,3.7523,3.831,25457374,0
2009-07-15,3.901,4.0671,3.8922,4.0496,33719737,0
2009-07-16,4.0409,4.1109,4.0147,4.0759,20881616,0
2009-07-17,4.0759,4.0759,3.9534,4.0147,24355500,0
2009-07-20,4.0321,4.1721,4.0147,4.1546,26463028,0
2009-07-21,4.1721,4.1808,4.0321,4.1284,27023971,0
2009-07-22,4.1021,4.2683,4.0846,4.1808,29129629,0
2009-07-23,4.2246,4.2945,4.0496,4.0759,38602994,0
2009-07-24,4.0584,4.0934,3.9447,3.9534,36463213,0
2009-07-27,4.0147,4.0846,3.9184,3.9797,33763133,0
2009-07-28,3.9797,4.0584,3.8135,4.0147,79271208,0
2009-07-29,3.8222,3.8485,3.4636,3.5423,155366106,0
2009-07-30,3.6298,3.656,3.3324,3.5161,121433755,0
2009-07-31,3.5686,3.5773,3.4724,3.4986,57216129,0
2009-08-03,3.5336,3.5598,3.4199,3.5249,57166491,0
2009-08-04,3.4986,3.5423,3.4811,3.5423,40874241,0
2009-08-05,3.5161,3.5948,3.4636,3.4636,68114641,0
2009-08-06,3.4111,3.4461,3.3587,3.3937,51787394,0
2009-08-07,3.3937,3.4286,3.2887,3.3149,54704515,0
2009-08-10,3.3499,3.3587,3.2012,3.245,72706589,0
2009-08-11,3.1575,3.1925,3.0613,3.105,73165474,0
2009-08-12,3.1225,3.2799,3.105,3.2275,61190824,0
2009-08-13,3.2625,3.4636,3.2362,3.4549,82061929,0
2009-08-14,3.4636,3.4899,3.3499,3.3674,44853473,0
2009-08-17,3.245,3.3762,3.2012,3.3324,46264153,0
2009-08-18,3.3324,3.4461,3.3324,3.3674,40109531,0
2009-08-19,3.3499,3.3937,3.2799,3.2887,41974163,0
2009-08-20,3.3149,3.3587,3.2712,3.3499,34245017,0
2009-08-21,3.4111,3.4374,3.3587,3.4111,32891527,0
2009-08-24,3.4286,3.4286,3.3237,3.3499,45429353,0
2009-08-25,3.3499,3.3674,3.1488,3.1925,75409077,0
2009-08-26,3.2537,3.3149,3.175,3.3149,55481159,0
2009-08-27,3.3237,3.3499,3.2012,3.3149,50265704,0
2009-08-28,3.3412,3.4111,3.2799,3.2974,38215194,0
2009-08-31,3.2799,3.3324,3.1925,3.2012,26414053,0
2009-09-01,3.2275,3.2799,3.0788,3.0875,33973545,0
2009-09-02,3.0875,3.1313,3.035,3.0788,24091060,0
2009-09-03,3.1662,3.1837,3.105,3.1313,33548095,0
2009-09-04,3.1575,3.3674,3.105,3.3324,79123208,0
2009-09-08,3.4024,3.4111,3.2275,3.2362,68187287,0
2009-09-09,3.2537,3.2625,3.1837,3.2187,42348355,0
2009-09-10,3.2362,3.3237,3.1488,3.3062,57796923,0
2009-09-11,3.3237,3.3849,3.245,3.2974,41762020,0
2009-09-14,3.7173,4.0671,3.5773,3.6298,279461218,0
2009-09-15,3.6648,3.7173,3.5423,3.5511,98535816,0
2009-09-16,3.5773,3.6123,3.4024,3.4811,70738684,0
2009-09-17,3.4986,3.5074,3.3937,3.4111,57808420,0
2009-09-18,3.4986,3.7435,3.4374,3.7435,98713416,0
2009-09-21,3.5948,3.7523,3.5686,3.7173,68652870,0
2009-09-22,3.7523,3.9184,3.691,3.7523,72713955,0
2009-09-23,3.8135,3.8572,3.6123,3.6211,51750922,0
2009-09-24,3.656,3.6648,3.4374,3.5074,65442991,0
2009-09-25,3.4986,3.5074,3.4199,3.4549,39891990,0
2009-09-28,3.5249,3.5249,3.3674,3.4286,58669306,0
2009-09-29,3.4549,3.6386,3.3849,3.5336,70683727,0
2009-09-30,3.5598,3.6123,3.4286,3.4549,41207716,0
2009-10-01,3.4286,3.4461,3.2625,3.2712,53237586,0
2009-10-02,3.21,3.5423,3.1575,3.4199,78456458,0
2009-10-05,3.4724,3.4811,3.3237,3.3324,39750196,0
2009-10-06,3.3762,3.4111,3.3062,3.3149,43701607,0
2009-10-07,3.3237,3.3324,3.245,3.2625,46968457,0
2009-10-08,3.3062,3.3149,3.2187,3.2187,43517699,0
2009-10-09,3.2799,3.3062,3.105,3.1313,102182548,0
2009-10-12,3.175,3.1837,3.1138,3.1313,36317043,0
2009-10-13,3.1575,3.1662,2.9738,2.9826,102137214,0
2009-10-14,3.0176,3.1488,2.9738,3.1225,79657314,0
2009-10-15,3.105,3.1225,3.0525,3.0788,44428953,0
2009-10-16,3.0613,3.0613,3.0001,3.035,59544496,0
2009-10-19,3.0788,3.0788,2.9913,3.0088,31620165,0
2009-10-20,3.0088,3.035,2.8689,2.8776,60186459,0
2009-10-21,2.8864,3.0088,2.8689,2.8776,56864286,0
2009-10-22,2.9651,3.0438,2.8951,2.9563,73441155,0
2009-10-23,2.9826,3.0263,2.8426,2.8426,66130294,0
2009-10-26,2.9038,2.9301,2.7552,2.7989,63004934,0
2009-10-27,2.7814,2.8514,2.7464,2.7727,75463435,0
2009-10-28,2.8076,2.8689,2.6502,2.8339,81570012,0
2009-10-29,2.9213,2.9476,2.5977,2.7027,161223333,0
2009-10-30,2.6589,2.6677,2.5277,2.589,92430707,0
2009-11-02,2.6415,2.6764,2.4315,2.5103,87443032,0
2009-11-03,2.4928,2.5802,2.4665,2.5715,48296688,0
2009-11-04,2.5977,2.6415,2.5452,2.5452,36482164,0
2009-11-05,2.589,2.6065,2.4753,2.4753,67760471,0
2009-11-06,2.4753,2.5015,2.4753,2.4928,41843064,0
2009-11-09,2.554,3.0176,2.5365,3.0001,138873333,0
2009-11-10,2.8776,2.9563,2.7901,2.8339,88344137,0
2009-11-11,2.8339,2.8689,2.7202,2.7901,47272445,0
2009-11-12,2.7464,2.7552,2.6502,2.6677,40631733,0
2009-11-13,2.6939,2.7639,2.6502,2.7114,30361710,0
2009-11-16,2.9126,3.1662,2.8864,3.0613,159583891,0
2009-11-17,3.105,3.2625,3.07,3.2362,109506649,0
2009-11-18,3.2012,3.4811,3.07,3.4549,139036925,0
2009-11-19,3.4111,3.4636,3.2887,3.3674,92609155,0
2009-11-20,3.3412,3.3762,3.2712,3.2887,69740082,0
2009-11-23,3.3499,3.4636,3.3237,3.4111,65640626,0
2009-11-24,3.4461,3.4549,3.2625,3.2799,130728037,0
2009-11-25,3.3324,3.3849,3.3062,3.3587,39630252,0
2009-11-27,3.2537,3.3499,3.1925,3.2799,22840547,0
2009-11-30,3.2887,3.2974,3.2012,3.245,46914413,0
2009-12-01,3.2712,3.3149,3.2537,3.3062,32719026,0
2009-12-02,3.2625,3.3587,3.245,3.2799,34120291,0
2009-12-03,3.2799,3.3237,3.1925,3.21,37010579,0
2009-12-04,3.2712,3.2974,3.1662,3.2275,61347019,0
2009-12-07,3.3762,3.6823,3.2974,3.656,168493007,0
2009-12-08,3.5336,3.5423,3.4111,3.4199,95556001,0
2009-12-09,3.6036,3.8572,3.5773,3.6123,166439234,0
2009-12-10,3.691,3.7085,3.4549,3.5249,88358224,0
2009-12-11,3.5773,3.5948,3.5074,3.5598,52787948,0
2009-12-14,3.5861,3.6123,3.4811,3.4986,40534222,0
2009-12-15,3.4724,3.4986,3.3849,3.4111,28542425,0
2009-12-16,3.4286,3.4811,3.3412,3.4374,37315544,0
2009-12-17,3.3849,3.4111,3.21,3.2974,66412556,0
2009-12-18,3.3062,3.3237,3.2012,3.2537,59817187,0
2009-12-21,3.2799,3.3499,3.2625,3.2974,33013359,0
2009-12-22,3.3412,3.3674,3.2974,3.3499,28066094,0
2009-12-23,3.3499,3.3587,3.2362,3.2362,27606419,0
2009-12-24,3.2537,3.2799,3.2362,3.2625,9046915,0
2009-12-28,3.2712,3.2887,3.1925,3.1925,22025257,0
2009-12-29,3.1925,3.3412,3.1925,3.3324,36697026,0
2009-12-30,3.2799,3.3149,3.2537,3.3062,26510618,0
2009-12-31,3.2887,3.2974,3.2012,3.2012,35533979,0
2010-01-04,3.245,3.4286,3.2362,3.4111,67807654,0
2010-01-05,3.4286,3.6735,3.4111,3.6123,109264995,0
2010-01-06,3.6123,3.6998,3.5161,3.5773,44268141,0
2010-01-07,3.6298,3.6473,3.4636,3.4724,67226802,0
2010-01-08,3.4636,3.4986,3.4199,3.4549,23205948,0
2010-01-11,3.4986,3.5423,3.4636,3.5423,36903780,0
2010-01-12,3.4724,3.5161,3.3937,3.4111,39462220,0
2010-01-13,3.4549,3.5161,3.4374,3.4986,29867587,0
2010-01-14,3.4811,3.6386,3.1837,3.2275,170635046,0
2010-01-15,3.3412,3.3937,3.21,3.3412,121613410,0
2010-01-19,3.2362,3.245,3.1313,3.2187,92715495,0
2010-01-20,3.1662,3.2187,3.0176,3.105,92754653,0
2010-01-21,3.0788,3.105,2.9738,3.0263,77765101,0
2010-01-22,3.0176,3.1313,2.9301,2.9476,63717624,0
2010-01-25,3.0001,3.0613,2.9563,3.0088,42467216,0
2010-01-26,3.0088,3.0613,2.9038,2.9826,40963140,0
2010-01-27,2.9738,3.07,2.9388,3.0525,41478386,0
2010-01-28,3.0963,3.0963,2.9563,2.9563,38371813,0
2010-01-29,2.9826,3.0263,2.8426,2.8689,47365793,0
2010-02-01,2.9038,2.9476,2.8426,2.9213,38119519,0
2010-02-02,2.9301,3.2362,2.9301,3.21,99200596,0
2010-02-03,3.1575,3.2275,3.0875,3.1488,48610482,0
2010-02-04,3.1225,3.1662,2.9651,2.9826,54592793,0
2010-02-05,2.9913,3.0176,2.8951,3.0001,35127632,0
2010-02-08,3.0788,3.1837,3.035,3.07,42412457,0
2010-02-09,3.1488,3.1925,3.07,3.1925,65305079,0
2010-02-10,3.0176,3.0788,2.7377,2.9388,287116969,0
2010-02-11,2.8514,2.8951,2.8076,2.8514,88599394,0
2010-02-12,2.8251,2.8339,2.7114,2.7639,74396623,0
2010-02-16,2.8339,2.8601,2.7377,2.7552,51948131,0
2010-02-17,2.8164,2.8689,2.7639,2.8339,39720911,0
2010-02-18,2.8164,2.9213,2.8076,2.8951,38159881,0
2010-02-19,2.8951,3.1488,2.8864,3.0525,156109344,0
2010-02-22,3.105,3.1313,3.0176,3.0438,39147490,0
2010-02-23,3.0088,3.0088,2.8689,2.9213,55903922,0
2010-02-24,2.9301,2.9476,2.8514,2.8689,42495204,0
2010-02-25,2.8339,2.9301,2.8076,2.8776,44189066,0
2010-02-26,2.9038,2.9476,2.8864,2.9126,38086910,0
2010-03-01,2.9301,3.0001,2.9038,2.9651,39169263,0
2010-03-02,2.9738,2.9826,2.8864,2.9126,22773622,0
2010-03-03,2.9126,2.9476,2.8689,2.8776,31884600,0
2010-03-04,2.9038,2.9038,2.8426,2.8514,40758001,0
2010-03-05,2.8689,2.8776,2.8251,2.8689,35519569,0
2010-03-08,2.8776,3.0788,2.8601,2.9738,85650230,0
2010-03-09,3.0001,3.2012,2.9913,3.1662,110196467,0
2010-03-10,3.14,3.3762,3.105,3.1925,149728640,0
2010-03-11,3.1488,3.2799,3.1138,3.2362,58823610,0
2010-03-12,3.2362,3.2799,3.1225,3.1488,47646462,0
2010-03-15,3.1488,3.2187,3.105,3.14,46575002,0
2010-03-16,3.1488,3.175,3.0176,3.0176,68141522,0
2010-03-17,3.07,3.1837,3.0525,3.1575,66672195,0
2010-03-18,3.1837,3.3237,3.1662,3.3237,72308314,0
2010-03-19,3.3149,3.3237,3.2275,3.2887,67663054,0
2010-03-22,3.2362,3.2625,3.1925,3.245,38445965,0
2010-03-23,3.2537,3.4111,3.245,3.3499,89077012,0
2010-03-24,3.4811,3.6211,3.4286,3.4461,168261539,0
2010-03-25,3.4374,3.4811,3.2887,3.2974,88239524,0
2010-03-26,3.3324,3.3937,3.2537,3.3237,45883837,0
2010-03-29,3.3587,3.3937,3.2974,3.3149,31233049,0
2010-03-30,3.3587,3.3674,3.2799,3.3412,49946096,0
2010-03-31,3.3062,3.4461,3.2799,3.3237,70893810,0
2010-04-01,3.3937,3.4461,3.3499,3.4111,53466734,0
2010-04-05,3.4549,3.4636,3.4024,3.4199,33413374,0
2010-04-06,3.4024,3.4374,3.3674,3.3937,26872021,0
2010-04-07,3.3849,3.4374,3.3412,3.3937,49150129,0
2010-04-08,3.3762,3.5249,3.3324,3.4986,72552748,0
2010-04-09,3.5423,3.6036,3.5074,3.5336,63279096,0
2010-04-12,3.5773,3.7085,3.5686,3.6298,86284726,0
2010-04-13,3.6735,3.761,3.6211,3.6298,92159707,0
2010-04-14,3.6823,3.6823,3.5773,3.6298,52433161,0
2010-04-15,3.6473,3.6735,3.5336,3.6735,51855843,0
2010-04-16,3.6473,3.691,3.5161,3.5686,56405407,0
2010-04-19,3.6473,3.726,3.6036,3.6648,66966616,0
2010-04-20,3.691,3.7085,3.6298,3.6473,69731577,0
2010-04-21,3.6298,3.656,3.5511,3.5861,64598178,0
2010-04-22,3.6998,3.7435,3.5948,3.6648,123430715,0
2010-04-23,3.726,3.8135,3.7085,3.7785,95386210,0
2010-04-26,3.8397,3.8397,3.6823,3.6998,63513184,0
2010-04-27,3.6823,3.6998,3.5423,3.5773,86621855,0
2010-04-28,3.5861,3.8047,3.5773,3.726,142074883,0
2010-04-29,3.796,3.8922,3.7872,3.8397,99384480,0
2010-04-30,3.8747,3.9097,3.691,3.7173,67782655,0
2010-05-03,3.7173,3.7785,3.6735,3.7698,45907303,0
2010-05-04,3.6998,3.7085,3.5773,3.5861,58317202,0
2010-05-05,3.656,3.7173,3.6036,3.656,53672763,0
2010-05-06,3.6473,3.796,3.4111,3.6386,99829911,0
2010-05-07,3.6298,3.6998,3.3499,3.3587,114431075,0
2010-05-10,3.656,3.6735,3.4636,3.5336,71583339,0
2010-05-11,3.4811,3.6735,3.4549,3.6123,61879859,0
2010-05-12,3.6735,3.7085,3.5861,3.6298,75787272,0
2010-05-13,3.7698,3.9359,3.726,3.901,118270854,0
2010-05-14,3.8222,3.831,3.6998,3.8135,69272115,0
2010-05-17,3.796,3.9622,3.7523,3.9272,87055295,0
2010-05-18,4.0059,4.1459,4.0059,4.1109,131350958,0
2010-05-19,4.0584,4.1546,3.8747,4.0059,118208433,0
2010-05-20,3.831,3.9097,3.7698,3.7785,73949735,0
2010-05-21,3.6211,3.8747,3.5861,3.8572,86479740,0
2010-05-24,4.0496,4.2858,4.0321,4.1896,141408555,0
2010-05-25,4.0584,4.6444,4.0059,4.6269,195703817,0
2010-05-26,4.6269,4.6357,4.2421,4.2945,184175994,0
2010-05-27,4.3908,4.5482,4.3295,4.5394,87614364,0
2010-05-28,4.5132,4.5919,4.3908,4.487,65921430,0
2010-06-01,4.3733,4.4257,4.1546,4.1633,80976364,0
2010-06-02,4.1808,4.3995,4.1808,4.3645,80292217,0
2010-06-03,4.3995,4.4432,4.2421,4.3295,77173365,0
2010-06-04,4.2508,4.3645,4.1633,4.1808,67899419,0
2010-06-07,4.3295,4.3995,4.0584,4.0759,96303079,0
2010-06-08,4.0846,4.1021,3.8747,4.0147,84022844,0
2010-06-09,3.9709,4.2158,3.901,4.0321,83509310,0
2010-06-10,4.1459,4.1633,4.0059,4.1371,52741810,0
2010-06-11,4.0496,4.2771,4.0321,4.2596,60633607,0
2010-06-14,4.3558,4.3558,4.1896,4.1896,46167523,0
2010-06-15,4.2071,4.2945,4.1109,4.2858,62775739,0
2010-06-16,4.2071,4.2771,4.1459,4.1896,40504748,0
2010-06-17,4.1896,4.1983,4.0059,4.0584,57390192,0
2010-06-18,4.0759,4.1459,4.0147,4.0147,42139736,0
2010-06-21,4.1021,4.1021,3.8922,3.9359,59695927,0
2010-06-22,3.9534,3.9534,3.7435,3.7785,72429082,0
2010-06-23,3.7872,3.9797,3.7785,3.9534,79489478,0
