Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.1375,3.2471,3.0865,3.1303,12857461,0
2005-02-28,3.2105,3.2105,3.0719,3.1375,9504952,0
2005-03-01,3.2471,3.2471,3.0354,3.0427,9121760,0
2005-03-02,3.0209,3.1011,2.9843,3.0719,7119463,0
2005-03-03,3.145,3.1522,3.0281,3.0792,5636858,0
2005-03-04,3.1011,3.196,3.1011,3.196,8307682,0
2005-03-07,3.2616,3.2616,3.145,3.1668,6214934,0
2005-03-08,3.1303,3.1594,3.0938,3.1229,6247004,0
2005-03-09,3.0719,3.0938,2.9478,2.9697,11215332,0
2005-03-10,2.8895,2.9478,2.8749,2.9333,6786431,0
2005-03-11,3.0135,3.0499,2.9186,2.9406,6668844,0
2005-03-14,2.9406,2.9406,2.8019,2.8749,6351435,0
2005-03-15,2.8675,2.8968,2.7946,2.8675,5882726,0
2005-03-16,2.8602,2.9041,2.8019,2.8384,8326597,0
2005-03-17,2.853,2.9843,2.831,2.9843,4511129,0
2005-03-18,2.9843,3.0062,2.8968,2.9186,3118156,0
2005-03-21,2.9113,2.9259,2.8675,2.8822,3656763,0
2005-03-22,2.9259,3.0281,2.8238,2.853,6233025,0
2005-03-23,2.8749,2.8895,2.7509,2.7873,7061900,0
2005-03-24,2.8602,2.9186,2.8091,2.8238,4332693,0
2005-03-28,2.8238,2.8238,2.6923,2.7509,7977941,0
2005-03-29,2.7726,2.7799,2.6414,2.7071,9208923,0
2005-03-30,2.7071,2.8602,2.7071,2.831,10582985,0
2005-03-31,2.8238,2.9333,2.8091,2.9333,12393686,0
2005-04-01,2.9551,2.9771,2.9113,2.9624,6130237,0
2005-04-04,2.9259,2.9406,2.8602,2.9113,5754445,0
2005-04-05,2.9259,2.9478,2.7946,2.8091,7059434,0
2005-04-06,2.7873,2.8675,2.7581,2.7655,5712510,0
2005-04-07,2.7216,2.8091,2.7143,2.7799,5947688,0
2005-04-08,2.7873,2.7873,2.6632,2.6706,9486861,0
2005-04-11,2.6632,2.6632,2.5683,2.583,9174386,0
2005-04-12,2.5903,2.6414,2.51,2.6194,7996033,0
2005-04-13,2.634,2.6414,2.5537,2.5903,7431937,0
2005-04-14,2.5319,2.5319,2.3715,2.3933,14918965,0
2005-04-15,2.4079,2.4517,2.3495,2.4079,9213856,0
2005-04-18,2.4006,2.4809,2.3641,2.4663,6251939,0
2005-04-19,2.5465,2.5757,2.5173,2.5757,8648115,0
2005-04-20,2.6268,2.6268,2.51,2.5246,3397738,0
2005-04-21,2.5757,2.5903,2.4663,2.5757,2904359,0
2005-04-22,2.6268,2.6268,2.5173,2.5246,3948677,0
2005-04-25,2.5611,2.6632,2.5537,2.6632,4252107,0
2005-04-26,2.6632,2.7509,2.6487,2.6778,13126354,0
2005-04-27,2.7071,2.7071,2.6268,2.6632,8793662,0
2005-04-28,2.6706,2.7143,2.5246,2.5465,5374545,0
2005-04-29,2.6047,2.6706,2.5465,2.6632,6390081,0
2005-05-02,2.262,2.2692,2.1672,2.189,9900478,0
2005-05-03,2.189,2.262,2.1744,2.2401,5455953,0
2005-05-04,2.2401,2.2984,2.2401,2.2765,5649191,0
2005-05-05,2.2692,2.313,2.2181,2.2548,7505943,0
2005-05-06,2.313,2.335,2.2765,2.3276,6913066,0
2005-05-09,2.335,2.3495,2.2912,2.313,6050474,0
2005-05-10,2.2692,2.2692,2.1525,2.189,8485300,0
2005-05-11,2.189,2.2401,2.1454,2.189,10303403,0
2005-05-12,2.2037,2.2181,2.0358,2.0504,12769475,0
2005-05-13,2.0066,2.043,1.941,1.9993,10787736,0
2005-05-16,1.9846,2.043,1.97,2.0138,6871950,0
2005-05-17,1.9993,2.0212,1.9627,1.9846,8429384,0
2005-05-18,2.0285,2.1306,2.0285,2.0941,11960335,0
2005-05-19,2.0796,2.0796,2.0138,2.0504,5663993,0
2005-05-20,2.043,2.065,2.0212,2.0504,5400037,0
2005-05-23,2.0576,2.065,1.9993,2.0066,6941022,0
2005-05-24,2.0066,2.065,1.9846,2.0504,6451755,0
2005-05-25,2.0504,2.0504,2.0066,2.0066,5131145,0
2005-05-26,2.0066,2.043,2.0066,2.043,3460232,0
2005-05-27,2.065,2.1161,2.0504,2.1014,4659144,0
2005-05-31,2.2108,2.2181,2.1232,2.1744,10305048,0
2005-06-01,2.1454,2.2037,2.1379,2.1744,4474127,0
2005-06-02,2.1744,2.2255,2.1597,2.2037,7807728,0
2005-06-03,2.2401,2.2692,2.1744,2.1744,4049820,0
2005-06-06,2.1014,2.1161,2.0358,2.0722,7006807,0
2005-06-07,2.0358,2.1014,2.0138,2.043,9054330,0
2005-06-08,2.065,2.0722,1.9774,1.9993,7834041,0
2005-06-09,1.9482,1.97,1.9263,1.9482,7212382,0
2005-06-10,1.9921,2.0066,1.9482,1.9774,6121192,0
2005-06-13,2.0066,2.0212,1.9774,2.0212,2868177,0
2005-06-14,2.0066,2.065,1.9263,2.0504,10827207,0
2005-06-15,2.043,2.0722,2.0066,2.0722,4331047,0
2005-06-16,2.1161,2.1817,2.1161,2.1672,9675989,0
2005-06-17,2.2181,2.2473,2.189,2.189,5708398,0
2005-06-20,2.189,2.2108,2.1525,2.189,5317807,0
2005-06-21,2.1306,2.1525,2.1087,2.1232,6331700,0
2005-06-22,2.1232,2.1379,2.1014,2.1161,4017752,0
2005-06-23,2.0796,2.0869,2.0066,2.0285,3478325,0
2005-06-24,2.0576,2.0576,2.0066,2.0138,4112315,0
2005-06-27,1.9921,2.0358,1.97,2.0212,4701083,0
2005-06-28,2.0358,2.0796,2.0212,2.0358,5381123,0
2005-06-29,2.0504,2.065,1.9846,1.9846,6742850,0
2005-06-30,1.9921,2.0138,1.9555,1.9627,4893498,0
2005-07-01,1.9846,2.0138,1.9555,1.97,1663508,0
2005-07-05,1.9482,1.9555,1.8678,1.8824,9379140,0
2005-07-06,1.8024,1.9117,1.8024,1.8678,10897102,0
2005-07-07,1.8241,1.8534,1.8168,1.8387,8373468,0