2010-06-24,3.9272,3.9359,3.796,3.831,47432563,0
2010-06-25,3.8485,3.8922,3.6735,3.6735,62021559,0
2010-06-28,3.6998,3.9622,3.6998,3.901,79824929,0
2010-06-29,3.7872,3.866,3.691,3.7435,77955479,0
2010-06-30,3.7348,3.866,3.656,3.7085,48358414,0
2010-07-01,3.7085,3.796,3.5423,3.656,62159669,0
2010-07-02,3.656,3.7435,3.6036,3.6386,27686665,0
2010-07-06,3.6823,3.7523,3.5861,3.6211,49152013,0
2010-07-07,3.6473,3.7698,3.5773,3.726,71819080,0
2010-07-08,3.7785,3.9622,3.7523,3.8572,69785163,0
2010-07-09,3.8397,3.8835,3.691,3.7435,48410785,0
2010-07-12,3.7348,3.9447,3.7173,3.9359,66772955,0
2010-07-13,4.0409,4.1196,3.8922,4.0059,91122720,0
2010-07-14,3.9622,4.0496,3.9359,4.0321,34295190,0
2010-07-15,4.0147,4.1109,3.9972,4.1109,60041688,0
2010-07-16,4.0846,4.1459,3.9797,3.9884,61188501,0
2010-07-19,4.0147,4.1459,3.9534,4.0409,83927865,0
2010-07-20,3.9622,4.1546,3.9534,4.1196,68387993,0
2010-07-21,4.0759,4.1109,3.9622,4.0147,52933616,0
2010-07-22,4.0759,4.1371,4.0584,4.0846,48728441,0
2010-07-23,4.0759,4.1284,4.0234,4.1021,44868435,0
2010-07-26,4.1109,4.4257,4.0934,4.417,96564141,0
2010-07-27,4.4432,4.4432,4.1983,4.2246,107669159,0
2010-07-28,4.4257,4.4432,4.1808,4.2333,242342450,0
2010-07-29,4.2683,4.2858,4.1109,4.1633,84207817,0
2010-07-30,4.0934,4.1109,3.9447,3.9972,89279198,0
2010-08-02,4.0934,4.1371,4.0409,4.0934,70983217,0
2010-08-03,4.0496,4.0846,3.9359,3.9709,77004740,0
2010-08-04,3.9972,4.0409,3.9447,4.0147,57521235,0
2010-08-05,3.9884,4.0409,3.9272,3.9534,59359516,0
2010-08-06,3.901,3.9534,3.8922,3.8922,55730289,0
2010-08-09,3.9184,4.0234,3.8922,4.0059,36046379,0
2010-08-10,3.9534,4.0234,3.9184,3.9972,33513529,0
2010-08-11,3.9184,3.9884,3.9184,3.9272,45040042,0
2010-08-12,3.8922,3.9447,3.8572,3.9184,39280365,0
2010-08-13,3.9184,3.9709,3.8922,3.9184,25386865,0
2010-08-16,3.9184,3.9359,3.7435,3.761,47071970,0
2010-08-17,3.796,3.9884,3.7785,3.9272,59077024,0
2010-08-18,3.901,3.9884,3.8747,3.9097,36983772,0
2010-08-19,3.8747,3.901,3.6735,3.7173,70628262,0
2010-08-20,3.7085,3.761,3.6036,3.6648,61158221,0
2010-08-23,3.6998,3.7435,3.5598,3.5773,57829923,0
2010-08-24,3.4986,3.5686,3.4461,3.4549,52516441,0
2010-08-25,3.4111,3.5161,3.3412,3.4636,63565137,0
2010-08-26,3.5249,3.6473,3.5161,3.5598,54257337,0
2010-08-27,3.5686,3.5861,3.4636,3.4986,40059820,0
2010-08-30,3.4986,3.5423,3.4111,3.4111,41600261,0
2010-08-31,3.4024,3.5686,3.3937,3.5511,46954474,0
2010-09-01,3.6298,3.6735,3.5686,3.6211,46421008,0
2010-09-02,3.6123,3.831,3.6036,3.796,58462546,0
2010-09-03,3.8747,3.8835,3.7523,3.796,42822484,0
2010-09-07,3.7348,3.8485,3.7348,3.8485,32353564,0
2010-09-08,3.8572,3.8922,3.8222,3.8397,26666379,0
2010-09-09,3.8747,3.8922,3.8047,3.8485,18116048,0
2010-09-10,3.8135,3.8922,3.8047,3.8922,21830599,0
2010-09-13,3.9097,3.9622,3.866,3.9622,28562883,0
2010-09-14,3.9709,4.0496,3.9359,3.9884,41921164,0
2010-09-15,3.9709,4.0409,3.9184,4.0059,37592655,0
2010-09-16,3.9534,4.0059,3.8572,3.9097,43757949,0
2010-09-17,3.9447,3.9534,3.8135,3.8835,35589530,0
2010-09-20,3.8572,4.0496,3.8047,4.0496,62933951,0
2010-09-21,4.0409,4.0759,3.9359,4.0059,52399741,0
2010-09-22,3.9709,3.9797,3.8135,3.8222,46230711,0
2010-09-23,3.796,3.9184,3.7785,3.8135,43035757,0
2010-09-24,3.901,3.9097,3.8572,3.8835,34259894,0
2010-09-27,3.9972,4.0671,3.9709,4.0147,50570517,0
2010-09-28,4.0409,4.0409,3.9447,4.0234,32922654,0
2010-09-29,4.0059,4.1021,3.9884,4.0234,46200578,0
2010-09-30,4.0147,4.0671,3.9272,4.0496,45692243,0
2010-10-01,4.0496,4.1459,3.9972,4.1284,55564456,0
2010-10-04,4.1021,4.1546,4.0234,4.0234,37955484,0
2010-10-05,4.0234,4.1196,4.0059,4.0759,41881902,0
2010-10-06,4.0671,4.1459,4.0496,4.0671,36985982,0
2010-10-07,4.0671,4.0759,3.9359,3.9709,39576453,0
2010-10-08,4.0059,4.0147,3.8922,3.9184,40141567,0
2010-10-11,3.9272,3.9447,3.8485,3.901,40632187,0
2010-10-12,3.8485,4.0409,3.8485,4.0147,45908568,0
2010-10-13,4.1633,4.1808,4.0059,4.0496,44822058,0
2010-10-14,4.0147,4.0409,3.9534,3.9884,31755294,0
2010-10-15,4.0059,4.0234,3.9272,4.0147,20938505,0
2010-10-18,4.0147,4.0147,3.9272,3.9972,28285249,0
2010-10-19,3.9447,4.0059,3.9097,3.9972,42455165,0
2010-10-20,4.0234,4.1196,4.0059,4.0321,54663513,0
2010-10-21,4.0496,4.1808,4.0496,4.1633,70588668,0
2010-10-22,4.1633,4.2508,4.1021,4.2421,65723670,0
2010-10-25,4.2683,4.2683,4.1459,4.1546,45218555,0
2010-10-26,4.1371,4.2421,4.1371,4.1721,66431892,0
2010-10-27,4.0147,4.0321,3.691,3.761,208465655,0
2010-10-28,3.7523,3.7698,3.656,3.6648,94706694,0
2010-10-29,3.6823,3.7085,3.6036,3.6123,56829173,0
2010-11-01,3.656,3.7173,3.6036,3.6211,45718800,0
2010-11-02,3.6473,3.656,3.5249,3.5861,87968084,0
2010-11-03,3.5861,3.5861,3.3762,3.5598,139737149,0
2010-11-04,3.5773,3.6036,3.4899,3.5773,60577777,0
2010-11-05,3.5336,3.5773,3.4549,3.4899,58142660,0
2010-11-08,3.4811,3.5511,3.4286,3.4986,49804508,0
2010-11-09,3.5161,3.5423,3.4899,3.5249,49526229,0
2010-11-10,3.5161,3.5161,3.4374,3.4461,56737942,0
2010-11-11,3.4199,3.5511,3.3674,3.4986,74670599,0
2010-11-12,3.5161,3.5336,3.4636,3.5249,39334289,0
2010-11-15,3.5161,3.5249,3.3412,3.3499,79359837,0
2010-11-16,3.3674,3.4111,3.245,3.2712,58245149,0
2010-11-17,3.2625,3.3324,3.2362,3.2537,38097160,0
2010-11-18,3.2712,3.4199,3.2537,3.3762,50276768,0
2010-11-19,3.3674,3.5161,3.3324,3.5074,66959048,0
2010-11-22,3.4636,3.4724,3.4024,3.4286,39687057,0
2010-11-23,3.3849,3.4286,3.3674,3.3674,36279687,0
2010-11-24,3.3499,3.4986,3.3499,3.4724,34633246,0
2010-11-26,3.3937,3.4986,3.3849,3.4374,19484134,0
2010-11-29,3.4286,3.4636,3.3849,3.4286,30930340,0
2010-11-30,3.3849,3.4199,3.3062,3.3062,65083563,0
2010-12-01,3.3587,3.3849,3.2887,3.2974,55035368,0
2010-12-02,3.5249,3.5249,3.3499,3.3762,150961457,0
2010-12-03,3.3412,3.4374,3.3324,3.4286,32063350,0
2010-12-06,3.5773,3.726,3.5423,3.6473,143469920,0
2010-12-07,3.761,3.761,3.656,3.6823,55947967,0
2010-12-08,3.7085,3.7173,3.5861,3.6036,67837917,0
2010-12-09,3.6386,3.6648,3.5948,3.6298,36998619,0
2010-12-10,3.6298,3.7085,3.6211,3.691,30558501,0
2010-12-13,3.8047,3.901,3.7698,3.8222,90169438,0
2010-12-14,3.866,3.8922,3.7872,3.831,63333673,0
2010-12-15,3.761,3.8047,3.6823,3.6998,50485629,0
2010-12-16,3.691,3.7173,3.6036,3.6473,43828508,0
2010-12-17,3.6386,3.7173,3.6036,3.6386,72638577,0
2010-12-20,3.691,3.7698,3.6648,3.7348,39879190,0
2010-12-21,3.726,3.8222,3.7173,3.7698,40036142,0
2010-12-22,3.7348,3.7698,3.6823,3.6823,32982203,0
2010-12-23,3.6823,3.7085,3.6298,3.6648,45283591,0
2010-12-27,3.656,3.7348,3.6473,3.7348,14223630,0
2010-12-28,3.7348,3.7698,3.6735,3.6735,25643208,0
2010-12-29,3.6998,3.7085,3.6386,3.6473,21401707,0
2010-12-30,3.656,3.6735,3.6298,3.6386,21318753,0
2010-12-31,3.6648,3.7085,3.656,3.6998,24951259,0
2011-01-03,3.761,3.9534,3.761,3.9447,102632862,0
2011-01-04,3.9622,4.0321,3.8835,3.8922,135087784,0
2011-01-05,3.901,4.1021,3.8222,4.0409,94154975,0
2011-01-06,4.0934,4.0934,4.0147,4.0671,65334177,0
2011-01-07,4.0409,4.0934,3.9972,4.0934,60047597,0
2011-01-10,4.0671,4.0759,3.866,4.0059,72677778,0
2011-01-11,3.9797,3.9972,3.8485,3.8485,78505926,0
2011-01-12,3.866,3.8922,3.8222,3.8572,67474193,0
2011-01-13,3.8835,3.9272,3.831,3.9184,66494168,0
2011-01-14,3.866,3.9447,3.8485,3.8922,51592513,0
2011-01-18,3.8572,3.8835,3.7785,3.8135,69197121,0
2011-01-19,3.831,3.8747,3.691,3.7435,67532473,0
2011-01-20,3.726,3.761,3.656,3.7348,56134766,0
2011-01-21,3.7698,3.8135,3.7173,3.7698,36209152,0
2011-01-24,3.761,3.8397,3.761,3.8222,27364991,0
2011-01-25,3.8222,3.8485,3.7698,3.8135,26987088,0
2011-01-26,3.831,3.9797,3.8047,3.9359,62068706,0
2011-01-27,3.9359,4.0234,3.9272,4.0147,40966512,0
2011-01-28,4.0147,4.0234,3.8835,3.8922,47065505,0
2011-01-31,3.9097,3.9622,3.866,3.9534,36605294,0
2011-02-01,3.9447,3.9622,3.831,3.8397,64039983,0
2011-02-02,3.831,3.8485,3.761,3.8047,49953754,0
2011-02-03,3.8047,3.8222,3.7348,3.8047,49355258,0
2011-02-04,3.8135,3.9359,3.7785,3.8485,116949629,0
2011-02-07,3.9097,3.9272,3.8047,3.8485,61489597,0
2011-02-08,3.831,3.831,3.7523,3.7698,59783629,0
2011-02-09,3.761,3.8485,3.7435,3.8047,61270424,0
2011-02-10,3.9359,4.0409,3.8485,4.0234,158248244,0
2011-02-11,3.9272,4.0234,3.901,4.0234,63681266,0
2011-02-14,4.0147,4.0321,3.9359,3.9797,57009099,0
2011-02-15,3.9972,4.0147,3.8835,3.901,59517738,0
2011-02-16,3.9359,3.9709,3.8835,3.9097,73473866,0
2011-02-18,3.8835,3.9622,3.8485,3.9359,70360667,0
2011-02-22,3.8922,3.901,3.761,3.7785,56089812,0
2011-02-23,3.8047,3.8397,3.6036,3.6735,81552345,0
2011-02-24,3.7173,3.7523,3.6036,3.726,79233122,0
2011-02-25,3.7698,3.8047,3.726,3.7698,40115439,0
2011-02-28,3.7872,3.8222,3.7785,3.8222,30712196,0
2011-03-01,3.8222,3.8222,3.6735,3.6823,45798146,0
2011-03-02,3.6998,3.7872,3.6648,3.7173,61795705,0
2011-03-03,3.761,3.8485,3.7523,3.7872,53357054,0
2011-03-04,3.8135,3.8397,3.7348,3.796,29181320,0
2011-03-07,3.8835,3.9534,3.8135,3.9184,74967432,0
2011-03-08,4.1284,4.2071,4.0321,4.1109,194753584,0
2011-03-09,4.0496,4.1196,4.0409,4.1109,57491496,0
2011-03-10,4.0671,4.312,4.0584,4.2858,126322696,0
2011-03-11,4.2421,4.5045,4.2246,4.3733,117658470,0
2011-03-14,4.382,4.5045,4.3295,4.3908,97532233,0
2011-03-15,4.2596,4.4083,4.2246,4.3295,78513122,0
2011-03-16,4.3208,4.3558,4.1808,4.2508,53198316,0
2011-03-17,4.347,4.4345,4.3383,4.4257,54722636,0
2011-03-18,4.4782,4.6007,4.382,4.417,69264255,0
2011-03-21,3.9184,3.9359,3.6473,3.8135,346685328,0
2011-03-22,3.8922,3.9884,3.8047,3.9097,142631628,0
2011-03-23,3.9447,3.9534,3.796,3.9272,80554290,0
2011-03-24,3.9447,4.0234,3.9184,3.9884,70508643,0
2011-03-25,4.0059,4.1021,3.9797,4.0934,55562049,0
2011-03-28,4.1109,4.1983,4.0934,4.1808,76082368,0
2011-03-29,4.1371,4.1633,3.9359,4.0409,104892054,0
2011-03-30,4.0234,4.0584,3.9797,3.9884,60891030,0
2011-03-31,3.9622,4.0759,3.9447,4.0584,55626660,0
2011-04-01,4.1021,4.1109,3.9884,3.9884,34705160,0
2011-04-04,4.0059,4.0759,3.9972,4.0409,26432035,0
2011-04-05,4.0321,4.0409,3.9709,3.9797,29164168,0
2011-04-06,4.0234,4.1284,4.0234,4.0584,49763841,0
2011-04-07,4.0671,4.1284,4.0147,4.0409,37025769,0
2011-04-08,4.0496,4.1896,4.0321,4.1371,65499592,0
2011-04-11,4.1808,4.1983,4.1109,4.1196,47083422,0
2011-04-12,4.1021,4.1983,4.0759,4.1983,50206700,0
2011-04-13,4.2071,4.2508,4.1196,4.2071,60224058,0
2011-04-14,4.1633,4.3558,4.1196,4.3383,81462509,0
2011-04-15,4.3383,4.3558,4.1983,4.2071,72938767,0
2011-04-18,4.1371,4.1633,4.0234,4.1109,56892068,0
2011-04-19,4.2071,4.2158,4.0759,4.1459,55619029,0
2011-04-20,4.1983,4.2683,4.1546,4.1983,54780479,0
2011-04-21,4.1896,4.2158,4.1371,4.2071,33753502,0
2011-04-25,4.1546,4.2158,4.1546,4.1983,26371010,0
2011-04-26,4.2071,4.2333,4.1633,4.2071,34739942,0
2011-04-27,4.2158,4.2246,4.1284,4.1896,50024570,0
2011-04-28,4.312,4.4695,4.2508,4.4695,149517540,0
2011-04-29,4.487,4.6794,4.4695,4.5307,114243096,0
2011-05-02,4.6007,4.6706,4.522,4.5394,55345716,0
2011-05-03,4.522,4.6007,4.4432,4.4782,45851299,0
2011-05-04,4.4782,4.6357,4.4345,4.6094,64307975,0
2011-05-05,4.5394,4.6794,4.5307,4.5394,41576812,0
2011-05-06,4.6444,4.6532,4.5394,4.5482,33666190,0
2011-05-09,4.5569,4.6269,4.522,4.6269,31792012,0
2011-05-10,4.6444,4.6969,4.6094,4.6357,73360289,0
2011-05-11,4.6357,4.6532,4.487,4.5307,42741541,0
2011-05-12,4.522,4.5919,4.487,4.522,39393980,0
2011-05-13,4.5482,4.5569,4.3995,4.4607,49186830,0
2011-05-16,4.4432,4.5482,4.4083,4.4695,39474019,0
2011-05-17,4.487,4.5482,4.4345,4.4695,43254190,0
2011-05-18,4.4957,4.5919,4.487,4.5744,38129744,0
2011-05-19,4.6094,4.6794,4.487,4.6619,114591956,0
2011-05-20,4.7406,4.8718,4.6969,4.7844,109693486,0
2011-05-23,4.7231,4.8981,4.6969,4.8718,64847047,0
2011-05-24,4.8718,5.1605,4.8631,5.108,166311866,0
2011-05-25,5.1167,5.2042,5.0118,5.1342,96987080,0
2011-05-26,5.1342,5.2129,5.0293,5.1692,77974128,0
2011-05-27,5.2042,5.2916,5.108,5.1167,59888693,0
2011-05-31,5.1605,5.1867,5.073,5.1167,55374010,0
2011-06-01,5.073,5.2217,5.038,5.0992,81335423,0
2011-06-02,5.108,5.6415,5.0817,5.1867,92466717,0
2011-06-03,5.143,5.2129,4.9505,4.9593,77845863,0
2011-06-06,4.9768,5.073,4.8806,4.8981,41813603,0
2011-06-07,4.7406,4.8281,4.6444,4.8018,101417179,0
2011-06-08,4.7056,4.8106,4.6706,4.6706,54149815,0
2011-06-09,4.7144,4.7669,4.6269,4.7319,50056109,0
2011-06-10,4.7144,4.7231,4.5569,4.5657,49055788,0
2011-06-13,4.4957,4.6532,4.4782,4.6007,80647735,0
2011-06-14,4.6532,4.7056,4.6007,4.6619,51297731,0
2011-06-15,4.6007,4.7056,4.5569,4.6444,73995681,0
2011-06-16,4.6357,4.6532,4.5482,4.5569,39284122,0
2011-06-17,4.5832,4.6182,4.4083,4.5394,84779064,0
2011-06-20,4.5744,4.5919,4.4957,4.5569,30618577,0
2011-06-21,4.5482,4.6619,4.5132,4.5832,69241553,0
2011-06-22,4.5657,4.5744,4.452,4.4782,61657285,0
2011-06-23,4.4257,4.4607,4.382,4.4257,42966920,0
2011-06-24,4.4432,4.4782,4.3558,4.3733,48291521,0
2011-06-27,4.3908,4.5307,4.3558,4.5045,52753749,0
2011-06-28,4.5132,4.5744,4.4607,4.5657,40727460,0
2011-06-29,4.5744,4.6706,4.5394,4.5569,49014794,0
2011-06-30,4.6007,4.7231,4.5307,4.7144,67714467,0
2011-07-01,4.7319,4.7494,4.6357,4.7494,31311060,0
2011-07-05,4.7144,4.7581,4.6619,4.7144,36667531,0
2011-07-06,4.7056,4.8543,4.6881,4.8193,67779479,0
2011-07-07,4.8893,5.0293,4.8718,4.9418,69645550,0
2011-07-08,4.8806,4.8981,4.7581,4.8018,32745459,0
2011-07-11,4.7319,4.7844,4.7144,4.7406,40542315,0
2011-07-12,4.7231,4.8281,4.6969,4.7494,27625672,0
2011-07-13,4.7581,4.8106,4.7144,4.7319,22232583,0
2011-07-14,4.7581,4.7669,4.5394,4.6269,56332501,0
2011-07-15,4.6532,4.7319,4.6357,4.6794,32235270,0
2011-07-18,4.6532,4.6794,4.4695,4.5394,41475390,0
2011-07-19,4.5744,4.6182,4.522,4.6007,64831955,0
2011-07-20,4.6094,4.6269,4.4957,4.5394,39660893,0
2011-07-21,4.522,4.6007,4.5045,4.522,38437191,0
2011-07-22,4.5482,4.5832,4.487,4.5132,35479972,0
2011-07-25,4.4695,4.5307,4.4345,4.5045,25112968,0
2011-07-26,4.5832,4.6007,4.4607,4.5307,89438290,0
2011-07-27,4.5132,4.6094,4.4957,4.5132,51607501,0
2011-07-28,3.9447,4.0059,3.6211,3.796,236700419,0
2011-07-29,3.726,3.7523,3.6386,3.6998,84091241,0
2011-08-01,3.7698,3.7785,3.6123,3.7523,81426367,0
2011-08-02,3.7085,3.7173,3.3937,3.4986,139256586,0
2011-08-03,3.5773,3.656,3.4461,3.6298,90202973,0
2011-08-04,3.5686,3.5773,3.2537,3.2712,117647701,0
2011-08-05,3.3937,3.4374,3.14,3.2537,74959093,0
2011-08-08,3.0438,3.1488,2.7202,2.7377,110036365,0
2011-08-09,2.8601,2.8951,2.6677,2.8689,131855784,0
2011-08-10,2.8251,2.8251,2.6764,2.7639,146119403,0
2011-08-11,2.6939,2.7727,2.6065,2.7289,153804104,0
2011-08-12,2.7552,2.8076,2.7114,2.7989,68988389,0
2011-08-15,2.8689,3.0525,2.7464,3.0438,90935216,0
2011-08-16,3.035,3.1925,2.8951,3.14,74631777,0
2011-08-17,3.1925,3.3149,3.1662,3.2537,74286583,0
2011-08-18,3.1575,3.21,3.0176,3.0525,79974202,0
2011-08-19,2.9476,3.1488,2.9476,2.9913,56816831,0
2011-08-22,3.1313,3.14,2.7727,2.8514,72928484,0
2011-08-23,2.8864,3.2537,2.8251,3.14,71425365,0
2011-08-24,3.2187,3.2275,3.0001,3.0176,64766615,0
2011-08-25,3.0263,3.0438,2.7989,2.8251,77161804,0
2011-08-26,2.8426,2.8951,2.7727,2.8426,74963852,0
2011-08-29,2.9388,3.0263,2.9213,3.0263,45225929,0
2011-08-30,3.0001,3.1662,2.9913,3.105,83067062,0
2011-08-31,3.1575,3.4111,3.1313,3.2887,224783305,0
2011-09-01,3.3149,3.3499,3.2712,3.2712,101085324,0
2011-09-02,3.0788,3.1575,3.0613,3.0875,52784012,0
2011-09-06,2.9826,3.07,2.9213,2.9476,42039129,0
2011-09-07,3.035,3.0525,2.9563,3.035,42476288,0
2011-09-08,3.0176,3.0525,2.9738,3.0176,33308715,0
2011-09-09,2.9913,3.0525,2.9388,3.0176,94490829,0
2011-09-12,2.9651,3.0001,2.8951,2.9738,43221999,0
2011-09-13,2.9738,3.14,2.9563,3.1225,54904884,0
2011-09-14,3.105,3.1313,2.9476,3.0875,70346615,0
2011-09-15,3.0963,3.105,2.9826,3.0088,65935616,0
2011-09-16,3.0263,3.035,2.8339,2.9388,87237471,0
2011-09-19,2.8776,2.9563,2.8426,2.9301,44574867,0
2011-09-20,2.9563,2.9913,2.9038,2.9126,28522226,0
2011-09-21,2.9476,3.0176,2.8426,2.8426,39936442,0
2011-09-22,2.7727,2.8164,2.5802,2.6327,113027542,0
2011-09-23,2.6415,2.8339,2.624,2.7814,68959841,0
2011-09-26,2.8164,2.8164,2.6852,2.7027,66393348,0
2011-09-27,2.7814,2.8689,2.7202,2.7377,56265022,0
2011-09-28,2.7727,2.7989,2.6939,2.6939,36585034,0
2011-09-29,2.7377,2.8251,2.6939,2.7377,48621355,0
2011-09-30,2.7114,2.7289,2.6589,2.6589,41410393,0
2011-10-03,2.6677,2.6677,2.3791,2.3878,111175390,0
2011-10-04,2.4665,2.5277,1.968,2.5015,187246397,0
2011-10-05,2.484,2.5015,2.3878,2.5015,49262871,0
2011-10-06,2.5015,2.6502,2.4753,2.6327,52949299,0
2011-10-07,2.7027,2.9651,2.0992,2.1079,293161858,0
2011-10-10,2.0817,2.0817,1.8368,1.9417,350338925,0
2011-10-11,1.9155,2.1079,1.8805,2.0817,166378936,0
2011-10-12,2.1604,2.3703,2.1079,2.2479,141087900,0
2011-10-13,2.2479,2.4578,2.2304,2.4315,112545207,0
2011-10-14,2.624,2.6327,2.3703,2.4403,140899554,0
2011-10-17,2.4753,2.519,2.4053,2.4578,86116919,0
2011-10-18,2.4578,2.5277,2.4228,2.519,47992069,0
2011-10-19,2.4578,2.5802,2.414,2.449,46895700,0
2011-10-20,2.4665,2.4665,2.3616,2.3703,41082323,0
2011-10-21,2.4228,2.4403,2.3703,2.4228,49311915,0
2011-10-24,2.4228,2.4403,2.3178,2.3528,83148758,0
2011-10-25,2.3703,2.3791,2.2129,2.3616,69956045,0
2011-10-26,2.3091,2.3441,2.0729,2.1954,135023759,0
2011-10-27,2.3528,2.3616,2.2129,2.3003,67331600,0
2011-10-28,2.3178,2.4665,2.3091,2.3791,75976491,0
2011-10-31,2.3528,2.3616,2.2391,2.2479,48963234,0
2011-11-01,2.2129,2.2566,2.1604,2.1779,47076898,0
2011-11-02,2.2566,2.3791,2.2391,2.3791,59074908,0
2011-11-03,2.3966,2.484,2.3528,2.4578,77805861,0
2011-11-04,2.4228,2.5277,2.4228,2.5103,63630463,0
2011-11-07,2.5103,2.554,2.4053,2.5452,46442180,0
2011-11-08,2.519,2.5715,2.4665,2.5277,41010112,0
2011-11-09,2.4753,2.5365,2.3966,2.3966,47090949,0
2011-11-10,2.5015,2.5365,2.4578,2.484,28897531,0
2011-11-11,2.5103,2.5627,2.4928,2.5452,32378488,0
2011-11-14,2.5452,2.5627,2.4928,2.5015,29635913,0
2011-11-15,2.5015,2.5627,2.4753,2.554,27082767,0
2011-11-16,2.4928,2.5452,2.4665,2.4928,32230619,0
2011-11-17,2.4928,2.5015,2.3441,2.3616,37754760,0
2011-11-18,2.3878,2.4053,2.1954,2.2916,62622198,0
2011-11-21,2.2479,2.3003,2.2216,2.2741,27383325,0
2011-11-22,2.2916,2.2916,2.2041,2.2916,38578113,0
2011-11-23,2.2479,2.2916,2.1516,2.1604,39341955,0
2011-11-25,2.2041,2.2566,2.0467,2.0817,25811760,0
2011-11-28,2.1954,2.2654,2.0992,2.1429,62929156,0
2011-11-29,2.1604,2.2129,2.1254,2.1866,40311259,0
2011-11-30,2.2479,2.3616,2.2304,2.3616,60020141,0
2011-12-01,2.3441,2.4928,2.2304,2.3616,76645042,0
2011-12-02,2.3878,2.3878,2.2391,2.2741,40723573,0
2011-12-05,2.3266,2.3353,2.2741,2.3178,42362896,0
2011-12-06,2.3003,2.3178,2.1954,2.2828,40139963,0
2011-12-07,2.2216,2.2391,2.1954,2.2391,28917681,0
2011-12-08,2.2129,2.2304,2.1167,2.1342,33308972,0
2011-12-09,2.1691,2.1691,2.1167,2.1604,26564368,0
2011-12-12,2.1342,2.1516,2.0729,2.0729,29986686,0
2011-12-13,2.1079,2.2129,2.0729,2.0904,48752782,0
2011-12-14,2.0817,2.0992,1.9767,1.9855,36859710,0
2011-12-15,2.0379,2.0379,1.933,1.9942,42202047,0
2011-12-16,2.0117,2.0205,1.9505,1.968,43678460,0
2011-12-19,1.9592,2.0117,1.8805,1.8893,32845960,0
2011-12-20,1.9767,2.0992,1.9067,2.0642,83733013,0
2011-12-21,2.0729,2.0904,1.9942,2.0379,29380853,0
2011-12-22,2.0205,2.0554,2.0117,2.0554,39884592,0
2011-12-23,2.0642,2.0729,2.0205,2.0205,16183069,0
2011-12-27,2.0379,2.0554,2.0292,2.0292,13415688,0
2011-12-28,2.0292,2.0467,1.968,1.9942,23080483,0
2011-12-29,1.9855,2.0205,1.9767,2.0205,21443592,0
2011-12-30,2.003,2.0729,1.9942,2.0467,25011410,0
2012-01-03,2.0904,2.1079,2.0205,2.0467,35877223,0
2012-01-04,2.0379,2.0467,1.9942,2.0205,24231351,0
2012-01-05,2.0205,2.0292,1.9417,1.9592,38838773,0
2012-01-06,1.9767,1.9942,1.8893,1.9155,57938731,0
2012-01-09,1.9417,1.9505,1.898,1.9242,45397790,0
2012-01-10,1.9505,1.9592,1.9155,1.9505,34267189,0
2012-01-11,1.933,2.0292,1.933,2.0117,36941561,0
2012-01-12,2.0467,2.0729,2.0117,2.0292,54090375,0
2012-01-13,2.0379,2.0467,1.9942,2.0205,20888462,0
2012-01-17,2.0467,2.0554,1.933,1.933,45583467,0
2012-01-18,1.968,2.0379,1.9417,2.0379,28244221,0
2012-01-19,2.0467,2.0642,2.0117,2.0467,24025342,0
2012-01-20,2.0467,2.0554,1.968,1.9855,40939455,0
2012-01-23,1.9942,2.0117,1.968,1.968,31389098,0
2012-01-24,1.9855,1.9855,1.8893,1.898,61982893,0
2012-01-25,1.9242,1.9417,1.863,1.9242,57590642,0
2012-01-26,1.933,1.9767,1.898,1.898,60441944,0
2012-01-27,1.898,1.9155,1.8893,1.898,29316285,0
2012-01-30,1.9067,1.9067,1.863,1.8893,39982342,0
2012-01-31,1.8718,1.898,1.8368,1.8543,70690794,0
2012-02-01,1.8805,1.9592,1.8543,1.9505,78003469,0
2012-02-02,1.968,1.968,1.9155,1.933,36998455,0
2012-02-03,1.9592,2.0292,1.9417,2.0292,62316162,0
2012-02-06,2.0292,2.1691,2.0117,2.1516,75658821,0
2012-02-07,2.2129,2.2304,2.1254,2.1429,84169980,0
2012-02-08,2.1167,2.1779,1.9855,2.1079,143426945,0
2012-02-09,2.0904,2.0992,2.0292,2.0904,52501963,0
2012-02-10,2.0642,2.0642,2.003,2.003,43633827,0
2012-02-13,2.0379,2.0467,1.9855,2.0205,55800669,0
2012-02-14,2.0117,2.0205,1.9855,2.0205,28388557,0
2012-02-15,2.0205,2.0292,1.9767,1.9767,40159584,0
2012-02-16,1.968,2.003,1.9242,1.9767,72683051,0
2012-02-17,1.9855,2.0117,1.968,2.0117,23333286,0
2012-02-21,2.0117,2.0205,1.9855,1.9855,21450943,0
2012-02-22,1.9855,1.9942,1.9242,1.9505,38985117,0
2012-02-23,1.933,2.2216,1.9242,2.2041,114964176,0
2012-02-24,2.1691,2.2041,2.0992,2.1604,76488537,0
2012-02-27,2.1254,2.2741,2.0729,2.2304,72638191,0
2012-02-28,2.2129,2.2566,2.1866,2.2304,41508886,0
2012-02-29,2.2041,2.2654,2.1516,2.1604,38677569,0
2012-03-01,2.1779,2.2216,2.1604,2.1866,23887246,0
2012-03-02,2.2041,2.2129,2.1691,2.1866,18247134,0
2012-03-05,2.1954,2.1954,2.1079,2.1254,37220654,0
2012-03-06,2.0992,2.1254,2.0642,2.0904,38441916,0
2012-03-07,2.1167,2.1604,2.1079,2.1254,50491888,0
2012-03-08,2.1516,2.3178,2.1342,2.2741,81462166,0
2012-03-09,2.2916,2.4928,2.2479,2.4315,158632153,0
2012-03-12,2.414,2.4753,2.3528,2.3791,59477339,0
2012-03-13,2.414,2.4665,2.3878,2.4403,75910893,0
2012-03-14,2.4665,2.4928,2.3791,2.4228,62973659,0
2012-03-15,2.449,2.4753,2.414,2.449,53777961,0
2012-03-16,2.449,2.5715,2.4228,2.5277,69855562,0
2012-03-19,2.3966,2.4753,2.3441,2.414,118273601,0
2012-03-20,2.3266,2.414,2.3266,2.4053,43522379,0
2012-03-21,2.3791,2.449,2.3616,2.4315,44534932,0
2012-03-22,2.414,2.4403,2.3791,2.3966,42441502,0
2012-03-23,2.4053,2.414,2.3616,2.3966,30943817,0
2012-03-26,2.4315,2.5103,2.414,2.5015,52801011,0
2012-03-27,2.5103,2.5277,2.4403,2.4753,41571743,0
2012-03-28,2.4665,2.5277,2.4403,2.4753,31908386,0
2012-03-29,2.5103,2.6065,2.4753,2.6065,103884974,0
2012-03-30,2.624,2.6502,2.4928,2.4928,49253467,0
2012-04-02,2.519,2.5365,2.4753,2.5015,35489879,0
2012-04-03,2.519,2.5365,2.4753,2.519,42699348,0
2012-04-04,2.5015,2.5015,2.4053,2.4053,38047251,0
2012-04-05,2.4403,2.4578,2.3966,2.414,27918450,0
2012-04-09,2.3703,2.4403,2.3003,2.4053,39374368,0
2012-04-10,2.3966,2.4403,2.3178,2.3266,45232253,0
2012-04-11,2.3616,2.449,2.3441,2.4053,40430588,0
2012-04-12,2.414,2.4403,2.3791,2.4053,21572120,0
2012-04-13,2.4053,2.414,2.3266,2.3441,23318269,0
2012-04-16,2.3616,2.3703,2.1954,2.1954,64207515,0
2012-04-17,2.2391,2.2916,2.1866,2.2828,59716805,0
2012-04-18,2.2654,2.2741,2.1954,2.2041,76474302,0
2012-04-19,2.2041,2.2041,2.0554,2.0992,124257760,0
2012-04-20,2.1167,2.1254,2.0642,2.0729,62080739,0
2012-04-23,2.0292,2.0817,2.0117,2.0467,56142208,0
2012-04-24,2.0467,2.1691,2.0292,2.1604,106049594,0
2012-04-25,2.2741,2.3178,2.1079,2.1254,166692175,0
2012-04-26,2.1254,2.1954,2.0642,2.0729,88570030,0
2012-04-27,2.0817,2.0904,2.0205,2.0642,72991516,0
2012-04-30,2.0642,2.1779,2.0379,2.1691,61859508,0
2012-05-01,2.1866,2.2741,2.1779,2.2304,59779413,0
2012-05-02,2.2129,2.2916,2.1954,2.2479,49362061,0
2012-05-03,2.2828,2.2916,2.1604,2.1691,35324381,0
2012-05-04,2.1429,2.1691,2.0554,2.0642,58440331,0
2012-05-07,2.0467,2.1429,2.0379,2.1079,42178720,0
2012-05-08,2.1079,2.1342,2.0379,2.0554,47112647,0
2012-05-09,2.0467,2.1954,2.0292,2.0992,79119269,0
2012-05-10,2.1516,2.1779,2.1167,2.1429,37337429,0
2012-05-11,2.1254,2.2129,2.1167,2.1779,46045876,0
2012-05-14,2.1604,2.1954,2.1429,2.1866,35390473,0
2012-05-15,2.1954,2.2216,2.1604,2.1604,46399420,0
2012-05-16,2.1779,2.1866,2.0992,2.0992,49477746,0