2005-07-08,1.8534,1.8824,1.8387,1.8534,7249386,0
2005-07-11,1.8606,1.9555,1.8534,1.9482,6417218,0
2005-07-12,1.97,2.0504,1.97,2.0358,10243374,0
2005-07-13,2.0869,2.1525,2.0869,2.1306,11452978,0
2005-07-14,2.1672,2.1817,2.1232,2.1597,11345255,0
2005-07-15,2.1014,2.1454,2.0941,2.1161,7746874,0
2005-07-18,2.0722,2.1379,2.065,2.1014,4682990,0
2005-07-19,2.0722,2.1454,2.065,2.1454,8977034,0
2005-07-20,2.1744,2.2692,2.1597,2.262,12402731,0
2005-07-21,2.2984,2.3715,2.2984,2.335,12012140,0
2005-07-22,2.3204,2.3568,2.1964,2.2401,12040097,0
2005-07-25,2.1597,2.1744,2.0941,2.0941,11848500,0
2005-07-26,2.0941,2.189,2.0722,2.1744,9063375,0
2005-07-27,2.2181,2.2255,2.1161,2.1817,6384328,0
2005-07-28,2.2037,2.2765,2.2037,2.262,6695155,0
2005-07-29,2.2765,2.2984,2.2692,2.2692,6709957,0
2005-08-01,2.2912,2.2912,2.2255,2.2912,5057137,0
2005-08-02,2.3204,2.3787,2.3204,2.3715,7367798,0
2005-08-03,2.4006,2.4663,2.3933,2.4152,8354554,0
2005-08-04,2.4152,2.4371,2.3715,2.4006,6201776,0
2005-08-05,2.4298,2.4371,2.3641,2.3861,4741375,0
2005-08-08,2.4298,2.4663,2.4079,2.4225,4503730,0
2005-08-09,2.459,2.5976,2.4444,2.5976,12260475,0
2005-08-10,2.5465,2.5683,2.4809,2.5246,12515387,0
2005-08-11,2.5611,2.6047,2.4298,2.4298,12016252,0
2005-08-12,2.3423,2.4444,2.3276,2.4152,10901214,0
2005-08-15,2.4736,2.51,2.4444,2.5027,7220604,0
2005-08-16,2.51,2.5319,2.4444,2.459,5075229,0
2005-08-17,2.4881,2.4955,2.459,2.4809,4389430,0
2005-08-18,2.4809,2.4881,2.3861,2.3861,7085747,0
2005-08-19,2.3787,2.4298,2.2473,2.2912,11993227,0
2005-08-22,2.3641,2.4079,2.3641,2.4079,5115519,0
2005-08-23,2.3568,2.3568,2.262,2.2912,7066835,0
2005-08-24,2.262,2.284,2.2181,2.2181,4028442,0
2005-08-25,2.2181,2.335,2.2108,2.3204,8151446,0
2005-08-26,2.3204,2.3276,2.2329,2.2765,5661526,0
2005-08-29,2.2548,2.313,2.2548,2.284,2794170,0
2005-08-30,2.3057,2.3276,2.2765,2.2984,4928037,0
2005-08-31,2.335,2.3715,2.3204,2.3568,5414015,0
2005-09-01,2.3787,2.4006,2.3568,2.3787,6270027,0
2005-09-02,2.4152,2.4517,2.4079,2.4371,5057137,0
2005-09-06,2.5246,2.5319,2.4663,2.4955,5660705,0
2005-09-07,2.51,2.5392,2.4955,2.5173,3169141,0
2005-09-08,2.5319,2.5465,2.5173,2.5392,1919246,0
2005-09-09,2.5537,2.5976,2.5319,2.583,6257692,0
2005-09-12,2.5976,2.5976,2.51,2.5392,3780928,0
2005-09-13,2.5465,2.5537,2.51,2.5173,2518702,0
2005-09-14,2.5392,2.5392,2.4955,2.5173,1672557,0
2005-09-15,2.583,2.6414,2.5757,2.6268,4998756,0
2005-09-16,2.6706,2.7873,2.6632,2.7799,11279472,0
2005-09-19,2.7799,2.831,2.7434,2.7799,6103103,0
2005-09-20,2.831,2.831,2.7509,2.7509,6746137,0
2005-09-21,2.7216,2.8675,2.7216,2.8384,7723029,0
2005-09-22,2.8602,2.8749,2.7143,2.7799,8357023,0
2005-09-23,2.831,2.8602,2.7946,2.8458,5954266,0
2005-09-26,2.8238,2.8384,2.7799,2.8166,5448551,0
2005-09-27,2.7726,2.8091,2.7143,2.7581,5483909,0
2005-09-28,2.7946,2.8675,2.7873,2.853,3933054,0
2005-09-29,2.8602,2.8602,2.7726,2.8458,2378088,0
2005-09-30,2.8458,2.853,2.7799,2.8238,3133781,0
2005-10-03,2.831,2.853,2.8019,2.8166,2848443,0
2005-10-04,2.8091,2.8238,2.6268,2.6632,5999491,0
2005-10-05,2.583,2.5976,2.51,2.51,7676158,0
2005-10-06,2.4371,2.4881,2.3568,2.3787,11628127,0
2005-10-07,2.4371,2.5392,2.4298,2.4955,5255311,0
2005-10-10,2.5392,2.5611,2.5027,2.5173,6398306,0
2005-10-11,2.5537,2.5537,2.4809,2.5173,2543371,0
2005-10-12,2.5246,2.5246,2.4079,2.4371,3604137,0
2005-10-13,2.3933,2.4006,2.313,2.3861,9231126,0
2005-10-14,2.3861,2.4225,2.2912,2.3641,6462446,0
2005-10-17,2.4006,2.4444,2.3861,2.3861,5975645,0
2005-10-18,2.3933,2.4006,2.262,2.2765,7954096,0
2005-10-19,2.2473,2.2548,2.1672,2.2255,14533308,0
2005-10-20,2.262,2.2765,2.1087,2.1232,28267343,0
2005-10-21,2.1744,2.2037,2.1454,2.189,18071659,0
2005-10-24,2.2401,2.2765,2.2037,2.2692,11510538,0
2005-10-25,2.262,2.3568,2.2181,2.2329,14510283,0
2005-10-26,2.2329,2.2984,2.2181,2.2912,8797774,0
2005-10-27,2.2765,2.3057,2.189,2.189,6496160,0
2005-10-28,2.2037,2.2548,2.1964,2.2255,6698445,0
2005-10-31,2.2765,2.3495,2.2765,2.335,6737094,0
2005-11-01,2.4006,2.4517,2.3641,2.4152,8296994,0
2005-11-02,2.3715,2.4371,2.3641,2.4225,5466643,0
2005-11-03,2.5027,2.51,2.4006,2.4079,8159672,0
2005-11-04,2.3787,2.3861,2.2912,2.3423,7893245,0
2005-11-07,2.3861,2.3933,2.3423,2.3787,2749768,0
2005-11-08,2.3861,2.4663,2.3568,2.4371,7144131,0
2005-11-09,2.459,2.4881,2.4006,2.4079,6314431,0
2005-11-10,2.4079,2.4371,2.3568,2.4152,5327674,0
2005-11-11,2.4006,2.4736,2.3861,2.4663,3916609,0
2005-11-14,2.3861,2.4298,2.3787,2.3861,6348969,0
2005-11-15,2.3641,2.4298,2.3495,2.3568,5034934,0