2012-05-17,2.1079,2.1342,2.0642,2.0642,40143080,0
2012-05-18,2.1342,2.1342,2.0292,2.0467,44839233,0
2012-05-21,2.0554,2.0904,2.0379,2.0729,25986693,0
2012-05-22,2.0817,2.1516,2.0729,2.1079,42719978,0
2012-05-23,2.0817,2.1779,2.0642,2.1516,56886165,0
2012-05-24,2.1604,2.2129,2.1516,2.2129,47014361,0
2012-05-25,2.2129,2.3178,2.2041,2.2916,71570530,0
2012-05-29,2.3266,2.3353,2.2828,2.3353,80641204,0
2012-05-30,2.3266,2.3266,2.2041,2.2566,40601271,0
2012-05-31,2.2479,2.2916,2.1954,2.2479,35695933,0
2012-06-01,2.2129,2.3178,2.1866,2.1954,55317898,0
2012-06-04,2.1954,2.2304,2.1342,2.2216,70965125,0
2012-06-05,2.1866,2.2741,2.1779,2.2129,45130892,0
2012-06-06,2.2304,2.3878,2.2304,2.3791,86283817,0
2012-06-07,2.3966,2.449,2.3266,2.3966,57936766,0
2012-06-08,2.3878,2.624,2.3878,2.6065,96164109,0
2012-06-11,2.6764,2.6939,2.4665,2.4753,69864865,0
2012-06-12,2.5103,2.5802,2.449,2.554,60854873,0
2012-06-13,2.5277,2.6152,2.5015,2.5715,35633555,0
2012-06-14,2.5715,2.7202,2.5365,2.7114,67932826,0
2012-06-15,2.7202,2.7464,2.6415,2.7027,81855608,0
2012-06-18,2.7027,2.7027,2.6327,2.6939,60517410,0
2012-06-19,2.7289,2.7552,2.6852,2.7552,36451741,0
2012-06-20,2.7377,2.7814,2.7027,2.7377,48320675,0
2012-06-21,2.7464,2.8164,2.7464,2.7814,58655677,0
2012-06-22,2.7989,2.8776,2.7901,2.8776,90559001,0
2012-06-25,2.8689,2.8689,2.6677,2.7027,173214837,0
2012-06-26,2.7202,2.7639,2.6852,2.7377,54077348,0
2012-06-27,2.7289,2.7901,2.6939,2.7377,54996821,0
2012-06-28,2.7552,2.8514,2.7114,2.8514,51306916,0
2012-06-29,2.9038,2.9126,2.7901,2.8514,68575475,0
2012-07-02,2.8514,3.0176,2.8426,2.9738,89314563,0
2012-07-03,2.9913,3.0438,2.9738,3.035,30894549,0
2012-07-05,3.035,3.0438,2.8776,2.8951,47933646,0
2012-07-06,2.8776,2.8951,2.8076,2.8776,32703522,0
2012-07-09,2.8776,2.8776,2.7989,2.8076,33307558,0
2012-07-10,2.8514,2.8951,2.7552,2.7901,43939875,0
2012-07-11,2.7989,2.8601,2.7814,2.8251,35516290,0
2012-07-12,2.8076,2.8339,2.7552,2.7989,26614298,0
2012-07-13,2.8251,2.9301,2.8251,2.9126,31415965,0
2012-07-16,2.8864,3.0525,2.8776,3.0263,69406362,0
2012-07-17,3.1488,3.245,3.0438,3.1925,113287830,0
2012-07-18,3.1925,3.245,3.1575,3.2012,57509828,0
2012-07-19,3.2625,3.2625,3.2187,3.245,50862193,0
2012-07-20,3.2187,3.2537,3.1662,3.2012,38927623,0
2012-07-23,3.0875,3.1488,2.9826,3.1225,57891126,0
2012-07-24,3.1575,3.175,2.9738,3.0176,50021409,0
2012-07-25,3.0176,3.0613,2.8951,2.9476,67191087,0
2012-07-26,3.4111,3.6036,3.2974,3.5423,348578167,0
2012-07-27,3.5598,3.8747,3.5598,3.7698,193962913,0
2012-07-30,3.9272,3.9447,3.8135,3.9447,144882696,0
2012-07-31,3.9972,4.0234,3.8047,3.8135,142825420,0
2012-08-01,3.8397,3.8747,3.7785,3.7785,68264158,0
2012-08-02,3.7435,3.796,3.4986,3.7523,72674755,0
2012-08-03,3.796,3.8397,3.7173,3.7348,43010022,0
2012-08-06,3.8135,3.8222,3.7348,3.796,36929692,0
2012-08-07,3.8222,3.8222,3.7348,3.7698,24779264,0
2012-08-08,3.7435,4.0496,3.726,4.0321,83225282,0
2012-08-09,4.0584,4.3383,4.0409,4.1983,175756396,0
2012-08-10,4.2071,4.3295,4.1196,4.3033,81198762,0
2012-08-13,4.4083,4.452,4.3208,4.417,89030107,0
2012-08-14,4.4432,4.4607,4.3295,4.3645,71794462,0
2012-08-15,4.3383,4.8018,4.2421,4.7144,157893459,0
2012-08-16,4.6794,4.7056,4.417,4.5045,123257062,0
2012-08-17,4.4782,4.5919,4.4782,4.5394,50213317,0
2012-08-20,4.5132,4.5394,4.3383,4.4695,65686453,0
2012-08-21,4.4782,4.5832,4.4083,4.4432,62538431,0
2012-08-22,4.452,4.4782,4.2683,4.2683,93041738,0
2012-08-23,4.2858,4.3295,4.1284,4.1808,68876186,0
2012-08-24,4.1284,4.312,4.1196,4.2771,50085598,0
2012-08-27,4.3383,4.3383,4.1896,4.2158,44057428,0
2012-08-28,4.1983,4.2945,4.1896,4.2421,36031974,0
2012-08-29,4.2421,4.2858,4.2071,4.2508,23611190,0
2012-08-30,4.2246,4.312,4.1721,4.2246,44591751,0
2012-08-31,4.2683,4.2945,4.2071,4.2421,30660601,0
2012-09-04,4.2421,4.2683,4.1983,4.1983,33272050,0
2012-09-05,4.2333,4.3733,4.2246,4.3295,92376824,0
2012-09-06,4.4083,4.4345,4.2858,4.3383,73323213,0
2012-09-07,4.3033,4.452,4.2858,4.3995,71071724,0
2012-09-10,4.487,4.6357,4.4695,4.5045,90209776,0
2012-09-11,4.5569,4.6182,4.3383,4.3733,100562896,0
2012-09-12,4.4083,4.4782,4.347,4.4607,59314057,0
2012-09-13,4.4607,4.5744,4.4432,4.5482,57360901,0
2012-09-14,4.6007,4.6794,4.5307,4.6007,63548859,0
2012-09-17,4.6094,4.6532,4.5307,4.6094,39912225,0
2012-09-18,4.5569,4.6269,4.5045,4.5394,43104452,0
2012-09-19,4.5657,4.9943,4.4957,4.8631,127645508,0
2012-09-20,4.8631,4.8718,4.6619,4.7581,82176136,0
2012-09-21,4.7931,4.9855,4.7669,4.9418,102253440,0
2012-09-24,4.8893,5.0293,4.8106,4.9855,55377526,0
2012-09-25,5.0293,5.038,4.8281,4.8368,67179726,0
2012-09-26,4.7931,4.8281,4.7056,4.7756,51762380,0
2012-09-27,4.8631,4.9243,4.8018,4.8981,47722015,0
2012-09-28,4.8631,4.968,4.7931,4.8281,65021846,0
2012-10-01,4.7669,4.7931,4.5045,4.5307,75473583,0
2012-10-02,4.5569,4.5569,4.2071,4.2858,210281106,0
2012-10-03,4.2945,4.6094,4.1896,4.5482,133469826,0
2012-10-04,4.3908,4.5569,4.3033,4.452,134658528,0
2012-10-05,4.4957,4.6532,4.4782,4.5482,82507118,0
2012-10-08,4.487,4.5394,4.4432,4.452,43922157,0
2012-10-09,4.4782,4.487,4.3295,4.3295,47157740,0
2012-10-10,4.4432,4.487,4.2858,4.4083,60164355,0
2012-10-11,5.1517,5.2829,4.8106,5.038,590969336,0
2012-10-12,4.8806,5.1167,4.8718,5.0118,152621632,0
2012-10-15,5.0817,5.1342,4.8981,4.9768,398626111,0
2012-10-16,5.038,5.1167,4.9593,4.9768,208256115,0
2012-10-17,4.9855,5.073,4.9593,5.0118,108486577,0
2012-10-18,5.0205,5.0905,5.0118,5.0555,159050605,0
2012-10-19,5.0467,5.0467,4.9418,4.9418,92373829,0
2012-10-22,4.968,4.9855,4.9068,4.968,43484203,0
2012-10-23,4.9505,4.9768,4.9155,4.9418,41642642,0
2012-10-24,4.9505,4.9768,4.8981,4.9155,65225391,0
2012-10-25,4.9855,5.003,4.8018,4.8281,122099301,0
2012-10-26,4.7669,4.8631,4.6969,4.8018,67292378,0
2012-10-31,4.8281,4.8718,4.8106,4.8543,27287992,0
2012-11-01,4.8281,4.9418,4.8106,4.9068,40046840,0
2012-11-02,4.9243,5.003,4.8981,4.9855,47447084,0
2012-11-05,4.9418,5.0293,4.9068,5.0293,41136734,0
2012-11-06,5.0293,5.038,4.9505,5.0118,47966748,0
2012-11-07,4.968,4.9943,4.9155,4.9155,42161699,0
2012-11-08,4.9505,4.968,4.8718,4.9068,41052997,0
2012-11-09,4.8631,4.8981,4.8193,4.8543,50088417,0
2012-11-12,4.8631,4.933,4.8368,4.9068,37879838,0
2012-11-13,4.8718,4.9243,4.8631,4.8806,23950755,0
2012-11-14,4.9068,4.9155,4.7494,4.8018,44838964,0
2012-11-15,4.7756,4.8981,4.7669,4.8456,34901124,0
2012-11-16,4.8456,4.8543,4.7669,4.7931,37538595,0
2012-11-19,4.8368,4.8806,4.8018,4.8543,23972448,0
2012-11-20,4.8456,4.8806,4.7669,4.8193,31514251,0
2012-11-21,4.8193,4.8893,4.8018,4.8806,31677399,0
2012-11-23,4.8893,4.9418,4.8806,4.933,12819602,0
2012-11-26,4.9068,4.933,4.8806,4.9155,26898975,0
2012-11-27,4.9155,4.968,4.8981,4.9243,37355157,0
2012-11-28,4.9068,4.9855,4.8981,4.9855,28049364,0
2012-11-29,5.003,5.0118,4.9505,5.003,25752288,0
2012-11-30,5.0205,5.0205,4.9505,5.0118,38270729,0
2012-12-03,5.0293,5.0293,4.9768,5.003,26989782,0
2012-12-04,5.003,5.0205,4.968,4.968,32107676,0
2012-12-05,4.9943,5.0205,4.9593,5.003,26228027,0
2012-12-06,4.9943,5.038,4.9855,5.0118,31174052,0
2012-12-07,5.0205,5.0293,4.968,4.9768,36114932,0
2012-12-10,4.9593,4.9855,4.9418,4.9505,15094025,0
2012-12-11,4.9593,4.9768,4.8631,4.8718,57301641,0
2012-12-12,4.8806,4.9505,4.7931,4.9505,55303054,0
2012-12-13,4.9155,5.0293,4.8806,4.933,63957600,0
2012-12-14,4.9155,4.9418,4.8456,4.8543,26741436,0
2012-12-17,4.9243,4.9243,4.7931,4.8631,44639782,0
2012-12-18,4.8543,4.8631,4.7669,4.8368,43071656,0
2012-12-19,4.8193,4.8368,4.7581,4.7756,54104637,0
2012-12-20,4.7669,4.8193,4.7581,4.7931,52638242,0
2012-12-21,4.7669,4.7931,4.7231,4.7756,48006999,0
2012-12-24,4.7231,4.8193,4.7231,4.8106,9895780,0
2012-12-26,4.8106,4.8806,4.8018,4.8631,16835526,0
2012-12-27,4.8631,4.9155,4.8456,4.9155,32191863,0
2012-12-28,4.8806,4.9155,4.8543,4.8981,27240205,0
2012-12-31,4.8631,5.0992,4.8543,4.9593,34805704,0
2013-01-02,4.9943,5.0642,4.9243,5.0642,51671577,0
2013-01-03,5.038,5.0992,5.003,5.0905,41538304,0
2013-01-04,5.073,5.2042,5.038,5.1779,55225579,0
2013-01-07,5.143,5.2217,5.1255,5.2129,23266024,0
2013-01-08,5.1954,5.2217,5.0555,5.2217,74880446,0
2013-01-09,5.0905,5.1692,5.0467,5.143,75906755,0
2013-01-10,5.1605,5.1954,5.1255,5.1954,50264273,0
2013-01-11,5.1867,5.2129,5.1255,5.1779,77061698,0
2013-01-14,5.0905,5.108,4.9418,4.9768,85867426,0
2013-01-15,4.968,4.9768,4.8456,4.9155,61246536,0
2013-01-16,4.8981,4.9418,4.8281,4.8368,63847278,0
2013-01-17,4.8543,4.9418,4.8456,4.9243,46871766,0
2013-01-18,4.9068,4.9418,4.8893,4.9418,25812150,0
2013-01-22,4.9243,4.9593,4.8718,4.9505,19346186,0
2013-01-23,4.933,4.9943,4.933,4.9593,24031737,0
2013-01-24,4.968,4.9855,4.933,4.9593,24463268,0
2013-01-25,4.9768,4.9855,4.8806,4.933,26280498,0
2013-01-28,4.9243,4.9243,4.8456,4.8631,57114146,0
2013-01-29,4.8631,4.9943,4.8368,4.933,127662386,0
2013-01-30,4.8806,4.9768,4.8631,4.9418,76839305,0
2013-01-31,4.9418,4.9593,4.9155,4.9243,45742217,0
2013-02-01,4.933,5.0118,4.9243,4.9768,67639866,0
2013-02-04,4.9418,5.0293,4.933,5.0205,70854160,0
2013-02-05,4.9855,5.003,4.9505,4.9943,26407110,0
2013-02-06,4.968,5.0467,4.9505,5.0467,38218369,0
2013-02-07,5.003,5.0642,4.9593,5.0205,98260387,0
2013-02-08,5.0118,5.0467,4.9593,5.0467,51325066,0
2013-02-11,5.0205,5.073,4.9943,5.0642,20455268,0
2013-02-12,5.0555,5.2042,5.0467,5.1692,75467130,0
2013-02-13,5.1517,5.1692,5.0992,5.1255,26450477,0
2013-02-14,5.108,5.143,5.0817,5.1342,33036464,0
2013-02-15,5.1692,5.1779,5.1167,5.1692,39775532,0
2013-02-19,5.1779,5.1867,5.108,5.1605,22056831,0
2013-02-20,5.1342,5.143,5.0642,5.0642,27624123,0
2013-02-21,5.038,5.108,4.9943,5.0642,30303137,0
2013-02-22,5.0905,5.0992,5.0467,5.0905,23349990,0
2013-02-25,5.073,5.0905,5.0118,5.0118,21309029,0
2013-02-26,5.0293,5.073,5.003,5.0555,24244114,0
2013-02-27,5.0817,5.143,5.0555,5.1255,24015435,0
2013-02-28,5.1167,5.1342,5.073,5.073,19358199,0
2013-03-01,5.073,5.0992,5.0293,5.073,15978705,0
2013-03-04,5.0555,5.1255,5.0467,5.0992,18207813,0
2013-03-05,5.108,5.143,5.108,5.1342,14257981,0
2013-03-06,5.143,5.1779,5.1255,5.1342,25850640,0
2013-03-07,5.143,5.1605,5.0992,5.1167,15042932,0
2013-03-08,5.1342,5.1605,5.0905,5.143,17394706,0
2013-03-11,5.1255,5.143,5.0992,5.1255,17807953,0
2013-03-12,5.1167,5.1954,5.108,5.1779,27150077,0
2013-03-13,5.1692,5.1867,5.143,5.143,19438478,0
2013-03-14,5.1692,5.1692,5.1255,5.1255,23303566,0
2013-03-15,5.1342,5.1779,5.0817,5.0817,55816983,0
2013-03-18,5.073,5.1779,5.0642,5.1342,32331533,0
2013-03-19,5.1255,5.3266,5.1255,5.2742,108997444,0
2013-03-20,5.2567,5.3441,5.2392,5.2742,46038073,0
2013-03-21,5.2479,5.3266,5.2479,5.3004,30561333,0
2013-03-22,5.2916,5.4403,5.2916,5.3704,65556480,0
2013-03-25,5.3791,5.4054,5.2567,5.2742,55288233,0
2013-03-26,5.2916,5.3616,5.2479,5.2916,52791450,0
2013-03-27,5.2654,5.3179,5.2479,5.2829,45937988,0
2013-03-28,5.3004,5.4316,5.2916,5.4316,61580841,0
2013-04-01,5.4578,5.4666,5.3879,5.4666,30806641,0
2013-04-02,5.4666,5.4841,5.4316,5.4491,26606947,0
2013-04-03,5.4403,5.4578,5.3704,5.3879,31316119,0
2013-04-04,5.3791,5.4578,5.3529,5.4316,25409522,0
2013-04-05,5.4054,5.4491,5.3791,5.4491,20682443,0
2013-04-08,5.4491,5.5366,5.4403,5.5103,29958300,0
2013-04-09,5.5103,5.5191,5.4578,5.4928,25686256,0
2013-04-10,5.5103,5.5103,5.4578,5.4666,39723486,0
2013-04-11,5.4491,5.4928,5.4316,5.4753,34229214,0
2013-04-12,5.4316,5.4841,5.3879,5.4403,52719575,0
2013-04-15,6.315,6.4112,6.0351,6.175,503897945,0
2013-04-16,6.2363,6.315,6.2013,6.2975,144109960,0
2013-04-17,6.3062,6.4287,6.1838,6.2013,135846886,0
2013-04-18,6.2275,6.3062,6.21,6.2888,99817835,0
2013-04-19,6.2538,6.3062,6.2188,6.2713,114351260,0
2013-04-22,6.2713,6.2975,6.2275,6.2713,50346788,0
2013-04-23,6.2538,6.2888,6.21,6.21,56280585,0
2013-04-24,6.2188,6.2888,6.1313,6.2013,135300697,0
2013-04-25,6.2188,6.315,6.2013,6.245,96378095,0
2013-04-26,6.2713,6.2975,6.2275,6.2275,89967772,0
2013-04-29,6.2188,6.2625,6.21,6.2275,34580524,0
2013-04-30,6.26,6.26,6.14,6.17,101933344,0
2013-05-01,6.1838,6.2275,6.1663,6.175,49181934,0
2013-05-02,6.1925,6.2188,6.175,6.21,57622451,0
2013-05-03,6.21,6.2625,6.2013,6.2538,51936235,0
2013-05-06,6.2538,6.2975,6.2363,6.2975,25966497,0
2013-05-07,6.3062,6.3675,6.2975,6.315,48008132,0
2013-05-08,6.3325,6.4025,6.3237,6.4025,31017386,0
2013-05-09,6.4549,6.4724,6.4025,6.4287,82359145,0
2013-05-10,6.4637,6.4724,6.4112,6.4374,52308765,0
2013-05-13,6.4025,6.4112,6.2625,6.28,88051810,0
2013-05-14,6.2975,6.3587,6.2713,6.35,60824840,0
2013-05-15,6.35,6.4112,6.315,6.3412,49345090,0
2013-05-16,6.3587,6.4287,6.35,6.3675,68628788,0
2013-05-17,6.385,6.4287,6.3412,6.4025,45751910,0
2013-05-20,6.4025,6.4462,6.3412,6.3762,41814522,0
2013-05-21,6.4637,6.4724,6.4199,6.4637,38836083,0
2013-05-22,6.4549,6.4637,6.3587,6.385,28680369,0
2013-05-23,6.35,6.4462,6.3412,6.3937,21289425,0
2013-05-24,6.3937,6.4549,6.385,6.4112,22403733,0
2013-05-28,6.4025,6.4374,6.35,6.3587,34967658,0
2013-05-29,6.38,6.39,6.32,6.37,23644536,0
2013-05-30,6.3237,6.4462,6.2975,6.4199,69777474,0
2013-05-31,6.39,6.56,6.34,6.38,99520231,0
2013-06-03,6.385,6.4199,6.3062,6.315,43564468,0
2013-06-04,6.3325,6.4462,6.3062,6.35,50255434,0
2013-06-05,6.3675,6.3762,6.28,6.2975,48923972,0
2013-06-06,6.315,6.4199,6.2888,6.4199,30715397,0
2013-06-07,6.4287,6.4462,6.28,6.3325,63068325,0
2013-06-10,6.315,6.35,6.2713,6.28,43372059,0
2013-06-11,6.4199,6.4812,6.3937,6.4287,267799394,0
2013-06-12,6.4812,6.4812,6.4112,6.4287,51260137,0
2013-06-13,6.4199,6.4812,6.385,6.4025,86340285,0
2013-06-14,6.385,6.4287,6.385,6.4025,19066172,0
2013-06-17,6.4199,6.4199,6.2538,6.315,55693600,0
2013-06-18,6.3062,6.4199,6.2713,6.4025,84671621,0
2013-06-19,6.1925,6.2625,6.1226,6.1226,196166546,0
2013-06-20,6.1313,6.2713,6.0963,6.1838,119407094,0
2013-06-21,6.0876,6.1576,6.0526,6.0963,164388101,0
2013-06-24,6.1138,6.1313,5.9739,6.0001,129174002,0
2013-06-25,6.05,6.13,5.98,6.02,137680616,0
2013-06-26,6.0264,6.1138,6.0089,6.0963,138247741,0
2013-06-27,6.0963,6.1313,6.0701,6.1051,42208549,0
2013-06-28,6.1138,6.1925,6.0876,6.1401,134166345,0
2013-07-01,6.1226,6.21,6.1226,6.1838,49043001,0
2013-07-02,6.18,6.25,6.17,6.25,56887116,0
2013-07-03,6.22,6.29,6.19,6.29,36327287,0
2013-07-05,6.29,6.31,6.21,6.26,42229773,0
2013-07-08,6.23,6.25,6.08,6.18,675251332,0
2013-07-09,6.25,6.28,6.18,6.18,123855772,0
2013-07-10,6.2,6.28,6.18,6.28,65344253,0
2013-07-12,6.45,7.14,6.38,6.45,258043350,0
2013-07-15,6.64,6.75,6.47,6.72,43095650,0
2013-07-16,6.79,6.82,6.41,6.48,40197478,0
2013-07-17,6.46,6.48,6.2,6.25,64458000,0
2013-07-18,6.19,6.24,5.97,6.05,42168116,0
2013-07-19,6.01,6.14,6,6.07,23539578,0
2013-07-22,6.12,6.12,5.9,5.92,27969384,0
2013-07-23,5.95,5.96,5.61,5.85,45267075,0
2013-07-24,5.93,5.97,5.77,5.77,23968116,0
2013-07-25,5.8,5.84,5.7,5.82,16038716,0
2013-07-26,5.83,5.85,5.73,5.74,18113666,0
2013-07-29,5.8,5.84,5.65,5.74,19679216,0
2013-07-30,5.84,6.17,5.81,6.16,66845506,0
2013-07-31,6.13,6.17,5.96,5.96,32329017,0
2013-08-01,6.05,6.46,6,6.38,53852631,0
2013-08-02,6.41,6.77,6.4,6.67,42059234,0
2013-08-05,6.58,6.9,6.5,6.88,31036609,0
2013-08-06,6.9,7.04,6.89,6.97,43637969,0
2013-08-07,6.98,7.03,6.71,6.92,19844047,0
2013-08-08,6.95,6.98,6.8,6.94,12815254,0
2013-08-09,6.9,7.26,6.89,7.25,27076641,0
2013-08-12,7.21,7.21,7.04,7.11,13176237,0
2013-08-13,7.12,7.15,6.95,7.01,16163227,0
2013-08-14,7.07,7.1,6.96,7,11917428,0
2013-08-15,6.96,7.02,6.94,6.96,16392252,0
2013-08-16,6.95,7.04,6.91,6.92,16101214,0
2013-08-19,6.95,6.97,6.81,6.91,17143800,0
2013-08-20,6.89,6.98,6.89,6.97,9805194,0
2013-08-21,6.9,6.97,6.9,6.96,11752963,0
2013-08-22,6.95,7,6.9,6.92,6950346,0
2013-08-23,6.93,6.98,6.9,6.96,6138971,0
2013-08-26,6.93,6.98,6.89,6.91,8598808,0
2013-08-27,6.9,6.91,6.71,6.75,22129005,0
2013-08-28,6.69,6.74,6.65,6.66,13290339,0
2013-08-29,6.66,6.84,6.65,6.76,19073206,0
2013-08-30,6.82,6.82,6.54,6.71,15727484,0
2013-09-03,6.78,6.86,6.63,6.68,9263864,0
2013-09-04,6.66,6.72,6.58,6.65,9554602,0
2013-09-05,6.63,6.68,6.45,6.48,12667573,0
2013-09-06,6.57,6.57,6.4,6.47,14234694,0
2013-09-09,6.44,6.51,6.32,6.37,15179500,0
2013-09-10,6.38,6.42,6.27,6.33,28675350,0
2013-09-11,6.35,6.53,6.32,6.5,19574358,0
2013-09-12,6.42,6.83,6.42,6.69,24030084,0
2013-09-13,6.7,6.87,6.64,6.72,17339244,0
2013-09-16,6.74,6.83,6.61,6.64,15855034,0
2013-09-17,6.59,6.6,6.37,6.39,29776025,0
2013-09-18,6.37,6.45,6.25,6.44,24871742,0
2013-09-19,6.46,6.5,6.3,6.49,13187394,0
2013-09-20,6.48,6.49,6.18,6.26,28707325,0
2013-09-23,6.19,6.2,6.02,6.15,30041222,0
2013-09-24,6.14,6.24,6.05,6.19,12616442,0
2013-09-25,6.28,6.3,6.04,6.19,19995469,0
2013-09-26,6.18,6.33,6.18,6.3,11255302,0
2013-09-27,6.28,6.32,6.13,6.16,7344467,0
2013-09-30,6.09,6.27,6.05,6.22,19918094,0
2013-10-01,6.25,6.4,6.19,6.29,14919337,0
2013-10-02,6.26,6.35,6.22,6.35,9551587,0
2013-10-03,6.34,6.37,6.25,6.29,20216410,0
2013-10-04,6.29,6.44,6.26,6.44,10848521,0
2013-10-07,6.41,6.45,6.36,6.38,6762782,0
2013-10-08,6.38,6.43,6.11,6.13,19670706,0
2013-10-09,6.14,6.17,5.99,6,15906495,0
2013-10-10,6.04,6.08,5.92,5.97,23754142,0
2013-10-11,6.03,6.15,5.93,6,17812008,0
2013-10-14,6,6.09,6,6.03,8166597,0
2013-10-15,6.11,6.11,5.95,6.03,18530881,0
2013-10-16,6.1,6.35,6.09,6.3,23865508,0
2013-10-17,6.36,6.42,6.24,6.42,13363233,0
2013-10-18,6.46,6.55,6.3,6.4,15582300,0
2013-10-21,6.45,6.48,6.33,6.35,5441983,0
2013-10-22,6.39,6.46,6.3,6.39,10195325,0
2013-10-23,6.37,6.44,6.3,6.43,9675180,0
2013-10-24,6.39,6.53,6.36,6.52,13992933,0
2013-10-25,6.51,6.53,6.39,6.45,12522194,0
2013-10-28,6.48,6.68,6.46,6.61,21255752,0
2013-10-29,6.6,6.82,6.6,6.68,22956164,0
2013-10-30,6.76,7,6.41,6.93,52955050,0
2013-10-31,6.85,6.89,6.67,6.73,22002902,0
2013-11-01,6.73,6.87,6.73,6.87,13936720,0
2013-11-04,6.91,7.12,6.9,7.03,19486006,0
2013-11-05,7.07,7.36,6.9,7.19,49423906,0
2013-11-06,7.21,7.28,7.01,7.07,16777458,0
2013-11-07,7.09,7.12,6.81,6.99,18459068,0
2013-11-08,7,7.09,6.9,7.07,19939260,0
2013-11-11,7.09,7.09,6.94,6.98,7418470,0
2013-11-12,7.01,7.01,6.9,6.99,8642884,0
2013-11-13,6.94,7.06,6.93,7.06,6455575,0
2013-11-14,7.04,7.12,7,7.11,8674873,0
2013-11-15,7.1,7.43,7.07,7.42,22395033,0
2013-11-18,7.44,7.8,7.44,7.64,31640025,0
2013-11-19,7.67,7.69,7.44,7.49,11616684,0
2013-11-20,7.51,7.75,7.32,7.35,23069900,0
2013-11-21,7.37,8.19,7.36,7.95,43894019,0
2013-11-22,7.94,8.02,7.8,7.83,22487236,0
2013-11-25,7.78,7.88,7.66,7.82,9040729,0
2013-11-26,7.8,8.34,7.8,8.15,29810497,0
2013-11-27,8.27,8.47,8.13,8.36,13807708,0
2013-11-29,8.45,8.75,8.39,8.39,14733504,0
2013-12-02,8.24,8.38,8.05,8.2,16168045,0
2013-12-03,8.12,8.23,7.96,8.04,23796272,0
2013-12-04,8,8.12,7.81,7.95,18941080,0
2013-12-05,8.14,8.29,7.91,8,18853806,0
2013-12-06,8.02,8.08,7.87,7.89,18070845,0
2013-12-09,7.95,8.06,7.92,7.99,14513912,0
2013-12-10,7.94,7.98,7.83,7.98,17852981,0
2013-12-11,7.98,8.11,7.96,8.11,15247617,0
2013-12-12,8.14,8.17,7.99,8.15,16536497,0
2013-12-13,8.15,8.6,8.14,8.43,19424064,0
2013-12-16,8.68,8.88,8.16,8.31,36584044,0
2013-12-17,8.37,8.81,8.34,8.76,28918145,0
2013-12-18,8.72,8.99,8.67,8.95,22808679,0
2013-12-19,8.97,9.35,8.92,9.24,26793300,0
2013-12-20,9.39,9.87,9.39,9.86,42103328,0
2013-12-23,9.93,9.97,9.6,9.68,21853733,0
2013-12-24,9.68,9.73,9.55,9.66,9959222,0
2013-12-26,9.79,9.97,9.79,9.96,18329994,0
2013-12-27,10.17,11.47,10.14,10.79,50739000,0
2013-12-30,10.89,11,10.44,10.58,22532105,0
2013-12-31,10.65,10.85,10.53,10.75,12110837,0
2014-01-02,10.47,10.69,10.25,10.4,21204747,0
2014-01-03,10.03,10.16,9.73,9.94,25583166,0
2014-01-06,9.67,9.85,9.35,9.77,25483111,0
2014-01-07,9.76,10.19,9.72,9.87,17244475,0
2014-01-08,9.89,10.04,9.64,9.98,16263758,0
2014-01-09,9.88,9.88,9.33,9.42,34366325,0
2014-01-10,9.47,9.57,9.36,9.46,13896856,0
2014-01-13,9.36,9.41,9.01,9.09,14690002,0
2014-01-14,9.14,9.28,9.05,9.17,22457027,0
2014-01-15,9.18,9.31,9.08,9.08,12598775,0
2014-01-16,9.24,9.29,8.96,9.03,19254941,0
2014-01-17,9.23,9.25,8.93,8.97,24658367,0
2014-01-21,9.07,9.14,8.92,9.04,13309702,0
2014-01-22,9.1,9.13,9.05,9.07,12653081,0
2014-01-23,8.99,9.04,8.89,8.92,10188641,0
2014-01-24,8.87,8.92,8.37,8.4,21542381,0
2014-01-27,8.49,9.02,8.47,8.87,27742656,0
2014-01-28,8.91,9.01,8.86,8.86,13285159,0
2014-01-29,8.52,8.68,8.25,8.65,23988781,0
2014-01-30,8.73,8.76,8.35,8.39,13004267,0
2014-01-31,8.36,8.43,8.16,8.27,17304622,0
2014-02-03,8.19,8.32,7.81,7.85,25349580,0
2014-02-04,7.9,7.98,7.66,7.84,23047269,0
2014-02-05,7.78,8.73,7.42,8.5,58891112,0
2014-02-06,8.14,8.23,7.79,7.88,26005766,0
2014-02-07,7.91,8.18,7.91,8.02,15463679,0
2014-02-10,7.88,7.91,7.5,7.69,31531526,0
2014-02-11,8.24,8.32,7.78,7.9,44215109,0
2014-02-12,8.12,8.18,7.98,8.07,14978255,0
2014-02-13,7.98,8.53,7.97,8.41,32544756,0
2014-02-14,8.41,8.45,8.3,8.4,9474740,0
2014-02-18,8.4,8.43,8.14,8.2,15854112,0
2014-02-19,8.17,8.26,8.14,8.16,6943621,0
2014-02-20,8.12,8.29,8.12,8.27,8576199,0
2014-02-21,8.26,8.71,8.21,8.29,19062081,0
2014-02-24,8.33,8.54,8.32,8.4,14764211,0
2014-02-25,8.37,8.5,8.22,8.27,13309809,0
2014-02-26,8.27,8.42,8.15,8.39,12727209,0
2014-02-27,8.33,8.72,8.32,8.65,13715228,0
2014-02-28,8.66,8.77,8.53,8.74,14033004,0
2014-03-03,8.53,8.85,8.4,8.83,17606716,0
2014-03-04,8.99,9.22,8.95,9.19,22936342,0
2014-03-05,9.17,9.38,8.99,9.12,23405975,0
2014-03-06,9.16,9.25,8.75,8.88,19955860,0
2014-03-07,8.91,8.98,8.55,8.63,13818262,0
2014-03-10,8.52,8.73,8.4,8.71,18938845,0
2014-03-11,8.8,8.91,8.67,8.78,19421431,0
2014-03-12,8.72,8.81,8.66,8.78,12091280,0
2014-03-13,8.8,8.83,8.5,8.62,14774069,0
2014-03-14,8.56,8.86,8.47,8.78,16788417,0
2014-03-17,8.79,8.8,8.64,8.77,11364741,0
2014-03-18,8.78,8.85,8.65,8.68,11832424,0
2014-03-19,8.7,8.8,8.67,8.72,8726618,0
2014-03-20,8.72,9.14,8.68,9.1,17676450,0
2014-03-21,9.13,9.46,8.9,9.05,31584906,0
2014-03-24,9.21,9.21,8.84,9.11,11659111,0
2014-03-25,9.11,9.2,9,9.06,13797242,0
2014-03-26,9.12,9.3,8.95,8.97,12299300,0
2014-03-27,9.05,9.44,9.02,9.27,17872614,0
2014-03-28,9.27,9.35,9.12,9.29,12032760,0
2014-03-31,9.26,9.32,9.11,9.19,10347698,0
2014-04-01,9.24,9.6,9.14,9.57,14615167,0
2014-04-02,9.55,9.55,9.28,9.39,15199527,0
2014-04-03,9.43,9.57,9.32,9.4,13581092,0
2014-04-04,9.47,9.51,9.2,9.26,8241271,0
2014-04-07,9.19,9.22,8.8,8.84,22564077,0
2014-04-08,8.85,9.03,8.71,8.72,17321839,0
2014-04-09,8.79,9,8.75,8.8,14345678,0
2014-04-10,8.8,9.02,8.78,8.8,9937197,0
2014-04-11,8.76,8.77,8.15,8.25,20444995,0
2014-04-14,8.32,8.36,8.1,8.21,11691827,0
2014-04-15,8.2,8.23,7.84,8.09,19213991,0
2014-04-16,8.19,8.4,8.14,8.37,10983343,0
2014-04-17,8.34,8.69,8.34,8.52,9836706,0
2014-04-21,8.52,8.63,8.46,8.55,6633935,0
2014-04-22,8.6,8.85,8.55,8.59,9866333,0
2014-04-23,8.59,8.63,8.35,8.37,9849799,0
2014-04-24,8.47,8.48,8.02,8.06,17860287,0
2014-04-25,8.15,8.16,7.8,7.82,20719200,0
2014-04-28,7.85,7.95,7.38,7.43,33211337,0
2014-04-29,7.65,8.29,7.51,8.27,45570234,0
2014-04-30,8.2,8.59,8.07,8.5,26852087,0
2014-05-01,8.97,9.03,8.61,8.73,34210422,0
2014-05-02,8.69,8.71,8.39,8.7,14923095,0
2014-05-05,8.6,8.8,8.5,8.76,8326134,0
2014-05-06,8.72,8.79,8.66,8.68,8105445,0
2014-05-07,8.71,8.88,8.64,8.73,10323531,0
2014-05-08,8.72,8.94,8.66,8.77,12326198,0
2014-05-09,8.75,8.84,8.67,8.81,6847536,0
2014-05-12,8.83,9,8.78,8.97,12262720,0
2014-05-13,9,9.07,8.98,9.03,11185851,0
2014-05-14,9.02,9.11,8.94,8.99,11564241,0
2014-05-15,9.03,9.66,9,9.53,39371275,0
2014-05-16,9.43,9.57,8.98,9.01,23063606,0
2014-05-19,9.03,9.2,9.01,9.12,7366569,0
2014-05-20,9.1,9.13,8.95,8.99,11626077,0
2014-05-21,9,9.2,8.99,9.1,6937735,0
2014-05-22,9.1,9.2,8.96,9.06,12857501,0
2014-05-23,9.1,9.28,9.02,9.24,13108448,0
2014-05-27,9.25,9.34,9.15,9.23,10703349,0
2014-05-28,9.24,9.28,9.17,9.2,8606499,0
2014-05-29,9.39,9.76,9.35,9.44,19394180,0
2014-05-30,9.43,9.63,9.38,9.55,16890684,0
2014-06-02,9.52,9.75,9.49,9.71,11999261,0
2014-06-03,9.65,9.66,9.4,9.5,11889791,0
2014-06-04,9.43,9.59,9.35,9.4,12140804,0
2014-06-05,9.56,9.57,8.88,9.02,39787956,0
2014-06-06,9.04,9.13,8.76,8.78,28888662,0
2014-06-09,8.81,8.88,8.66,8.77,12461584,0
2014-06-10,8.93,8.95,8.77,8.84,12922155,0
2014-06-11,8.78,8.87,8.7,8.75,8712669,0
2014-06-12,8.72,8.8,8.49,8.59,10622624,0