2005-11-16,2.3787,2.459,2.3641,2.4517,8881649,0
2005-11-17,2.459,2.5537,2.459,2.5319,6234670,0
2005-11-18,2.51,2.5392,2.4663,2.4955,6721470,0
2005-11-21,2.5246,2.5537,2.51,2.5173,4764401,0
2005-11-22,2.4371,2.4809,2.3861,2.4371,10078916,0
2005-11-23,2.4809,2.5537,2.4736,2.5246,10874900,0
2005-11-25,2.4955,2.5173,2.4736,2.5027,2086994,0
2005-11-28,2.5465,2.5537,2.4663,2.4663,4933793,0
2005-11-29,2.4955,2.5392,2.4881,2.5173,3739814,0
2005-11-30,2.5319,2.5465,2.4955,2.5319,3834380,0
2005-12-01,2.5537,2.6414,2.5537,2.6194,7233761,0
2005-12-02,2.6414,2.6414,2.5757,2.583,6427909,0
2005-12-05,2.5683,2.6122,2.5611,2.5903,4286642,0
2005-12-06,2.6632,2.7216,2.6487,2.7143,9051864,0
2005-12-07,2.7143,2.7216,2.6194,2.6487,7339838,0
2005-12-08,2.6632,2.6706,2.5976,2.634,6451755,0
2005-12-09,2.5976,2.6194,2.5537,2.5976,6484649,0
2005-12-12,2.6122,2.634,2.5757,2.6122,3482435,0
2005-12-13,2.6122,2.6487,2.5976,2.6268,2236654,0
2005-12-14,2.6194,2.6778,2.583,2.6122,2923272,0
2005-12-15,2.5757,2.583,2.5465,2.5683,4534154,0
2005-12-16,2.5465,2.583,2.5319,2.5392,4247174,0
2005-12-19,2.51,2.51,2.4444,2.459,7892422,0
2005-12-20,2.4809,2.5246,2.4663,2.5246,4339271,0
2005-12-21,2.5537,2.6414,2.5537,2.6194,6048829,0
2005-12-22,2.634,2.634,2.5683,2.5757,2680694,0
2005-12-23,2.5903,2.6268,2.5903,2.6122,2172514,0
2005-12-27,2.6194,2.6268,2.5246,2.5976,6030738,0
2005-12-28,2.5683,2.583,2.5392,2.5757,4016108,0
2005-12-29,2.583,2.6268,2.5611,2.6122,1007317,0
2005-12-30,2.6047,2.6122,2.5537,2.6047,1287718,0
2006-01-03,2.5611,2.6414,2.5465,2.6268,5564496,0
2006-01-04,2.634,2.7071,2.6268,2.6414,6319365,0
2006-01-05,2.6559,2.6778,2.6268,2.634,3253014,0
2006-01-06,2.6778,2.7143,2.6706,2.6923,5335898,0
2006-01-09,2.7799,2.8458,2.7434,2.8384,14872919,0
2006-01-10,2.8458,2.8458,2.7434,2.7946,8223809,0
2006-01-11,2.8166,2.9624,2.8166,2.9406,11692265,0
2006-01-12,2.9771,2.9918,2.8749,2.8822,9678457,0
2006-01-13,2.8895,2.9333,2.831,2.8458,4938727,0
2006-01-17,2.8749,2.8968,2.8384,2.8749,5293958,0
2006-01-18,2.7071,2.8091,2.6778,2.8019,9256616,0
2006-01-19,2.8238,2.9406,2.8166,2.9259,9203989,0
2006-01-20,2.9771,2.9843,2.9041,2.9406,8863558,0
2006-01-23,2.8602,2.9989,2.8602,2.9478,11860836,0
2006-01-24,3.0062,3.0938,3.0062,3.0499,11758873,0
2006-01-25,3.0499,3.1229,3.0427,3.0427,4442058,0
2006-01-26,3.1083,3.1522,3.1083,3.1303,11725980,0
2006-01-27,3.3711,3.444,3.2762,3.2981,21559850,0
2006-01-30,3.4222,3.4878,3.4076,3.4368,11504783,0
2006-01-31,3.4076,3.6482,3.3858,3.5243,13007943,0
2006-02-01,3.6044,3.6482,3.5827,3.6265,11276183,0
2006-02-02,3.6482,3.6482,3.4732,3.4952,9615961,0
2006-02-03,3.4952,3.6629,3.3491,3.5899,12950381,0
2006-02-06,3.466,3.466,3.3273,3.3711,11262203,0
2006-02-07,3.3711,3.3711,3.1594,3.174,12175778,0
2006-02-08,3.1814,3.2835,3.0938,3.2762,7945051,0
2006-02-09,3.2909,3.3637,3.2105,3.2689,6706667,0
2006-02-10,3.3565,3.3858,3.2471,3.3711,9547711,0
2006-02-13,3.3053,3.3126,3.2178,3.2398,8344689,0
2006-02-14,3.2471,3.3711,3.196,3.3637,22967624,0
2006-02-15,3.3858,3.5243,3.3565,3.4804,11471890,0
2006-02-16,3.5461,3.7213,3.5388,3.7067,13495567,0
2006-02-17,3.714,3.7723,3.6921,3.6993,6077610,0
2006-02-21,3.8088,3.8892,3.6775,3.7067,8882470,0
2006-02-22,3.7359,3.787,3.6629,3.6848,8019056,0
2006-02-23,3.6191,3.7723,3.5972,3.7431,4973262,0
2006-02-24,3.7286,3.7359,3.6337,3.6629,5665637,0
2006-02-27,3.6555,3.6629,3.5899,3.6118,2711117,0
2006-02-28,3.6265,3.6482,3.5243,3.5827,4116426,0
2006-03-01,3.6118,3.714,3.6118,3.714,6255228,0
2006-03-02,3.714,3.787,3.6629,3.7359,4559646,0
2006-03-03,3.6775,3.8745,3.6775,3.838,5943576,0
2006-03-06,3.8088,3.8745,3.6337,3.7067,6872773,0
2006-03-07,3.5899,3.6265,3.4222,3.4804,10183348,0
2006-03-08,3.4368,3.5754,3.3491,3.5243,13254632,0
2006-03-09,3.5899,3.641,3.4076,3.444,11377324,0
2006-03-10,3.5096,3.6555,3.4513,3.6191,7305302,0
2006-03-13,3.641,3.641,3.4732,3.5243,4711772,0
2006-03-14,3.5169,3.6337,3.4732,3.6044,3433919,0
2006-03-15,3.641,3.7431,3.6044,3.7213,7125218,0
2006-03-16,3.8088,3.8526,3.6775,3.6993,7458248,0
2006-03-17,3.7651,3.7651,3.6629,3.7505,4893498,0
2006-03-20,3.7505,3.8016,3.6921,3.7213,5969065,0
2006-03-21,3.6921,3.6921,3.5096,3.5169,7848842,0
2006-03-22,3.5096,3.5899,3.4878,3.5461,6175463,0
2006-03-23,3.5827,3.5972,3.4002,3.444,7194290,0
2006-03-24,3.466,3.5243,3.4513,3.5243,4340915,0
2006-03-27,3.5534,3.7286,3.5461,3.6555,13694562,0
2006-03-28,3.5754,3.7359,3.5243,3.5534,12924068,0
2006-03-29,3.641,3.714,3.5899,3.6848,11629771,0
2006-03-30,3.7796,3.8599,3.7286,3.7942,11889616,0
2006-03-31,3.838,3.8526,3.7796,3.8234,5581765,0