2014-06-13,8.56,8.89,8.56,8.73,12058773,0
2014-06-16,8.69,8.71,8.5,8.61,7983440,0
2014-06-17,8.59,8.73,8.56,8.64,9499959,0
2014-06-18,8.6,8.71,8.41,8.52,9869807,0
2014-06-19,8.55,8.61,8.38,8.46,10140738,0
2014-06-20,8.5,8.56,8.23,8.41,17439696,0
2014-06-23,8.45,8.47,8.31,8.36,8211974,0
2014-06-24,8.39,8.42,8.19,8.24,11530013,0
2014-06-25,8.22,8.67,8.22,8.54,15813841,0
2014-06-26,8.49,8.53,8.34,8.41,6641083,0
2014-06-27,8.4,8.54,8.4,8.51,11881976,0
2014-06-30,8.54,8.65,8.45,8.53,8175810,0
2014-07-01,8.55,8.65,8.45,8.53,9648337,0
2014-07-02,8.5,8.59,8.46,8.48,8696800,0
2014-07-03,8.52,8.6,8.48,8.6,3697274,0
2014-07-07,8.59,8.63,8.49,8.5,4892244,0
2014-07-08,8.48,8.51,8.32,8.32,6010890,0
2014-07-09,8.38,8.47,8.29,8.41,5026402,0
2014-07-10,8.33,8.37,8.21,8.25,7454544,0
2014-07-11,8.28,8.68,8.25,8.55,23821925,0
2014-07-14,8.59,8.62,8.38,8.44,9469907,0
2014-07-15,8.42,8.42,7.98,8.11,22006925,0
2014-07-16,8.15,8.21,8.07,8.14,10047163,0
2014-07-17,8.12,8.15,7.94,8,9368389,0
2014-07-18,7.97,8.01,7.83,7.9,24156689,0
2014-07-21,7.91,7.93,7.62,7.67,12631368,0
2014-07-22,7.75,7.78,7.6,7.64,8649636,0
2014-07-23,7.64,7.74,7.62,7.68,6626163,0
2014-07-24,7.7,7.78,7.67,7.77,6830606,0
2014-07-25,7.8,7.81,7.69,7.72,4932205,0
2014-07-28,7.74,7.76,7.63,7.64,5809805,0
2014-07-29,7.9,8.08,7.69,8,29034453,0
2014-07-30,8.17,8.2,7.74,7.76,25062727,0
2014-07-31,7.68,7.97,7.07,7.35,76624912,0
2014-08-01,7.38,7.6,7.29,7.45,19882653,0
2014-08-04,7.4,7.41,7.2,7.37,14769662,0
2014-08-05,7.34,7.48,7.16,7.28,16220419,0
2014-08-06,5.97,6.14,5.83,5.9,159372900,0
2014-08-07,6,6.04,5.82,5.88,44882778,0
2014-08-08,5.89,5.9,5.53,5.67,56012406,0
2014-08-11,5.75,5.79,5.59,5.74,24544789,0
2014-08-12,5.76,5.89,5.71,5.86,19974425,0
2014-08-13,5.84,5.87,5.72,5.82,16577573,0
2014-08-14,5.8,5.84,5.67,5.71,28149262,0
2014-08-15,5.71,5.76,5.61,5.69,25729717,0
2014-08-18,5.74,5.75,5.58,5.62,32812841,0
2014-08-19,5.6,5.63,5.36,5.39,44379081,0
2014-08-20,5.44,5.55,5.37,5.5,27284587,0
2014-08-21,5.53,5.61,5.45,5.56,25152983,0
2014-08-22,5.56,5.57,5.48,5.54,16135471,0
2014-08-25,5.56,5.62,5.54,5.58,16335559,0
2014-08-26,5.58,5.83,5.58,5.77,23665220,0
2014-08-27,5.8,5.85,5.66,5.69,21244530,0
2014-08-28,5.65,5.73,5.61,5.66,12948020,0
2014-08-29,5.68,5.69,5.59,5.61,10925967,0
2014-09-02,5.66,5.66,5.5,5.54,18319273,0
2014-09-03,5.57,5.71,5.56,5.64,19890405,0
2014-09-04,5.66,5.78,5.62,5.77,19919364,0
2014-09-05,5.75,6.03,5.73,5.89,39972497,0
2014-09-08,5.89,5.93,5.77,5.78,9500468,0
2014-09-09,5.8,5.92,5.75,5.77,17696945,0
2014-09-10,5.81,6.38,5.71,6.15,54983312,0
2014-09-11,6.07,6.7,5.97,6.57,79397106,0
2014-09-12,6.87,7.15,6.86,7,99746200,0
2014-09-15,7.03,7.03,6.86,6.94,31779709,0
2014-09-16,6.84,6.87,6.63,6.77,35806361,0
2014-09-17,6.75,6.82,6.59,6.69,21500403,0
2014-09-18,6.69,6.87,6.6,6.85,20245562,0
2014-09-19,6.86,6.98,6.81,6.88,25862894,0
2014-09-22,6.84,6.86,6.72,6.8,16726173,0
2014-09-23,6.69,6.75,6.56,6.67,16190327,0
2014-09-24,6.71,6.78,6.61,6.64,12487834,0
2014-09-25,6.69,6.69,6.34,6.39,22822012,0
2014-09-26,6.4,6.48,6.26,6.42,22994509,0
2014-09-29,6.33,6.43,6.3,6.35,11169279,0
2014-09-30,6.35,6.46,6.3,6.34,14600270,0
2014-10-01,6.39,6.45,6.23,6.25,19948080,0
2014-10-02,6.25,6.32,6.15,6.25,19926222,0
2014-10-03,6.27,6.31,6.14,6.25,20707422,0
2014-10-06,6.28,6.33,5.97,6,28110844,0
2014-10-07,5.93,6.12,5.88,6.04,15247794,0
2014-10-08,5.97,6.09,5.81,6.07,25374925,0
2014-10-09,6.06,6.16,5.95,5.98,19244184,0
2014-10-10,5.92,5.98,5.71,5.8,20460127,0
2014-10-13,5.77,6.04,5.77,5.9,23797709,0
2014-10-14,5.84,6.09,5.83,6.04,23114367,0
2014-10-15,5.99,6.12,5.83,6.11,20419467,0
2014-10-16,5.98,6.15,5.92,5.94,26986169,0
2014-10-17,6,6.08,5.98,6.03,19124581,0
2014-10-20,6,6.15,5.98,6.1,10771816,0
2014-10-21,6.14,6.27,6.12,6.24,17437295,0
2014-10-22,6.29,6.3,6.04,6.06,19730252,0
2014-10-23,6.1,6.18,6.06,6.09,14043072,0
2014-10-24,6.13,6.14,6.04,6.08,10993093,0
2014-10-27,6.09,6.11,6.01,6.04,9306274,0
2014-10-28,6.1,6.19,6,6.04,33266012,0
2014-10-29,6.04,6.09,5.98,6,17351212,0
2014-10-30,6.1,6.11,5.97,6,31508900,0
2014-10-31,6.03,6.08,5.91,5.93,30141828,0
2014-11-03,5.91,6.25,5.91,6.2,36223775,0
2014-11-04,5.44,5.46,4.86,5.18,160665838,0
2014-11-05,5.13,5.18,4.91,4.92,42634694,0
2014-11-06,4.94,4.94,4.65,4.69,45494249,0
2014-11-07,4.71,4.81,4.68,4.72,27528362,0
2014-11-10,4.75,4.9,4.72,4.88,24857436,0
2014-11-11,4.91,4.94,4.82,4.89,24433462,0
2014-11-12,4.89,5.19,4.84,5,39082166,0
2014-11-13,5.03,5.07,4.97,5,19337753,0
2014-11-14,5.02,5.1,5,5.05,17308730,0
2014-11-17,5.02,5.05,4.9,4.91,12922795,0
2014-11-18,4.9,4.91,4.75,4.76,18386669,0
2014-11-19,4.79,4.79,4.69,4.71,13315755,0
2014-11-20,4.7,4.89,4.64,4.83,16682453,0
2014-11-21,4.84,4.97,4.81,4.96,15183512,0
2014-11-24,4.99,5,4.86,4.89,18811527,0
2014-11-25,4.85,5.11,4.84,5.09,24803923,0
2014-11-26,5.01,5.1,4.99,5.07,8418931,0
2014-11-28,5.1,5.15,5.06,5.12,5499067,0
2014-12-01,5.09,5.09,4.81,4.87,17420212,0
2014-12-02,4.92,4.93,4.7,4.72,19955202,0
2014-12-03,4.75,4.8,4.67,4.69,22006936,0
2014-12-04,4.67,4.91,4.67,4.86,23376844,0
2014-12-05,4.89,4.92,4.8,4.85,7811602,0
2014-12-08,4.83,4.83,4.72,4.75,14861659,0
2014-12-09,4.63,4.67,4.53,4.57,20678791,0
2014-12-10,4.46,4.48,4.22,4.36,45007709,0
2014-12-11,4.38,4.56,4.37,4.4,22763465,0
2014-12-12,4.35,4.39,3.98,4.08,30612784,0
2014-12-15,4.13,4.19,4.03,4.05,25004862,0
2014-12-16,4.03,4.05,3.8,3.81,32280509,0
2014-12-17,3.81,4.01,3.79,3.97,31236484,0
2014-12-18,3.99,4.14,3.98,4.08,21305066,0
2014-12-19,4.08,4.16,3.99,4.16,38905116,0
2014-12-22,4.1,4.24,4.08,4.21,32115209,0
2014-12-23,4.24,4.28,4.19,4.24,25045172,0
2014-12-24,4.18,4.23,4.16,4.19,18107942,0
2014-12-26,4.2,4.35,4.2,4.34,7843529,0
2014-12-29,4.3,4.34,4.2,4.22,9571527,0
2014-12-30,4.19,4.22,4.07,4.12,13877112,0
2014-12-31,4.12,4.21,4.09,4.15,14458225,0
2015-01-02,4.18,4.31,4.17,4.24,12839484,0
2015-01-05,4.24,4.32,4.2,4.21,17373904,0
2015-01-06,4.26,4.27,4.1,4.19,34279141,0
2015-01-07,4.18,4.26,4.18,4.22,9974928,0
2015-01-08,4.39,4.39,4.15,4.16,24714000,0
2015-01-09,4.19,4.24,4.1,4.13,20447436,0
2015-01-12,4.13,4.15,4.01,4.13,15520990,0
2015-01-13,4.16,4.21,4.1,4.15,12247898,0
2015-01-14,4.07,4.15,4.06,4.13,9636002,0
2015-01-15,4.13,4.14,4.07,4.09,11258920,0
2015-01-16,4.06,4.11,4.04,4.08,7766616,0
2015-01-20,4.11,4.2,4.07,4.16,14805924,0
2015-01-21,4.15,4.49,4.11,4.39,23140352,0
2015-01-22,4.42,4.45,4.23,4.29,16796123,0
2015-01-23,4.31,4.31,4.21,4.26,8857741,0
2015-01-26,4.23,4.45,4.18,4.37,11736973,0
2015-01-27,4.35,4.4,4.26,4.38,5560471,0
2015-01-28,4.42,4.55,4.35,4.36,11854132,0
2015-01-29,4.34,4.37,4.16,4.25,16507006,0
2015-01-30,4.27,4.41,4.22,4.3,19981733,0
2015-02-02,4.32,4.38,4.21,4.27,16748167,0
2015-02-03,4.3,4.57,4.26,4.49,18906317,0
2015-02-04,4.49,4.64,4.46,4.58,24671991,0
2015-02-05,4.65,4.97,4.55,4.82,37877891,0
2015-02-06,4.87,4.96,4.67,4.92,28310781,0
2015-02-09,4.9,4.98,4.8,4.87,17823731,0
2015-02-10,4.93,4.99,4.85,4.92,13168242,0
2015-02-11,4.94,5.07,4.92,5.03,14405262,0
2015-02-12,5.05,5.17,5.03,5.15,13904376,0
2015-02-13,5.17,5.25,5.16,5.23,10384334,0
2015-02-17,5.27,5.28,5.1,5.18,21074293,0
2015-02-18,5.16,5.19,4.93,4.98,22179125,0
2015-02-19,4.99,5.05,4.8,4.88,21010730,0
2015-02-20,4.81,4.84,4.7,4.83,14216792,0
2015-02-23,4.8,4.8,4.54,4.67,18281037,0
2015-02-24,4.48,4.65,4.43,4.63,18112807,0
2015-02-25,4.63,4.99,4.61,4.96,32522284,0
2015-02-26,4.93,5.02,4.77,4.77,13982502,0
2015-02-27,4.84,5.15,4.83,5.12,36966375,0
2015-03-02,5.14,5.16,5.08,5.09,16689100,0
2015-03-03,5.11,5.25,5.1,5.24,14895100,0
2015-03-04,5.22,5.25,5.11,5.21,12088900,0
2015-03-05,5.24,5.45,5.23,5.38,17228500,0
2015-03-06,5.38,5.42,5.15,5.23,12288400,0
2015-03-09,5.23,5.35,5.17,5.34,11605300,0
2015-03-10,5.27,5.28,5.01,5.04,19808700,0
2015-03-11,5.1,5.11,5.01,5.05,13442500,0
2015-03-12,5.11,5.13,5.02,5.1,8418200,0
2015-03-13,5.08,5.18,5.05,5.12,13547800,0
2015-03-16,5.14,5.15,5.01,5.15,10899800,0
2015-03-17,5.14,5.14,5.05,5.09,6820500,0
2015-03-18,5.09,5.1,4.95,5.08,10023100,0
2015-03-19,5.09,5.09,4.94,4.99,10928400,0
2015-03-20,5.01,5.11,4.94,4.95,15839200,0
2015-03-23,4.95,5.08,4.94,5.08,11209200,0
2015-03-24,5.01,5.09,4.95,4.97,11811300,0
2015-03-25,4.99,5,4.76,4.76,15188100,0
2015-03-26,4.71,4.86,4.65,4.79,12227700,0
2015-03-27,4.77,4.79,4.69,4.72,9546000,0
2015-03-30,4.75,4.85,4.71,4.75,8845200,0
2015-03-31,4.75,4.76,4.65,4.74,13094329,0
2015-04-01,4.75,4.76,4.65,4.73,18877200,0
2015-04-02,4.72,4.87,4.72,4.85,17193300,0
2015-04-06,4.8,5,4.8,4.97,23280400,0
2015-04-07,5.03,5.07,4.97,4.99,8045690,0
2015-04-08,5,5.02,4.89,4.91,11331500,0
2015-04-09,4.92,4.96,4.84,4.93,14737336,0
2015-04-10,4.96,5.03,4.95,4.97,8723900,0
2015-04-13,5.01,5.04,4.95,4.98,7508300,0
2015-04-14,4.99,5.01,4.96,4.99,9307800,0
2015-04-15,4.99,5.05,4.97,5.04,8619969,0
2015-04-16,5.03,5.16,5.01,5.1,14239206,0
2015-04-17,5.07,5.12,5.03,5.11,6661200,0
2015-04-20,5.12,5.12,4.98,4.99,8643429,0
2015-04-21,4.99,5.01,4.93,4.98,8382358,0
2015-04-22,4.98,5.08,4.94,5.08,7079322,0
2015-04-23,5.07,5.3,5.06,5.24,16034900,0
2015-04-24,5.27,5.39,5.18,5.27,12333498,0
2015-04-27,5.27,5.34,5.19,5.26,7916700,0
2015-04-28,5.26,5.36,5.25,5.29,8752999,0
2015-04-29,5.29,5.33,5.25,5.3,7086300,0
2015-04-30,5.28,5.28,5.06,5.13,15291700,0
2015-05-01,5.15,5.22,5.09,5.22,11052400,0
2015-05-04,5.2,5.28,5.09,5.15,27331400,0
2015-05-05,5.15,5.29,4.89,4.99,43927000,0
2015-05-06,5.02,5.03,4.77,4.84,37986380,0
2015-05-07,4.81,4.83,4.69,4.73,19091023,0
2015-05-08,4.8,4.83,4.74,4.77,7600400,0
2015-05-11,4.77,4.79,4.67,4.7,12474600,0
2015-05-12,4.66,4.7,4.61,4.66,12197095,0
2015-05-13,4.67,4.72,4.66,4.67,9974261,0
2015-05-14,4.71,4.75,4.66,4.74,8767600,0
2015-05-15,4.74,4.88,4.74,4.82,32965086,0
2015-05-18,4.84,4.87,4.77,4.81,9034472,0
2015-05-19,4.81,4.83,4.7,4.73,13358248,0
2015-05-20,4.73,4.75,4.68,4.7,8699304,0
2015-05-21,4.7,4.77,4.68,4.72,12137200,0
2015-05-22,4.72,4.73,4.66,4.69,12863200,0
2015-05-26,4.69,4.75,4.54,4.73,20385208,0
2015-05-27,4.73,4.77,4.61,4.72,17318700,0
2015-05-28,4.69,4.74,4.62,4.63,21313285,0
2015-05-29,4.63,4.65,4.59,4.65,13280800,0
2015-06-01,4.65,4.68,4.54,4.64,10734379,0
2015-06-02,4.6,4.71,4.59,4.69,7196965,0
2015-06-03,4.72,4.8,4.71,4.75,12479300,0
2015-06-04,4.53,4.61,4.43,4.46,31654000,0
2015-06-05,4.45,4.53,4.41,4.42,12789300,0
2015-06-08,4.47,4.55,4.42,4.5,10850100,0
2015-06-09,4.53,4.64,4.5,4.53,11938577,0
2015-06-10,4.54,4.56,4.51,4.54,10814104,0
2015-06-11,4.49,4.71,4.48,4.67,16399641,0
2015-06-12,4.67,4.72,4.63,4.63,12265000,0
2015-06-15,4.63,4.65,4.59,4.62,7160100,0
2015-06-16,4.61,4.67,4.6,4.64,8263800,0
2015-06-17,4.64,4.74,4.63,4.69,10774100,0
2015-06-18,4.69,4.81,4.69,4.74,13213300,0
2015-06-19,4.75,4.8,4.68,4.68,10132600,0
2015-06-22,4.73,4.75,4.66,4.69,9182900,0
2015-06-23,4.73,4.75,4.55,4.58,18370453,0
2015-06-24,4.58,4.64,4.58,4.62,6517100,0
2015-06-25,4.63,4.73,4.56,4.62,19013300,0
2015-06-26,4.61,4.64,4.53,4.56,15461300,0
2015-06-29,4.49,4.53,4.48,4.52,9923200,0
2015-06-30,4.53,4.59,4.5,4.56,11804411,0
2015-07-01,4.56,4.6,4.51,4.52,6967600,0
2015-07-02,4.53,4.55,4.47,4.48,8036800,0
2015-07-06,4.41,4.43,4.31,4.37,19467600,0
2015-07-07,4.32,4.34,4.2,4.3,33019300,0
2015-07-08,4.24,4.27,3.92,3.95,32731000,0
2015-07-09,4.07,4.08,3.86,3.9,29254300,0
2015-07-10,3.98,4.01,3.74,3.78,39876800,0
2015-07-13,3.8,3.82,3.68,3.71,25798400,0
2015-07-14,3.73,4.01,3.71,4,42028237,0
2015-07-15,4.12,4.13,3.82,3.84,35626169,0
2015-07-16,3.89,4,3.78,3.98,36044100,0
2015-07-17,3.99,4,3.82,3.84,27463800,0
2015-07-20,3.86,3.87,3.75,3.81,14810100,0
2015-07-21,3.81,3.84,3.76,3.77,10514900,0
2015-07-22,3.75,3.84,3.68,3.81,21042800,0
2015-07-23,3.75,3.79,3.67,3.67,15213800,0
2015-07-24,3.66,3.68,3.25,3.44,42373600,0
2015-07-27,3.33,3.33,3.1,3.1,49495300,0
2015-07-28,3.2,3.35,3.13,3.31,32684800,0
2015-07-29,3.4,3.61,3.35,3.48,26823666,0
2015-07-30,3.58,3.6,3.35,3.43,23994400,0
2015-07-31,3.41,3.46,3.3,3.37,24043500,0
2015-08-03,3.39,3.51,3.25,3.34,48528256,0
2015-08-04,3.67,3.7,3.41,3.49,80409000,0
2015-08-05,3.5,3.54,3.14,3.15,38030100,0
2015-08-06,3.29,3.35,3.17,3.29,25271112,0
2015-08-07,3.3,3.41,3.28,3.37,19271200,0
2015-08-10,3.41,3.87,3.4,3.84,53138700,0
2015-08-11,3.81,4.05,3.78,3.85,53162500,0
2015-08-12,3.78,3.91,3.6,3.88,41940700,0
2015-08-13,3.98,4.08,3.87,3.88,43826600,0
2015-08-14,3.91,4.24,3.87,4.18,41666400,0
2015-08-17,4.25,4.75,4.23,4.6,69142200,0
2015-08-18,4.72,4.88,4.63,4.86,57568500,0
2015-08-19,4.89,4.98,4.7,4.92,42662600,0
2015-08-20,4.83,4.93,4.65,4.69,34060900,0
2015-08-21,4.62,4.88,4.49,4.71,36056000,0
2015-08-24,4.47,4.71,3.98,4.61,36763153,0
2015-08-25,4.79,4.85,4.59,4.6,30757700,0
2015-08-26,4.69,4.84,4.55,4.79,33213500,0
2015-08-27,4.86,5.08,4.83,5.07,33889700,0
2015-08-28,5.07,5.29,5.05,5.19,34809100,0
2015-08-31,5.15,5.29,5.04,5.06,34163500,0
2015-09-01,4.97,5.22,4.94,5.02,36151300,0
2015-09-02,5.11,5.12,4.91,5,24356200,0
2015-09-03,5,5.07,4.93,5.05,20798300,0
2015-09-04,4.97,5.01,4.92,4.95,9775000,0
2015-09-08,4.98,5.02,4.87,5,14385800,0
2015-09-09,5,5.14,4.9,4.92,18183600,0
2015-09-10,4.9,4.91,4.69,4.82,17637272,0
2015-09-11,4.8,4.9,4.75,4.88,10481100,0
2015-09-14,4.86,4.95,4.76,4.78,22354700,0
2015-09-15,4.82,5.01,4.8,4.95,25029900,0
2015-09-16,4.85,4.9,4.61,4.69,41262700,0
2015-09-17,4.61,4.81,4.58,4.69,21866189,0
2015-09-18,4.64,4.68,4.28,4.48,53944900,0
2015-09-21,4.53,4.65,4.38,4.38,27975300,0
2015-09-22,4.33,4.55,4.24,4.4,35251700,0
2015-09-23,4.39,4.54,4.33,4.34,22706720,0
2015-09-24,4.41,4.41,4.22,4.39,22584730,0
2015-09-25,4.45,4.47,4.27,4.3,14703400,0
2015-09-28,4.28,4.29,3.97,3.98,32055225,0
2015-09-29,4,4.12,3.71,3.74,47014200,0
2015-09-30,3.8,3.93,3.75,3.84,36427600,0
2015-10-01,3.91,4.11,3.86,4.05,34834400,0
2015-10-02,4.09,4.37,4.04,4.25,51566600,0
2015-10-05,4.26,4.5,4.2,4.42,30211094,0
2015-10-06,4.45,4.49,4.3,4.43,18411900,0
2015-10-07,4.46,4.61,4.43,4.59,19644914,0
2015-10-08,4.57,4.6,4.5,4.55,14038700,0
2015-10-09,4.56,4.62,4.47,4.47,14497800,0
2015-10-12,4.47,4.5,4.35,4.5,8560167,0
2015-10-13,4.46,4.53,4.37,4.39,9449700,0
2015-10-14,4.38,4.4,4.16,4.27,19872500,0
2015-10-15,4.31,4.33,4.15,4.27,14204700,0
2015-10-16,4.26,4.4,4.2,4.29,17767900,0
2015-10-19,4.3,4.43,4.24,4.41,9195426,0
2015-10-20,4.41,4.45,4.31,4.36,11069223,0
2015-10-21,4.39,4.47,4.32,4.34,9398400,0
2015-10-22,4.36,4.5,4.36,4.46,11822700,0
2015-10-23,4.49,4.75,4.44,4.71,16888400,0
2015-10-26,4.67,4.8,4.61,4.78,14012800,0
2015-10-27,4.71,5,4.67,4.88,26317900,0
2015-10-28,4.9,5.12,4.85,5.01,28131300,0
2015-10-29,4.99,5.05,4.7,4.8,18818900,0
2015-10-30,4.82,4.85,4.67,4.73,14505600,0
2015-11-02,4.83,4.9,4.75,4.85,13239491,0
2015-11-03,4.4,4.67,4.38,4.51,40180031,0
2015-11-04,4.54,4.57,4.41,4.48,16317198,0
2015-11-05,4.47,4.79,4.44,4.68,25483400,0
2015-11-06,4.6,4.63,4.45,4.53,24836000,0
2015-11-09,4.49,4.51,4.25,4.28,19618303,0
2015-11-10,4.29,4.29,4.05,4.08,26883900,0
2015-11-11,4.12,4.12,3.98,4,18916600,0
2015-11-12,4.01,4.16,3.94,4.14,29475100,0
2015-11-13,4.14,4.25,4.07,4.18,11849500,0
2015-11-16,4.19,4.26,4.12,4.21,11023300,0
2015-11-17,4.22,4.44,4.16,4.4,17479800,0
2015-11-18,4.4,4.45,3.96,3.99,38059700,0
2015-11-19,4.04,4.12,4,4.05,14836300,0
2015-11-20,4.02,4.08,3.78,3.83,47987000,0
2015-11-23,3.84,3.89,3.75,3.79,17622100,0
2015-11-24,3.78,3.85,3.72,3.83,12753400,0
2015-11-25,3.84,3.88,3.74,3.76,9091800,0
2015-11-27,3.75,3.79,3.7,3.73,3419200,0
2015-11-30,3.76,3.79,3.62,3.65,24566900,0
2015-12-01,3.66,3.68,3.56,3.63,18958969,0
2015-12-02,3.69,3.69,3.53,3.55,14286227,0
2015-12-03,3.55,3.59,3.5,3.53,11397448,0
2015-12-04,3.52,3.57,3.5,3.53,12995800,0
2015-12-07,3.53,3.76,3.52,3.63,22236900,0
2015-12-08,3.7,3.8,3.65,3.77,20348733,0
2015-12-09,3.78,3.94,3.73,3.74,20315000,0
2015-12-10,3.78,3.95,3.78,3.95,28672300,0
2015-12-11,3.85,3.9,3.63,3.65,20764500,0
2015-12-14,3.65,3.7,3.51,3.52,24377195,0
2015-12-15,3.55,3.6,3.51,3.53,13180800,0
2015-12-16,3.54,3.71,3.54,3.69,10760000,0
2015-12-17,3.72,3.73,3.6,3.6,8641500,0
2015-12-18,3.6,3.66,3.55,3.66,26869300,0
2015-12-21,3.67,3.69,3.58,3.63,8249500,0
2015-12-22,3.64,3.74,3.62,3.74,7520064,0
2015-12-23,3.74,3.92,3.73,3.92,11899200,0
2015-12-24,3.89,3.92,3.81,3.81,4905865,0
2015-12-28,3.8,3.86,3.78,3.81,5771337,0
2015-12-29,3.82,3.87,3.82,3.85,6146309,0
2015-12-30,3.83,3.87,3.62,3.63,11487348,0
2015-12-31,3.62,3.645,3.54,3.62,14789116,0
2016-01-04,3.52,3.58,3.43,3.52,15175411,0
2016-01-05,3.55,3.58,3.45,3.58,9223128,0
2016-01-06,3.52,3.67,3.47,3.59,14768135,0
2016-01-07,3.48,3.51,3.33,3.35,17427975,0
2016-01-08,3.46,3.58,3.4,3.4,9983378,0
2016-01-11,3.44,3.45,3.3,3.36,14447282,0
2016-01-12,3.43,3.44,3.31,3.37,12434614,0
2016-01-13,3.4,3.44,3.05,3.1,25190371,0
2016-01-14,3.08,3.25,3.01,3.19,25974020,0
2016-01-15,3.12,3.14,2.84,2.87,29539273,0
2016-01-19,2.93,2.94,2.61,2.64,20032500,0
2016-01-20,2.55,2.56,2.18,2.45,47982750,0
2016-01-21,2.47,2.58,2.34,2.5,23217830,0
2016-01-22,2.62,2.97,2.62,2.87,43337238,0
2016-01-25,2.97,3.05,2.44,2.52,41101859,0
2016-01-26,3.01,3.1,2.72,2.99,62523266,0
2016-01-27,3.03,3.21,2.91,2.92,40517110,0
2016-01-28,2.99,3.12,2.98,3.05,26139572,0
2016-01-29,3.11,3.12,2.98,3.02,30952771,0
2016-02-01,3.04,3.09,2.98,3.07,19083755,0
2016-02-02,3.02,3.05,2.7,2.77,25874278,0
2016-02-03,2.83,2.9,2.7102,2.84,19103504,0
2016-02-04,2.85,3.005,2.8,2.83,25273327,0
2016-02-05,2.84,2.93,2.77,2.85,21719789,0
2016-02-08,2.8,2.84,2.53,2.55,26566251,0
2016-02-09,2.52,2.72,2.45,2.65,23628951,0
2016-02-10,2.67,2.8,2.62,2.72,14518392,0
2016-02-11,2.65,2.745,2.53,2.55,16289111,0
2016-02-12,2.56,2.74,2.56,2.66,20186394,0
2016-02-16,2.81,2.88,2.66,2.79,16373784,0
2016-02-17,2.84,3,2.84,2.99,23238729,0
2016-02-18,3.05,3.09,2.89,3.07,19194777,0
2016-02-19,3.01,3.02,2.89,2.93,19239616,0
2016-02-22,2.965,3.045,2.95,3.02,11780417,0
2016-02-23,3,3.08,2.95,2.95,9171859,0
2016-02-24,2.92,3.05,2.87,3.05,8755764,0
2016-02-25,3.04,3.14,3,3.07,21446097,0
2016-02-26,3.08,3.34,3.075,3.33,20776727,0
2016-02-29,3.31,3.46,3.21,3.44,20032056,0
2016-03-01,3.43,3.48,3.37,3.47,13742389,0
2016-03-02,3.48,3.815,3.44,3.75,26993763,0
2016-03-03,3.74,4.05,3.73,4,40388784,0
2016-03-04,4.02,4.19,3.67,3.82,32941498,0
2016-03-07,3.82,4.09,3.82,3.97,26807670,0
2016-03-08,3.94,4.05,3.87,3.98,25135982,0
2016-03-09,3.98,4.06,3.88,3.96,16519743,0
2016-03-10,4,4.02,3.64,3.73,27411154,0
2016-03-11,3.79,3.82,3.68,3.71,12673174,0
2016-03-14,3.7,3.765,3.65,3.72,9105886,0
2016-03-15,3.7,3.76,3.54,3.55,15374820,0
2016-03-16,3.62,3.625,3.45,3.57,18070868,0
2016-03-17,3.54,3.59,3.33,3.4,27212606,0
2016-03-18,3.43,3.48,3.26,3.26,24751402,0
2016-03-21,3.26,3.27,3.17,3.21,13973150,0
2016-03-22,3.2,3.44,3.19,3.37,23846540,0
2016-03-23,3.35,3.37,3.12,3.15,24097324,0
2016-03-24,3.16,3.27,3.14,3.26,11299017,0
2016-03-28,3.26,3.33,3.215,3.26,7856813,0
2016-03-29,3.26,3.46,3.22,3.42,23768592,0
2016-03-30,3.44,3.54,3.41,3.45,17553935,0
2016-03-31,3.43,3.49,3.35,3.48,13474830,0
2016-04-01,3.41,3.69,3.4,3.63,29398352,0
2016-04-04,3.65,3.665,3.44,3.44,22012534,0
2016-04-05,3.49,3.55,3.375,3.5,52915563,0
2016-04-06,3.47,3.64,3.46,3.59,15132679,0
2016-04-07,3.55,3.62,3.44,3.51,23960047,0
2016-04-08,3.52,3.56,3.47,3.5,9116496,0
2016-04-11,3.52,3.54,3.43,3.43,9420783,0
2016-04-12,3.47,3.5,3.36,3.49,11206197,0
2016-04-13,3.37,3.455,3.3,3.42,30521037,0
2016-04-14,3.45,3.54,3.41,3.5,15314813,0
2016-04-15,3.47,3.65,3.46,3.59,22026107,0
2016-04-18,3.52,3.65,3.51,3.56,9336114,0
2016-04-19,3.59,3.7,3.5775,3.68,13041722,0
2016-04-20,3.67,3.81,3.64,3.8,22287867,0
2016-04-21,3.81,3.9,3.63,3.68,14780826,0
2016-04-22,3.68,3.8,3.68,3.74,8886447,0
2016-04-25,3.73,3.8,3.66,3.8,13894415,0
2016-04-26,3.81,3.81,3.66,3.68,12570551,0
2016-04-27,3.69,3.74,3.67,3.68,8883949,0
2016-04-28,3.69,3.7,3.58,3.58,7541019,0
2016-04-29,3.57,3.73,3.38,3.43,23557182,0
2016-05-02,3.46,3.53,3.38,3.49,23597424,0
2016-05-03,3.52,3.69,3.367,3.67,36527650,0
2016-05-04,3.57,3.64,3.45,3.47,19152031,0
2016-05-05,3.53,3.55,3.43,3.44,10747988,0
2016-05-06,3.44,3.58,3.4389,3.54,11348619,0
2016-05-09,3.53,3.59,3.4,3.4,9744626,0
2016-05-10,3.48,3.53,3.42,3.5,15084904,0
2016-05-11,3.5,3.57,3.47,3.49,7861568,0
2016-05-12,3.54,3.55,3.4,3.49,17243315,0
2016-05-13,3.45,3.5,3.43,3.44,6971851,0
2016-05-16,3.42,3.48,3.39,3.43,11215054,0
2016-05-17,3.4,3.53,3.39,3.52,14585002,0
2016-05-18,3.5,3.62,3.45,3.58,17245907,0
2016-05-19,3.56,3.72,3.56,3.66,16046680,0
2016-05-20,3.6,3.66,3.58,3.59,6597788,0
2016-05-23,3.59,3.66,3.55,3.57,7024378,0
2016-05-24,3.58,3.61,3.51,3.51,9303062,0
2016-05-25,3.54,3.56,3.46,3.53,11663312,0
2016-05-26,3.55,3.62,3.53,3.61,8304902,0
2016-05-27,3.6,3.7,3.6,3.68,9566994,0
2016-05-31,3.65,3.85,3.65,3.8,19411197,0
2016-06-01,3.77,3.82,3.69,3.75,12043455,0
2016-06-02,3.67,3.79,3.65,3.77,11745291,0
2016-06-03,3.77,3.78,3.69,3.78,7372659,0
2016-06-06,3.8,3.85,3.73,3.84,11967877,0
2016-06-07,3.83,3.98,3.8,3.91,16114608,0
2016-06-08,3.92,3.95,3.76,3.82,12060834,0
2016-06-09,3.83,3.84,3.76,3.81,5158973,0
2016-06-10,3.75,3.78,3.69,3.71,12837860,0
2016-06-13,3.69,3.82,3.62,3.62,8424723,0
2016-06-14,3.63,3.69,3.61,3.68,8376107,0
2016-06-15,3.68,3.82,3.67,3.79,6940043,0
2016-06-16,3.79,3.79,3.67,3.71,11348871,0
2016-06-17,3.71,3.77,3.69,3.71,12216605,0
2016-06-20,3.77,3.88,3.755,3.86,17432613,0
2016-06-21,3.87,4.4,3.87,4.16,46502922,0
2016-06-22,4.2,4.47,4.18,4.38,35493536,0
2016-06-23,4.38,4.48,4.28,4.39,19121388,0
2016-06-24,4.17,4.37,4.05,4.12,27051857,0
2016-06-27,4.13,4.23,4.04,4.19,20889159,0
2016-06-28,4.25,4.34,4.24,4.33,14161475,0
2016-06-29,4.38,4.53,4.38,4.48,15719851,0
2016-06-30,4.52,4.56,4.45,4.53,12452356,0
2016-07-01,4.52,4.57,4.43,4.53,9913543,0
2016-07-05,4.53,4.57,4.41,4.49,11576103,0
2016-07-06,4.45,4.5,4.36,4.45,16530421,0
2016-07-07,4.47,4.59,4.4,4.54,14815099,0
2016-07-08,4.56,4.69,4.49,4.68,12979862,0
2016-07-11,4.7,4.9,4.67,4.87,15893052,0
2016-07-12,4.91,4.95,4.79,4.82,15029560,0
2016-07-13,4.81,4.93,4.68,4.89,15502883,0
2016-07-14,4.94,5.07,4.91,5.01,13869123,0
2016-07-15,5.05,5.05,4.93,5,12296468,0
2016-07-18,4.89,4.89,4.6,4.75,57502428,0
2016-07-19,4.74,4.75,4.5,4.52,21881798,0
2016-07-20,4.54,4.59,4.42,4.52,15382562,0
2016-07-21,4.53,4.66,4.5,4.6,11719747,0
2016-07-22,4.64,4.77,4.59,4.62,22969432,0
2016-07-25,4.85,5.96,4.83,5.9,126794155,0
2016-07-26,5.8,6.28,5.68,6.25,86847165,0
2016-07-27,6.2,6.35,5.55,5.79,54762837,0
2016-07-28,5.83,6,5.75,6,20042985,0
2016-07-29,5.94,6.22,5.9,6.14,23922565,0
2016-08-01,6.14,6.24,6.11,6.12,25546786,0
2016-08-02,6.12,6.19,5.86,5.96,24504526,0
2016-08-03,5.94,6.12,5.87,6.09,15256373,0
2016-08-04,6.03,6.25,5.98,6.22,16892086,0
2016-08-05,6.22,6.35,6.14,6.17,20608109,0
2016-08-08,6.17,6.28,6.16,6.22,17801883,0
2016-08-09,6.22,6.25,6.115,6.18,10292471,0
2016-08-10,6.2,6.26,6.15,6.16,13054402,0
2016-08-11,6.16,6.2,5.965,6.1,15829043,0
2016-08-12,6.13,6.145,6.05,6.09,10582494,0
2016-08-15,6.1,6.18,6.07,6.15,14832214,0
2016-08-16,6.13,6.18,6.04,6.05,12834739,0
2016-08-17,6.05,6.07,5.87,6.01,15737154,0
2016-08-18,5.95,6.1,5.95,6.02,10133558,0
2016-08-19,6.01,6.04,5.85,5.93,14132233,0
2016-08-22,5.9,6.06,5.89,6.04,12557589,0
2016-08-23,6.04,6.16,6.02,6.12,16628074,0
2016-08-24,6.09,6.18,6.07,6.09,13409350,0
2016-08-25,5.98,6.19,5.92,6.18,13517064,0
2016-08-26,6.14,6.3,6.07,6.14,20691919,0
2016-08-29,6.17,6.26,6.13,6.23,11144050,0
2016-08-30,6.2,6.25,6.12,6.14,8671688,0
2016-08-31,6.12,6.24,6.08,6.18,14909596,0
2016-09-01,6.18,6.25,6.16,6.2,13396932,0
2016-09-02,6.2,6.44,6.185,6.42,18108293,0
2016-09-06,6.44,6.45,6.3,6.34,11823471,0
2016-09-07,6.32,6.635,6.31,6.63,28278064,0
2016-09-08,6.62,7.03,6.505,6.8,46394383,0
2016-09-09,6.73,6.965,6.56,6.65,26598604,0
2016-09-12,6.54,7.01,6.42,6.92,32263611,0
2016-09-13,6.88,6.97,6.45,6.56,27275800,0
2016-09-14,6.59,6.635,6.45,6.51,19319024,0
2016-09-15,6.53,6.845,6.525,6.79,25792840,0
2016-09-16,6.79,6.84,6.59,6.65,30178678,0
2016-09-19,6.68,6.73,6.55,6.65,15623656,0
2016-09-20,6.72,6.94,6.18,6.21,53335573,0
2016-09-21,6.3,6.45,6.23,6.36,21448839,0
2016-09-22,6.44,6.65,6.38,6.62,18080729,0