2006-04-03,3.8526,4.0058,3.838,3.9767,8599600,0
2006-04-04,4.035,4.0715,3.9474,3.9694,8718835,0
2006-04-05,3.9914,4.0131,3.9256,3.9767,4240597,0
2006-04-06,3.9694,4.0642,3.8819,4.0497,9597050,0
2006-04-07,4.0497,4.0497,3.8526,3.9037,7518276,0
2006-04-10,3.8599,3.911,3.8088,3.8526,4659967,0
2006-04-11,3.9183,3.9621,3.8307,3.8745,5076049,0
2006-04-12,3.911,4.1664,3.8819,4.1371,8871782,0
2006-04-13,4.0715,4.1736,4.0497,4.1154,6472312,0
2006-04-17,4.0862,4.159,4.0642,4.1446,5913151,0
2006-04-18,4.181,4.3197,4.1736,4.305,5699353,0
2006-04-19,4.3197,4.378,4.2759,4.3562,7772368,0
2006-04-20,4.3562,4.3562,4.1956,4.2832,7922025,0
2006-04-21,4.2247,4.4072,4.2247,4.2904,7505943,0
2006-04-24,4.2904,4.2904,4.1664,4.2322,9431765,0
2006-04-25,4.2174,4.2539,4.1225,4.1446,10594497,0
2006-04-26,4.1664,4.2394,4.159,4.2247,13063037,0
2006-04-27,4.1664,4.1736,4.0571,4.1299,11229312,0
2006-04-28,4.1664,4.2832,4.1446,4.2832,6861259,0
2006-05-01,4.3197,4.3854,4.2467,4.2539,3373069,0
2006-05-02,4.2612,4.4582,4.2322,4.4219,8540393,0
2006-05-03,4.378,4.4219,4.3343,4.3925,7525679,0
2006-05-04,4.3562,4.3998,4.327,4.3854,8079085,0
2006-05-05,4.4365,4.5895,4.429,4.5313,9442455,0
2006-05-08,4.4801,4.5604,4.429,4.5457,4611452,0
2006-05-09,4.4072,4.5093,4.3854,4.451,6108856,0
2006-05-10,4.378,4.4437,4.3415,4.4437,8386625,0
2006-05-11,4.3925,4.4728,4.2322,4.305,11526983,0
2006-05-12,4.181,4.2467,4.0571,4.1371,10206373,0
2006-05-15,3.9183,4.0715,3.8453,3.9474,11506426,0
2006-05-16,4.0422,4.0933,3.8819,3.9914,8134178,0
2006-05-17,3.9183,3.9985,3.7577,3.8526,11333743,0
2006-05-18,3.8526,3.8892,3.7213,3.7431,13196249,0
2006-05-19,3.8307,3.8599,3.6629,3.7213,16831633,0
2006-05-22,3.4076,3.6044,3.3201,3.5096,17548676,0
2006-05-23,3.6191,3.6921,3.4294,3.4513,15331760,0
2006-05-24,3.3711,3.4368,3.196,3.3053,19497524,0
2006-05-25,3.4222,3.6555,3.3784,3.6337,11908529,0
2006-05-26,3.8307,3.9767,3.7796,3.9037,18506655,0
2006-05-30,3.7651,3.7796,3.5972,3.6191,11043471,0
2006-05-31,3.7286,3.7942,3.5827,3.6118,9010750,0
2006-06-01,3.6118,3.838,3.6118,3.8307,11483401,0
2006-06-02,3.9621,3.9621,3.714,3.8088,8758305,0
2006-06-05,3.8307,3.8307,3.6265,3.6265,6180396,0
2006-06-06,3.5972,3.641,3.5243,3.641,8274792,0
2006-06-07,3.6265,3.714,3.4732,3.5169,6896620,0
2006-06-08,3.3858,3.5461,3.2689,3.5243,9143962,0
2006-06-09,3.6191,3.6775,3.4804,3.5169,10018065,0
2006-06-12,3.4952,3.5243,3.2616,3.2689,8709790,0
2006-06-13,3.1887,3.2762,3.0719,3.1303,12702049,0
2006-06-14,3.174,3.2471,2.9918,3.1887,16518338,0
2006-06-15,3.3419,3.4586,3.2835,3.4294,5491311,0
2006-06-16,3.3126,3.444,3.2471,3.3929,5325207,0
2006-06-19,3.4294,3.444,3.2616,3.2981,5739644,0
2006-06-20,3.3273,3.3711,3.2689,3.3273,6543853,0
2006-06-21,3.2616,3.5388,3.2616,3.466,11471890,0
2006-06-22,3.4586,3.5096,3.4002,3.466,4558824,0
2006-06-23,3.4002,3.5461,3.3858,3.5169,3863160,0
2006-06-26,3.5679,3.6337,3.5243,3.5315,7231294,0
2006-06-27,3.5827,3.6337,3.4878,3.5096,5221596,0
2006-06-28,3.5827,3.6775,3.5461,3.6265,5782403,0
2006-06-29,3.6921,3.8671,3.6337,3.8671,7968075,0
2006-06-30,3.9694,3.9914,3.8892,3.9183,6862083,0
2006-07-03,3.9621,4.0058,3.9547,3.9914,3635381,0
2006-07-05,3.8892,3.9694,3.8307,3.911,9727794,0
2006-07-06,4.0058,4.0205,3.9183,3.9256,7095616,0
2006-07-07,3.9256,3.9767,3.8088,3.838,5438684,0
2006-07-10,3.9037,3.9547,3.838,3.8819,5360564,0
2006-07-11,3.8671,3.9767,3.7723,3.9547,5011912,0
2006-07-12,3.9474,3.9914,3.8745,3.8892,5136077,0
2006-07-13,3.8234,3.8234,3.6775,3.6921,7880088,0
2006-07-14,3.6921,3.7359,3.6191,3.7213,6510960,0
2006-07-17,3.6993,3.7577,3.6482,3.6482,7040521,0
2006-07-18,3.7213,3.7651,3.6629,3.7431,4836762,0
2006-07-19,3.7577,4.0131,3.7577,3.9914,7889135,0
2006-07-20,4.035,4.0422,3.7942,3.8016,7053677,0
2006-07-21,3.8453,3.8453,3.6118,3.6921,10906970,0
2006-07-24,3.7431,3.7577,3.6775,3.7359,5887659,0
2006-07-25,3.7431,3.8599,3.6993,3.8162,6142571,0
2006-07-26,3.7942,3.8819,3.7505,3.8234,4597471,0
2006-07-27,3.8599,3.8892,3.8162,3.8307,6465737,0
2006-07-28,3.8819,3.9839,3.8671,3.9256,5518447,0
2006-07-31,3.9183,3.9767,3.8599,3.9329,3316331,0
2006-08-01,3.8599,3.8892,3.787,3.8307,7554458,0
2006-08-02,3.8892,3.9767,3.8671,3.9403,5464175,0
2006-08-03,3.838,3.9839,3.838,3.9329,4034197,0
2006-08-04,3.9839,4.0497,3.9256,3.9403,7848842,0
2006-08-07,3.9403,4.0715,3.9403,3.9985,4958460,0
2006-08-08,3.9694,4.0205,3.8963,3.9621,6385972,0
2006-08-09,4.0058,4.0278,3.8819,3.8819,6664730,0
2006-08-10,3.8599,3.8671,3.7651,3.8088,14687900,0
2006-08-11,3.787,3.8162,3.7286,3.7286,5474041,0