2016-09-23,6.61,6.69,6.58,6.64,8691110,0
2016-09-26,6.64,6.78,6.63,6.65,13898448,0
2016-09-27,6.71,6.79,6.67,6.73,9740577,0
2016-09-28,6.73,6.79,6.68,6.78,9336011,0
2016-09-29,6.75,6.84,6.65,6.66,11163474,0
2016-09-30,6.67,6.72,6.53,6.63,14652146,0
2016-10-03,6.61,6.65,6.5,6.57,12359961,0
2016-10-04,6.61,6.75,6.58,6.7,19596861,0
2016-10-05,6.7,6.725,6.62,6.66,13968747,0
2016-10-06,6.62,6.62,6.515,6.53,10309246,0
2016-10-07,6.55,6.61,6.43,6.48,12174017,0
2016-10-10,6.52,6.79,6.51,6.73,14432425,0
2016-10-11,6.71,6.795,6.65,6.78,19902824,0
2016-10-12,6.89,7.01,6.76,6.78,22382094,0
2016-10-13,6.84,6.97,6.56,6.77,16974806,0
2016-10-14,6.92,7.1,6.83,7.03,31831201,0
2016-10-17,7.01,7.03,6.84,6.92,12018047,0
2016-10-18,7.02,7.16,6.64,6.86,46075737,0
2016-10-19,6.87,6.99,6.8,6.88,11228391,0
2016-10-20,6.88,6.92,6.7015,6.72,13875469,0
2016-10-21,6.72,6.74,6.52,6.55,23813143,0
2016-10-24,6.6,6.95,6.59,6.92,27006137,0
2016-10-25,6.77,6.88,6.25,6.5,47803531,0
2016-10-26,6.41,6.51,6.31,6.36,15580098,0
2016-10-27,6.4,6.46,6.18,6.29,19860784,0
2016-10-28,6.31,6.52,6.3,6.31,14778161,0
2016-10-31,6.36,6.375,6.16,6.16,9652892,0
2016-11-01,6.15,6.24,6.05,6.17,12925065,0
2016-11-02,6.15,6.15,5.83,5.95,21770502,0
2016-11-03,5.98,6.16,5.95,6.07,24742978,0
2016-11-04,6.07,6.29,6.07,6.13,13696530,0
2016-11-07,6.31,6.31,6.13,6.18,16584445,0
2016-11-08,6.21,6.37,6.17,6.27,14830161,0
2016-11-09,6.22,7.2,6.2,7.11,78908487,0
2016-11-10,7.13,7.44,6.92,7.08,34257011,0
2016-11-11,7.01,7.19,6.85,7.09,17662268,0
2016-11-14,7.13,7.54,7.0999,7.5,26705005,0
2016-11-15,7.5,7.77,7.41,7.74,20437189,0
2016-11-16,7.71,7.81,7.425,7.68,22538097,0
2016-11-17,7.69,7.71,7.46,7.49,13948407,0
2016-11-18,7.53,7.56,7.29,7.35,16789385,0
2016-11-21,7.43,7.59,7.39,7.45,14376979,0
2016-11-22,7.48,7.67,7.46,7.65,15498596,0
2016-11-23,7.64,7.72,7.53,7.69,10554123,0
2016-11-25,7.69,7.935,7.67,7.89,9176467,0
2016-11-28,7.81,7.955,7.8,7.86,10963954,0
2016-11-29,7.9,8.1,7.89,8,18199410,0
2016-11-30,8.1,8.11,7.84,7.84,17324442,0
2016-12-01,7.85,8,7.84,7.94,11287324,0
2016-12-02,7.91,8,7.91,7.98,8772876,0
2016-12-05,8.01,8.1,7.95,8.05,17365828,0
2016-12-06,8.08,8.61,7.93,8.17,53219688,0
2016-12-07,8.44,9,8.17,8.9,61581446,0
2016-12-08,8.89,8.94,8.71,8.74,30509630,0
2016-12-09,8.71,8.7999,8.415,8.48,19556323,0
2016-12-12,8.36,8.4,8.12,8.2,19823282,0
2016-12-13,8.24,8.35,8.04,8.28,19034930,0
2016-12-14,8.29,8.49,8.235,8.33,16768865,0
2016-12-15,8.33,8.5,8.3,8.45,11478566,0
2016-12-16,8.5,8.5,8.22,8.24,12130151,0
2016-12-19,8.27,8.4861,8.25,8.44,8890144,0
2016-12-20,8.45,8.5,8.3872,8.43,10992293,0
2016-12-21,8.39,8.48,8.34,8.41,8838799,0
2016-12-22,8.37,8.5862,8.27,8.5,10575081,0
2016-12-23,8.5,8.585,8.48,8.5,7772620,0
2016-12-27,8.48,8.73,8.46,8.69,9577322,0
2016-12-28,8.67,8.76,8.67,8.72,10933129,0
2016-12-29,8.77,8.895,8.7,8.81,13924370,0
2016-12-30,8.87,8.8755,8.4,8.42,23838344,0
2017-01-03,8.51,8.58,8.43,8.56,27391107,0
2017-01-04,8.6,8.86,8.48,8.79,30297150,0
2017-01-05,8.92,9,8.71,8.77,26916842,0
2017-01-06,8.8,8.88,8.67,8.69,12631109,0
2017-01-09,8.69,8.75,8.59,8.7,11226611,0
2017-01-10,8.7,8.77,8.6,8.76,13193686,0
2017-01-11,8.75,8.76,8.53,8.63,10334464,0
2017-01-12,8.6,8.62,8.32,8.46,13501403,0
2017-01-13,8.47,8.63,8.46,8.61,11696904,0
2017-01-17,8.65,8.96,8.575,8.65,31129935,0
2017-01-18,8.69,8.76,8.605,8.73,11496123,0
2017-01-19,8.8,9.1,8.78,8.97,23792148,0
2017-01-20,9,9.09,8.87,8.93,26022829,0
2017-01-23,9,9.25,8.98,9.18,27488314,0
2017-01-24,9.2,9.22,9.06,9.19,17437795,0
2017-01-25,9.2,9.23,9.11,9.19,14416511,0
2017-01-26,9.25,9.48,9.2489,9.43,15312593,0
2017-01-27,9.47,9.47,9.22,9.22,14007096,0
2017-01-30,9.25,9.31,9.03,9.11,19482712,0
2017-01-31,9.15,9.65,9.05,9.23,36493548,0
2017-02-01,9.29,9.32,8.78,9.01,32789462,0
2017-02-02,8.98,8.98,8.425,8.53,34369482,0
2017-02-03,8.6,8.69,8.36,8.43,17577768,0
2017-02-06,8.46,8.48,7.61,8.36,10435235,0
2017-02-07,8.35,8.39,8.13,8.34,15089117,0
2017-02-08,8.38,8.7,8.34,8.66,20821283,0
2017-02-09,8.67,8.81,8.66,8.77,11520142,0
2017-02-10,8.92,8.97,8.78,8.96,10859130,0
2017-02-13,8.6,9.02,8.49,8.84,18612318,0
2017-02-14,8.78,9.18,8.75,9.07,23564896,0
2017-02-15,9.18,9.22,9.09,9.12,13337678,0
2017-02-16,9.12,9.2,8.92,9,10583140,0
2017-02-17,9,9.44,8.84,9.3,43064359,0
2017-02-21,9.32,9.36,9.16,9.27,12082336,0
2017-02-22,9.23,9.31,9.19,9.29,8641049,0
2017-02-23,9.22,9.275,8.94,8.96,15913408,0
2017-02-24,8.94,8.99,8.85,8.94,9889601,0
2017-02-27,8.91,8.99,8.85,8.91,7686639,0
2017-02-28,8.92,8.99,8.77,8.81,10953847,0
2017-03-01,8.85,9,8.8225,8.84,10027198,0
2017-03-02,8.81,8.86,8.71,8.73,7332486,0
2017-03-03,8.78,8.91,8.66,8.9,12303823,0
2017-03-06,8.89,8.89,8.57,8.78,12733063,0
2017-03-07,8.72,8.8,8.27,8.3,19570727,0
2017-03-08,8.36,8.535,8.305,8.41,14604517,0
2017-03-09,8.43,8.52,8.24,8.31,12828579,0
2017-03-10,8.33,8.41,8.13,8.28,14349917,0
2017-03-13,8.29,8.52,8.29,8.48,7993765,0
2017-03-14,8.48,8.51,8.34,8.37,10545748,0
2017-03-15,8.39,8.7,8.27,8.66,10299697,0
2017-03-16,8.7,8.75,8.57,8.61,11585667,0
2017-03-17,8.63,8.71,8.53,8.57,15437970,0
2017-03-20,8.59,8.64,8.47,8.5,12479803,0
2017-03-21,8.52,8.58,8.25,8.28,10883934,0
2017-03-22,8.34,8.48,8.22,8.27,22257242,0
2017-03-23,8.3,8.5,8.2799,8.46,12366861,0
2017-03-24,8.42,8.57,8.39,8.5,9354770,0
2017-03-27,8.44,8.47,8.21,8.29,13894438,0
2017-03-28,8.29,8.38,8.21,8.33,9834900,0
2017-03-29,8.32,8.54,8.3,8.48,13427885,0
2017-03-30,8.44,8.54,8.44,8.52,6129201,0
2017-03-31,8.51,8.715,8.5,8.68,11358705,0
2017-04-03,8.68,8.75,8.52,8.67,14806015,0
2017-04-04,8.62,8.7,8.56,8.68,6913581,0
2017-04-05,8.68,8.7,8.41,8.41,9892644,0
2017-04-06,8.39,8.43,8.3,8.39,8687125,0
2017-04-07,8.34,8.52,8.33,8.37,8641630,0
2017-04-10,8.61,8.6254,8.325,8.36,13178648,0
2017-04-11,8.36,8.43,8.21,8.32,10673517,0
2017-04-12,8.3,8.39,8.24,8.34,5513257,0
2017-04-13,8.33,8.37,8.25,8.28,5167685,0
2017-04-17,8.28,8.42,8.26,8.4,6700457,0
2017-04-18,8.37,8.55,8.325,8.5,9248723,0
2017-04-19,8.52,8.6,8.47,8.57,7962993,0
2017-04-20,8.54,8.62,8.47,8.58,7998731,0
2017-04-21,8.59,8.595,8.4224,8.5,7863445,0
2017-04-24,8.65,8.78,8.61,8.71,15254812,0
2017-04-25,8.8,8.99,8.79,8.95,20962621,0
2017-04-26,8.95,8.99,8.89,8.91,10099327,0
2017-04-27,8.91,9.08,8.88,9.03,11669333,0
2017-04-28,9.05,9.085,8.98,9.03,11256495,0
2017-05-01,9.05,9.22,9,9.11,12804923,0
2017-05-02,9.15,9.17,8.97,9.07,16346145,0
2017-05-03,8.95,8.95,7.67,7.77,54297251,0
2017-05-04,7.85,8.09,7.75,7.94,29847442,0
2017-05-05,7.99,8.09,7.83,8.04,18763150,0
2017-05-08,8.12,8.16,7.7,7.76,21789394,0
2017-05-09,7.78,7.92,7.67,7.9,18505504,0
2017-05-10,8,8.12,7.85,7.88,15154360,0
2017-05-11,7.9,8.015,7.75,7.87,17363860,0
2017-05-12,8.11,8.13,7.83,7.95,25144916,0
2017-05-15,7.95,7.99,7.77,7.88,23397504,0
2017-05-16,7.9,7.96,7.83,7.94,15061762,0
2017-05-17,7.87,8,7.32,7.34,27287002,0
2017-05-18,7.34,7.95,7.32,7.89,33094073,0
2017-05-19,8,8.2,7.9999,8.07,23990801,0
2017-05-22,8.06,8.21,7.96,8.17,18528624,0
2017-05-23,8.14,8.25,8.07,8.18,19271006,0
2017-05-24,8.2,8.22,8.11,8.17,9825739,0
2017-05-25,8.22,8.47,8.18,8.33,16865966,0
2017-05-26,8.36,8.435,8.3,8.4,6651408,0
2017-05-30,8.4,8.4899,8.36,8.44,8558336,0
2017-05-31,8.49,8.53,8.4,8.49,12555423,0
2017-06-01,8.55,8.615,8.49,8.55,11937891,0
2017-06-02,8.6,9.02,8.58,8.87,19043912,0
2017-06-05,8.85,8.98,8.77,8.96,15512360,0
2017-06-06,8.88,8.97,8.7,8.78,12166310,0
2017-06-07,8.79,8.89,8.63,8.64,16126258,0
2017-06-08,8.64,8.71,8.515,8.6,12676359,0
2017-06-09,8.56,8.57,8.03,8.12,16925109,0
2017-06-12,8.08,8.27,7.99,8.21,18711327,0
2017-06-13,8.24,8.32,8.22,8.26,12388414,0
2017-06-14,8.27,8.31,8.08,8.14,9692273,0
2017-06-15,8.06,8.09,7.98,8.06,10872551,0
2017-06-16,8.05,8.06,7.75,7.8,20690326,0
2017-06-19,7.81,7.98,7.81,7.93,8559909,0
2017-06-20,7.93,8.345,7.75,8.14,33853052,0
2017-06-21,8.16,8.35,8.06,8.21,16029132,0
2017-06-22,8.22,8.23,8.01,8.07,11922946,0
2017-06-23,8.12,8.16,8.03,8.05,19845192,0
2017-06-26,8.07,8.16,7.95,8.01,8498752,0
2017-06-27,8.15,8.5,8.13,8.18,43074991,0
2017-06-28,8.2,8.32,8.1,8.28,14353308,0
2017-06-29,8.25,8.34,8.06,8.15,12149952,0
2017-06-30,8.17,8.285,8.06,8.21,9677117,0
2017-07-03,8.2,8.23,8.13,8.15,5018250,0
2017-07-05,8.19,8.32,8.12,8.23,10366553,0
2017-07-06,8.25,8.2501,8.02,8.04,10106100,0
2017-07-07,8.04,8.17,8.04,8.13,6004253,0
2017-07-10,8.13,8.27,8.11,8.23,7732598,0
2017-07-11,8.23,8.24,8.12,8.14,10569329,0
2017-07-12,8.16,8.2811,8.15,8.23,9088181,0
2017-07-13,8.25,8.3,8.15,8.2,7370870,0
2017-07-14,8.2,8.9,8.115,8.55,41924928,0
2017-07-17,8.59,8.59,8.24,8.39,15746658,0
2017-07-18,8.35,8.47,8.33,8.45,8678892,0
2017-07-19,8.43,8.46,8.33,8.41,6131938,0
2017-07-20,8.5,8.52,8.37,8.38,6717336,0
2017-07-21,8.39,8.585,8.37,8.53,9331455,0
2017-07-24,8.53,8.64,8.49,8.54,8147984,0
2017-07-25,8.55,8.77,8.54,8.7,10796381,0
2017-07-26,8.7,8.71,8.54,8.55,10018347,0
2017-07-27,8.56,8.56,8.07,8.2,19270063,0
2017-07-28,8.16,8.33,8.12,8.22,8803201,0
2017-07-31,8.18,8.29,7.87,7.98,22914747,0
2017-08-01,8.35,8.92,8.33,8.87,44794019,0
2017-08-02,8.85,8.88,8.5801,8.79,15678232,0
2017-08-03,8.78,8.78,8.53,8.54,10428404,0
2017-08-04,8.53,8.75,8.53,8.7,9777271,0
2017-08-07,8.78,8.87,8.5,8.62,11031106,0
2017-08-08,8.6,8.63,8.36,8.4,9711673,0
2017-08-09,8.33,8.34,8.125,8.22,11465795,0
2017-08-10,8.15,8.19,8.01,8.03,11172279,0
2017-08-11,8.03,8.35,7.97,8.31,12658522,0
2017-08-14,8.43,8.47,8.36,8.41,8008696,0
2017-08-15,8.4,8.45,8.25,8.3,9493055,0
2017-08-16,8.3,8.35,8.23,8.3,4278189,0
2017-08-17,8.24,8.275,8.07,8.09,7410992,0
2017-08-18,8.1,8.16,8.0601,8.07,4683260,0
2017-08-21,8.1,8.13,8.01,8.08,5029406,0
2017-08-22,8.13,8.26,8.09,8.22,7231603,0
2017-08-23,8.19,8.38,8.18,8.29,7404090,0
2017-08-24,8.32,8.5,8.31,8.42,7676868,0
2017-08-25,8.48,8.535,8.38,8.43,7031068,0
2017-08-28,8.45,8.45,8.265,8.29,5282988,0
2017-08-29,8.17,8.29,8.15,8.27,6015060,0
2017-08-30,8.27,8.303,8.19,8.25,4705795,0
2017-08-31,8.25,8.33,8.2482,8.25,5337739,0
2017-09-01,8.3,8.315,8.2,8.27,5933365,0
2017-09-05,8.25,8.28,8.1,8.18,6960990,0
2017-09-06,8.16,8.22,8.12,8.13,7716844,0
2017-09-07,8.13,8.18,7.93,7.97,12278095,0
2017-09-08,7.95,7.98,7.6596,7.74,14908585,0
2017-09-11,7.8,7.84,7.5,7.61,16030429,0
2017-09-12,7.64,7.97,7.62,7.9,10628171,0
2017-09-13,7.88,7.97,7.84,7.85,6127283,0
2017-09-14,7.81,8.05,7.74,7.75,10237244,0
2017-09-15,7.83,7.8401,7.6,7.69,11422373,0
2017-09-18,7.7,7.73,7.575,7.68,9186001,0
2017-09-19,7.63,8.45,7.555,8.2,46700293,0
2017-09-20,8.25,8.44,7.95,8.03,16659096,0
2017-09-21,8.02,8.1,7.93,8.03,7158536,0
2017-09-22,8.31,8.55,8.3,8.52,26157360,0
2017-09-25,8.3,8.3,7.75,7.82,38955975,0
2017-09-26,7.81,7.94,7.71,7.89,13351539,0
2017-09-27,7.91,7.945,7.83,7.85,10133774,0
2017-09-28,7.81,7.86,7.66,7.75,13252743,0
2017-09-29,7.76,7.79,7.65,7.78,13749005,0
2017-10-02,7.78,7.79,7.61,7.69,12828695,0
2017-10-03,7.72,7.92,7.72,7.9,15124182,0
2017-10-04,7.9,8,7.55,7.58,26858425,0
2017-10-05,7.6,7.69,7.48,7.5,15881873,0
2017-10-06,7.52,7.55,7.33,7.36,16639726,0
2017-10-09,7.325,7.37,7.26,7.32,10010784,0
2017-10-10,7.34,7.35,7.04,7.14,31316369,0
2017-10-11,7.14,7.35,6.78,7.19,20589087,0
2017-10-12,7.11,7.16,7.03,7.14,9663356,0
2017-10-13,7.14,7.26,7,7.12,17127347,0
2017-10-16,7.15,7.22,7.13,7.15,11588515,0
2017-10-17,7.14,7.18,7.055,7.09,10225036,0
2017-10-18,7.08,7.15,7.05,7.05,6850608,0
2017-10-19,6.97,7.13,6.95,7.07,12030973,0
2017-10-20,7.01,7.08,6.9,6.93,15120276,0
2017-10-23,6.92,7.03,6.84,6.86,13084688,0
2017-10-24,6.91,7.03,6.84,7,14899823,0
2017-10-25,6.99,7.21,6.9,7.1,22650070,0
2017-10-26,7.03,7.19,6.97,7,11920714,0
2017-10-27,7.02,7.05,6.94,6.99,9683569,0
2017-10-30,7.02,7.05,6.05,6.34,59671960,0
2017-10-31,6.36,6.57,6.34,6.54,22091315,0
2017-11-01,6.58,6.6,6.34,6.46,13788148,0
2017-11-02,6.49,6.53,6.39,6.43,17599090,0
2017-11-03,6.55,6.75,6.54,6.67,15313742,0
2017-11-06,5.87,6.01,5.72,5.9,61940741,0
2017-11-07,5.95,5.97,5.74,5.75,27483461,0
2017-11-08,5.7,6.09,5.62,5.99,26820702,0
2017-11-09,5.96,6.32,5.96,6.17,24942822,0
2017-11-10,6.12,6.25,6.045,6.19,14072047,0