2006-08-14,3.7942,3.7942,3.6775,3.6848,5608898,0
2006-08-15,3.7431,3.8453,3.7213,3.8234,6149970,0
2006-08-16,3.8526,3.8892,3.8162,3.8453,8104577,0
2006-08-17,3.8745,3.9256,3.8162,3.8526,7214847,0
2006-08-18,3.8745,3.8892,3.8234,3.8819,3252190,0
2006-08-21,3.8088,3.8819,3.8016,3.8599,3116514,0
2006-08-22,3.8234,3.8745,3.7942,3.8234,4104916,0
2006-08-23,3.787,3.8234,3.6337,3.641,9810024,0
2006-08-24,3.6775,3.6775,3.5461,3.6265,5669750,0
2006-08-25,3.641,3.6921,3.5972,3.6118,5092497,0
2006-08-28,3.6118,3.6629,3.5754,3.641,2073015,0
2006-08-29,3.6993,3.7213,3.6044,3.6629,4511129,0
2006-08-30,3.641,3.6702,3.5899,3.6337,3058952,0
2006-08-31,3.6265,3.6555,3.5534,3.5679,4775911,0
2006-09-01,3.6191,3.7651,3.6044,3.7505,7331615,0
2006-09-05,3.8526,3.8819,3.8162,3.8307,6042251,0
2006-09-06,3.8088,3.8088,3.6993,3.7067,4065446,0
2006-09-07,3.7067,3.7213,3.6265,3.6555,3465989,0
2006-09-08,3.6482,3.6629,3.5972,3.6191,3110754,0
2006-09-11,3.5461,3.5461,3.4002,3.4222,10592853,0
2006-09-12,3.4586,3.4878,3.4222,3.4732,6002781,0
2006-09-13,3.4952,3.5679,3.4586,3.5461,8405538,0
2006-09-14,3.5388,3.5679,3.4586,3.4804,3738170,0
2006-09-15,3.4878,3.5096,3.4368,3.4878,3867271,0
2006-09-18,3.4952,3.6118,3.4952,3.6044,9345425,0
2006-09-19,3.5461,3.5461,3.4148,3.4586,9495084,0
2006-09-20,3.4076,3.4513,3.3126,3.3491,7961497,0
2006-09-21,3.3273,3.3565,3.2325,3.2762,14862226,0
2006-09-22,3.2762,3.3419,3.2178,3.2909,7652312,0
2006-09-25,3.2471,3.2471,3.145,3.2471,12288432,0
2006-09-26,3.2251,3.3637,3.2251,3.3565,9685858,0
2006-09-27,3.4076,3.466,3.3711,3.466,13714299,0
2006-09-28,3.4804,3.4952,3.4294,3.466,3507926,0
2006-09-29,3.4513,3.5096,3.4368,3.4586,5321916,0
2006-10-02,3.5243,3.5243,3.4732,3.4952,5548050,0
2006-10-03,3.4952,3.5022,3.3858,3.3858,6487938,0
2006-10-04,3.466,3.4952,3.3711,3.4732,11838634,0
2006-10-05,3.5315,3.6265,3.5096,3.5899,10686594,0
2006-10-06,3.5607,3.5899,3.5169,3.5754,5534071,0
2006-10-09,3.5754,3.7213,3.5754,3.6993,9967905,0
2006-10-10,3.7577,3.7723,3.7067,3.7359,6172173,0
2006-10-11,3.7067,3.7067,3.6482,3.7067,6321009,0
2006-10-12,3.7067,3.8162,3.7067,3.8016,4261975,0
2006-10-13,3.8088,3.8671,3.8016,3.8526,4340915,0
2006-10-16,3.838,3.9183,3.8016,3.8963,3859047,0
2006-10-17,3.8526,3.9329,3.8162,3.9183,6007713,0
2006-10-18,3.9621,3.9767,3.8016,3.8162,8856980,0
2006-10-19,3.7942,3.8234,3.7213,3.7651,11313185,0
2006-10-20,3.7577,3.787,3.6921,3.7577,5433751,0
2006-10-23,3.7359,3.8307,3.7213,3.8234,4951883,0
2006-10-24,3.8234,3.8745,3.787,3.8526,6526586,0
2006-10-25,3.7942,3.8453,3.7942,3.838,5320272,0
2006-10-26,3.8307,3.8892,3.8307,3.8745,4378741,0
2006-10-27,3.8526,3.8819,3.8088,3.8234,3720901,0
2006-10-30,3.7651,3.7723,3.714,3.7577,6782321,0
2006-10-31,3.7577,3.7942,3.7431,3.7942,4255396,0
2006-11-01,3.9256,3.9985,3.8671,3.9037,12928181,0
2006-11-02,3.911,3.9256,3.8307,3.8892,3053195,0
2006-11-03,3.9474,3.9985,3.9403,3.9694,5569429,0
2006-11-06,4.035,4.1007,4.0131,4.0571,8208186,0
2006-11-07,4.0642,4.0862,3.9694,4.0131,3835202,0
2006-11-08,3.911,3.9914,3.8892,3.9621,5448551,0
2006-11-09,3.9621,4.0422,3.838,3.8892,11812322,0
2006-11-10,3.8453,3.8599,3.7723,3.8234,5521736,0
2006-11-13,3.7213,3.8307,3.714,3.8234,5337543,0
2006-11-14,3.9037,3.9621,3.8453,3.8892,4936258,0
2006-11-15,3.8819,3.9694,3.838,3.9037,4624607,0
2006-11-16,3.9403,3.9403,3.7942,3.8088,4672303,0
2006-11-17,3.7796,3.838,3.6191,3.6337,18098797,0
2006-11-20,3.6775,3.7431,3.6629,3.6921,6170528,0
2006-11-21,3.6118,3.6191,3.5315,3.5754,18440049,0
2006-11-22,3.5827,3.6118,3.5243,3.5754,8251767,0
2006-11-24,3.5315,3.6191,3.5169,3.6044,3715146,0
2006-11-27,3.5899,3.5899,3.466,3.5243,7082457,0
2006-11-28,3.4804,3.5461,3.466,3.5243,7612840,0
2006-11-29,3.5607,3.6118,3.5461,3.5972,8366890,0
2006-11-30,3.5899,3.6702,3.5607,3.6265,6687755,0
2006-12-01,3.641,3.641,3.5243,3.5899,6399949,0
2006-12-04,3.5679,3.6775,3.5607,3.6702,5946864,0
2006-12-05,3.6848,3.7213,3.6702,3.6848,3738170,0
2006-12-06,3.6775,3.7505,3.6482,3.714,4485639,0
2006-12-07,3.714,3.7359,3.641,3.6775,7179490,0
2006-12-08,3.6629,3.6921,3.6265,3.6702,4775911,0
2006-12-11,3.6337,3.6629,3.5899,3.6118,7259252,0
2006-12-12,3.5679,3.5754,3.4732,3.4952,11651148,0
2006-12-13,3.5754,3.5899,3.5022,3.5461,6499450,0
2006-12-14,3.5827,3.5972,3.5461,3.5534,3924832,0
2006-12-15,3.6118,3.6337,3.5534,3.5754,4115604,0
2006-12-18,3.6265,3.6555,3.5827,3.5972,6287296,0
2006-12-19,3.5754,3.6702,3.5607,3.6555,4627074,0
2006-12-20,3.6555,3.6993,3.6191,3.641,3218478,0
2006-12-21,3.641,3.641,3.5679,3.6337,4767689,0
2006-12-22,3.641,3.6555,3.5754,3.6482,3144471,0
2006-12-26,3.6555,3.6629,3.6191,3.641,1425043,0
2006-12-27,3.6482,3.714,3.6482,3.7067,4199480,0
2006-12-28,3.7286,3.7359,3.6555,3.6993,2802394,0
2006-12-29,3.7067,3.7213,3.6482,3.6482,4635299,0
2007-01-03,3.7067,3.714,3.5899,3.6265,7491963,0
2007-01-04,3.5827,3.5972,3.5022,3.5754,9670232,0
2007-01-05,3.5315,3.5461,3.4076,3.4952,11217799,0
2007-01-08,3.4732,3.5022,3.4222,3.4952,6009360,0
2007-01-09,3.4732,3.4732,3.3858,3.466,6976383,0
2007-01-10,3.3637,3.4804,3.3491,3.4368,7069301,0
2007-01-11,3.466,3.5461,3.4294,3.466,6054586,0
2007-01-12,3.5096,3.5315,3.4732,3.4952,4468371,0
2007-01-16,3.3419,3.466,3.3419,3.4586,6497804,0
2007-01-17,3.4294,3.4732,3.4076,3.444,3597558,0
2007-01-18,3.5169,3.5243,3.4076,3.4368,4622964,0
2007-01-19,3.4222,3.4952,3.4076,3.4513,4416565,0
2007-01-22,3.5096,3.5243,3.4368,3.466,3049906,0
2007-01-23,3.4878,3.5243,3.4513,3.4952,9717927,0
2007-01-24,3.5461,3.6191,3.4952,3.5899,7739475,0
2007-01-25,3.6191,3.6191,3.5243,3.5607,4017752,0
2007-01-26,3.6044,3.6118,3.5169,3.5461,7181955,0
2007-01-29,3.5899,3.6337,3.5607,3.5899,9185078,0
2007-01-30,3.6993,3.7286,3.6555,3.6848,11906063,0
2007-01-31,3.8963,3.9621,3.8526,3.9329,23635332,0
2007-02-01,4.0571,4.1007,4.035,4.0933,13092640,0
2007-02-02,4.0933,4.1446,4.0422,4.1299,11096099,0
2007-02-05,4.2612,4.305,4.1883,4.2539,15983842,0
2007-02-06,4.3197,4.4582,4.2539,4.3998,15344095,0
2007-02-07,4.451,4.4656,4.2467,4.2686,12782633,0
2007-02-08,4.181,4.2977,4.1371,4.2759,8874248,0
2007-02-09,4.3122,4.3634,4.2247,4.2467,8320840,0
2007-02-12,4.2322,4.2322,4.0933,4.1446,8972095,0
2007-02-13,4.2174,4.3707,4.2101,4.3197,12692988,0
2007-02-14,4.429,4.553,4.3998,4.4728,13231436,0
2007-02-15,4.5313,4.6188,4.502,4.5823,8070041,0
2007-02-16,4.6261,4.6625,4.553,4.6406,9108604,0
2007-02-20,4.6115,4.6772,4.575,4.6551,4460148,0
2007-02-21,4.6115,4.6916,4.6115,4.6699,5794739,0
2007-02-22,4.7136,4.7647,4.5895,4.6333,6443534,0
2007-02-23,4.6115,4.6261,4.502,4.5968,7468117,0
2007-02-26,4.6333,4.6551,4.553,4.5968,4809748,0
2007-02-27,4.2832,4.3197,4.0205,4.1154,18930138,0
2007-02-28,4.1956,4.2832,4.1371,4.2612,14865515,0
2007-03-01,3.9914,4.2539,3.9329,4.2101,12307946,0
2007-03-02,4.2247,4.2539,4.035,4.0571,8292061,0
2007-03-05,3.9474,4.0571,3.8963,3.9547,9081467,0
2007-03-06,4.1007,4.2247,4.0788,4.2101,9145607,0
2007-03-07,4.2174,4.2759,4.1664,4.1956,8163783,0
2007-03-08,4.305,4.3634,4.2612,4.2832,6819322,0
2007-03-09,4.3925,4.4437,4.3343,4.4437,10680838,0
2007-03-12,4.4072,4.5604,4.3998,4.5385,12754674,0
2007-03-13,4.4656,4.5093,4.2832,4.2832,12392864,0
2007-03-14,4.3197,4.5093,4.2612,4.502,15585028,0
2007-03-15,4.502,4.6551,4.4728,4.5895,9843738,0
2007-03-16,4.6699,4.6916,4.502,4.553,7879266,0
2007-03-19,4.6551,4.6699,4.5823,4.6699,5439506,0
2007-03-20,4.6699,4.7283,4.6406,4.7283,5882726,0
2007-03-21,4.7427,5.0639,4.7283,5.0492,15273606,0
2007-03-22,5.0492,5.0492,4.9544,4.9617,11363346,0
2007-03-23,4.9981,5.1878,4.9835,5.1878,9433412,0
2007-03-26,5.2098,5.2318,5.1076,5.2025,11917576,0
2007-03-27,5.2025,5.2535,5.166,5.1878,7223894,0
2007-03-28,5.1004,5.115,4.9764,5.0056,7543554,0
2007-03-29,5.1295,5.166,5.0492,5.1367,6865371,0
2007-03-30,5.0857,5.2609,5.0712,5.2098,12294188,0
2007-04-02,5.2318,5.2901,5.1807,5.2901,6682001,0
2007-04-03,5.312,5.3849,5.2755,5.2901,7656423,0
2007-04-04,5.1878,5.3266,5.1367,5.3046,5183771,0
2007-04-05,5.2535,5.3485,5.2318,5.312,3133781,0
2007-04-09,5.3411,5.3777,5.3194,5.3558,6203421,0
2007-04-10,5.3338,5.3704,5.3194,5.3558,4400944,0
2007-04-11,5.3485,5.3558,5.1367,5.1878,9367626,0
2007-04-12,5.1515,5.2683,5.1222,5.2609,7596618,0
2007-04-13,5.3046,5.3849,5.2609,5.3849,5090850,0
2007-04-16,5.407,5.4141,5.3338,5.3849,4819493,0
2007-04-17,5.3921,5.3995,5.2463,5.2609,6325120,0
2007-04-18,5.2025,5.3485,5.2025,5.2974,6968980,0
2007-04-19,5.2025,5.3411,5.1952,5.2755,7695072,0
2007-04-20,5.3921,5.3921,5.2901,5.312,4925570,0
2007-04-23,5.2974,5.4361,5.2755,5.3485,6512607,0
2007-04-24,5.3558,5.3704,5.239,5.3558,7472064,0
2007-04-25,5.4433,5.4433,5.3266,5.3849,7452246,0
2007-04-26,5.3849,5.3849,5.2683,5.3046,5311228,0
2007-04-27,5.2025,5.2901,5.1952,5.2901,7769079,0
2007-04-30,5.3194,5.363,5.217,5.2318,4291085,0
2007-05-01,5.239,5.312,5.1587,5.2244,4060842,0
2007-05-02,5.2025,5.3266,5.166,5.2974,7178668,0
2007-05-03,5.2974,5.3485,5.2609,5.2974,6361302,0
2007-05-04,5.312,5.5526,5.2901,5.4797,15710840,0
2007-05-07,5.5236,5.5965,5.5016,5.5819,6306695,0
2007-05-08,5.5965,5.6695,5.5089,5.6475,6849091,0
2007-05-09,5.5381,6.0563,5.5381,5.9978,16211454,0
2007-05-10,5.9831,6.0124,5.8445,5.9759,18173839,0
2007-05-11,5.9614,6.1365,5.954,6.0708,18058338,0
2007-05-14,6.0708,6.1073,5.9395,5.9978,7002201,0
2007-05-15,6.0052,6.1365,5.9759,6.0342,9681579,0
2007-05-16,6.0927,6.224,6.0342,6.2168,9220271,0
2007-05-17,6.1875,6.3335,6.1073,6.3043,7181134,0
2007-05-18,6.3043,6.4211,6.2679,6.3846,7450356,0
2007-05-21,6.4357,6.5085,6.3846,6.4138,10420416,0
2007-05-22,6.3992,6.4138,6.2386,6.2823,8142730,0
2007-05-23,6.2532,6.2897,6.0708,6.1219,13102942,0
2007-05-24,6.0489,6.1584,5.8811,5.9249,18138101,0
2007-05-25,6.0271,6.224,6.0052,6.2095,9250531,0
2007-05-29,6.319,6.3772,6.2168,6.3043,8856772,0
2007-05-30,6.1146,6.4793,6.1073,6.4574,7559394,0
2007-05-31,6.5815,6.5889,6.4282,6.4793,10595654,0
2007-06-01,6.5013,6.691,6.5013,6.691,8293869,0
2007-06-04,6.5669,6.6545,6.5085,6.6181,6992203,0
2007-06-05,6.5597,6.5597,6.3846,6.4357,10853849,0
2007-06-06,6.3262,6.3555,6.1511,6.2314,11047583,0
2007-06-07,6.2168,6.2897,5.9614,6.0052,12280702,0
2007-06-08,6.0927,6.2897,6.0416,6.2386,10321164,0
2007-06-11,6.2386,6.3627,6.1438,6.3043,7092901,0
2007-06-12,6.2679,6.2751,6.0708,6.0927,9636846,0
2007-06-13,6.1511,6.3262,6.1146,6.3043,9098529,0
2007-06-14,6.3772,6.4648,6.3555,6.3627,7001874,0
2007-06-15,6.5085,6.5305,6.4282,6.4574,6904844,0
2007-06-18,6.5232,6.5305,6.3846,6.4648,7038879,0
2007-06-19,6.4648,6.5085,6.3846,6.4867,7386710,0
2007-06-20,6.5305,6.5669,6.3043,6.3481,10185526,0
2007-06-21,6.3772,6.494,6.2751,6.494,10787736,0
2007-06-22,6.4282,6.4282,6.246,6.319,7246920,0
2007-06-25,6.246,6.3919,6.1219,6.2168,8088129,0
2007-06-26,6.3335,6.3335,6.1584,6.1875,7747699,0
2007-06-27,6.2021,6.2679,6.0927,6.2679,8306038,0
2007-06-28,6.297,6.3846,6.2532,6.2605,7417135,0
2007-06-29,6.3407,6.3481,6.2095,6.2897,5696065,0
2007-07-02,6.3481,6.443,6.3116,6.4282,5889302,0
2007-07-03,6.494,6.5158,6.3772,6.4211,3653472,0
2007-07-05,6.4138,6.4357,6.3116,6.4357,6295518,0
2007-07-06,6.4574,6.5013,6.3627,6.4282,7913803,0
2007-07-09,6.5013,6.545,6.4282,6.4793,3919075,0
2007-07-10,6.3846,6.4138,6.3262,6.3627,5918906,0
2007-07-11,6.4066,6.5889,6.3919,6.5232,6631016,0
2007-07-12,6.6033,6.9683,6.6033,6.9317,13724167,0
2007-07-13,6.9099,7.1069,6.9025,6.9828,6990360,0
2007-07-16,6.9683,6.9901,6.7712,6.8223,8495169,0
2007-07-17,6.8953,6.9317,6.8077,6.8077,7885846,0
2007-07-18,6.7712,6.8588,6.7274,6.8588,8621803,0
2007-07-19,6.888,6.9464,6.8441,6.8588,5965776,0
2007-07-20,6.8516,6.8808,6.7274,6.8516,9539487,0
2007-07-23,7.0121,7.1215,6.9828,7.1215,9509062,0
2007-07-24,7.0193,7.2967,6.7931,6.9464,12535945,0
2007-07-25,6.9974,7.2091,6.8733,7.0996,14416960,0
2007-07-26,6.8151,6.888,6.4211,6.7201,18932351,0
2007-07-27,6.8516,6.8953,6.5815,6.7056,14731481,0
2007-07-30,6.7785,7.1435,6.691,7.0193,11428686,0
2007-07-31,7.1435,7.1871,6.9974,7.0121,11873433,0
2007-08-01,6.9025,7.056,6.8297,7.0339,11539607,0
2007-08-02,7.1215,7.1508,6.9464,6.9974,8262456,0
2007-08-03,7.0121,7.0121,6.6325,6.7201,9150540,0
2007-08-06,6.6399,6.6472,6.3262,6.6107,14545642,0
2007-08-07,6.5377,6.7859,6.443,6.7129,10545158,0
2007-08-08,6.9172,7.1069,6.7859,6.888,12136306,0
2007-08-09,6.6472,6.8516,6.5889,6.691,11634704,0
2007-08-10,6.4282,6.5742,6.3407,6.5377,14895613,0
2007-08-13,6.691,6.691,6.4211,6.4503,9034594,0
2007-08-14,6.4357,6.4648,6.1584,6.2095,16607112,0
2007-08-15,6.0198,6.3043,5.7717,5.7789,15585061,0
2007-08-16,5.3266,5.6184,4.9764,5.2755,40468585,0
2007-08-17,5.8884,5.9467,5.3485,5.6622,23770336,0
2007-08-20,5.8009,5.8372,5.4871,5.6913,11035109,0
2007-08-21,5.6548,5.8811,5.6184,5.7789,6505207,0
2007-08-22,5.9467,6.1875,5.9249,6.1438,11228490,0
2007-08-23,6.3481,6.3555,6.1073,6.2897,11521228,0
2007-08-24,6.2532,6.6982,6.2021,6.6107,17519073,0
2007-08-27,6.5742,6.7129,6.4066,6.5742,9392297,0
2007-08-28,6.494,6.494,6.2095,6.2314,10110986,0
2007-08-29,6.3846,6.6836,6.3555,6.6181,12884599,0
2007-08-30,6.4721,6.8077,6.4574,6.6836,11968558,0
2007-08-31,6.8662,6.9245,6.7859,6.8588,11594413,0
2007-09-04,6.9172,7.1652,6.9172,7.0632,9938302,0
2007-09-05,6.9172,7.0924,6.9099,7.0776,10513911,0
2007-09-06,7.2311,7.2674,7.1143,7.2019,10548446,0
2007-09-07,6.9317,7.1069,6.8662,6.9464,7658068,0
2007-09-10,7.0339,7.0704,6.8441,7.0485,9569912,0
2007-09-11,7.1435,7.3989,7.1435,7.3186,11804098,0
2007-09-12,7.3478,7.4864,7.2747,7.2894,9846204,0
2007-09-13,7.3696,7.4279,7.2164,7.2456,8725412,0
2007-09-14,7.2674,7.4207,7.1652,7.2674,10727709,0
2007-09-17,7.2091,7.2894,7.0996,7.1652,4341737,0
2007-09-18,7.2967,7.6761,7.1945,7.6686,15650810,0
2007-09-19,7.8366,7.8657,7.6686,7.8073,15020930,0
2007-09-20,7.8073,7.8513,7.501,7.5885,9710527,0
2007-09-21,7.7197,7.8293,7.6761,7.7125,6172995,0
2007-09-24,7.8001,7.968,7.7782,7.946,8263279,0
2007-09-25,7.9022,8.2014,7.8584,8.1868,9634053,0
2007-09-26,8.3255,8.3474,8.216,8.3255,8047839,0
2007-09-27,8.4567,8.6537,8.413,8.6246,11603458,0
2007-09-28,8.6537,8.6537,8.4275,8.5735,9336380,0
2007-10-01,8.6392,9.1934,8.6392,9.0697,9557581,0
2007-10-02,9.0697,9.0921,8.7121,8.8581,13336041,0
2007-10-03,8.873,8.873,8.3912,8.4203,11670885,0
2007-10-04,8.5077,8.61,8.2817,8.5735,9197412,0
2007-10-05,8.7925,9.2156,8.7632,9.1647,9889786,0
2007-10-08,9.121,9.1934,8.9969,9.106,7461538,0
2007-10-09,9.2011,9.3837,9.1284,9.3759,8969634,0
2007-10-10,9.3402,9.4204,9.2813,9.3692,6613748,0
2007-10-11,9.4416,9.661,8.9895,9.1866,12051610,0
2007-10-12,9.1358,9.4851,9.0548,9.4049,5093319,0
2007-10-15,9.4561,9.4928,9.0333,9.2378,6876063,0
2007-10-16,9.0408,9.121,8.8796,9.0845,7433581,0
2007-10-17,9.289,9.4271,9.0921,9.4127,10693994,0
2007-10-18,9.26,9.785,9.2446,9.748,9003350,0
2007-10-19,9.741,9.763,9.2378,9.2658,7819237,0
2007-10-22,8.9169,9.4416,8.9169,9.4049,9550178,0
2007-10-23,9.653,9.741,9.4928,9.719,7864464,0
2007-10-24,9.653,9.661,9.2523,9.4851,10613409,0
2007-10-25,9.536,9.552,9.2156,9.4561,7930249,0
2007-10-26,9.507,9.69,9.3402,9.69,7887489,0
2007-10-29,9.734,9.741,9.4928,9.581,8395669,0
2007-10-30,9.544,9.646,9.4049,9.4638,9453146,0
2007-10-31,9.515,9.807,9.4638,9.719,8384980,0
2007-11-01,9.4638,9.515,9.2958,9.3615,10804183,0
2007-11-02,9.4851,9.661,9.26,9.565,4715884,0
2007-11-05,9.0921,9.3615,9.0548,9.2736,8780678,0
2007-11-06,9.289,9.4561,9.1424,9.4339,6714655,0
2007-11-07,9.3402,9.4783,9.0184,9.0408,7969842,0
2007-11-08,9.3914,9.4339,8.8656,9.1358,12073459,0
2007-11-09,8.8217,9.1498,8.6683,8.9019,11281370,0
2007-11-12,8.8796,8.9019,8.1212,8.34,12550203,0
2007-11-13,8.5881,8.8069,8.4932,8.7558,8159720,0
2007-11-14,9.1424,9.1424,8.8069,8.8796,7242603,0
2007-11-15,8.7121,9.0697,8.6904,8.8944,9488185,0
2007-11-16,9.0622,9.2658,8.9746,9.1789,7243916,0
2007-11-19,9.1424,9.1934,8.7851,8.8944,5860532,0
2007-11-20,9.0771,9.3837,8.9457,9.1134,8418202,0
2007-11-21,8.6683,8.8796,8.3765,8.6246,13216806,0
2007-11-23,8.8363,8.8509,8.6318,8.7267,3598896,0
2007-11-26,8.6466,8.7705,8.1722,8.3255,9886360,0
2007-11-27,8.2453,8.5443,8.1285,8.515,9043000,0
2007-11-28,8.8363,9.2446,8.8363,9.1358,14292702,0
2007-11-29,9.0622,9.3615,8.9672,9.2088,9846270,0
2007-11-30,9.3035,9.4204,9.2224,9.3537,9396975,0
2007-12-03,9.289,9.3914,9.1934,9.3914,6002961,0
2007-12-04,9.1134,9.3759,9.0408,9.2813,4997932,0
2007-12-05,9.719,10.062,9.704,10.034,15087217,0
2007-12-06,10.034,10.339,10.011,10.318,8550006,0
2007-12-07,10.347,10.47,10.251,10.361,6883586,0
2007-12-10,10.457,10.741,10.42,10.573,7716312,0
2007-12-11,10.682,10.777,10.127,10.23,9181039,0
2007-12-12,10.565,10.617,10.222,10.369,12348626,0
2007-12-13,10.121,10.332,9.836,10.302,9122408,0
2007-12-14,9.887,9.996,9.632,9.858,10571801,0
2007-12-17,9.595,9.668,9.2658,9.3914,11460837,0
2007-12-18,9.624,9.807,9.2658,9.777,12129366,0
2007-12-19,10.004,10.457,9.938,10.382,23163159,0
2007-12-20,10.245,10.42,10.098,10.347,15207880,0
2007-12-21,10.39,10.829,10.382,10.697,13362577,0
2007-12-24,10.916,11.201,10.777,11.148,3928334,0
2007-12-26,10.864,10.96,10.741,10.952,6541451,0
2007-12-27,10.704,11.003,10.638,10.916,9211160,0
2007-12-28,10.843,10.96,10.704,10.909,9228616,0
2007-12-31,10.909,10.989,10.748,10.893,5801942,0
2008-01-02,10.931,10.975,10.617,10.777,8113376,0
2008-01-03,10.857,11.084,10.792,10.975,7280666,0
2008-01-04,10.857,10.872,10.47,10.529,14058528,0
2008-01-07,10.537,10.573,10.047,10.245,13791018,0
2008-01-08,10.478,10.609,10.164,10.201,9832826,0
2008-01-09,10.23,10.449,10.011,10.449,11055821,0
2008-01-10,10.171,10.821,10.098,10.733,10867254,0
2008-01-11,10.704,10.704,10.339,10.565,8067210,0
2008-01-14,10.594,10.88,10.594,10.77,7225620,0
2008-01-15,10.755,10.792,10.377,10.427,9135696,0
2008-01-16,10.302,10.427,9.536,9.602,18799277,0
2008-01-17,9.843,10.004,9.2011,9.318,15629045,0
2008-01-18,9.595,9.785,9.2736,9.69,12841880,0
2008-01-22,9.0771,9.814,8.9672,9.697,19432647,0
2008-01-23,9.3402,9.792,8.873,9.653,17139453,0
2008-01-24,10.004,10.478,9.938,10.361,14933397,0
2008-01-25,10.58,10.668,10.245,10.361,8581213,0
2008-01-28,10.098,10.937,10.062,10.829,12417935,0
2008-01-29,11.113,11.207,10.829,11.068,10274885,0
2008-01-30,10.952,11.653,10.864,11.295,15161304,0
2008-01-31,10.923,11.821,10.887,11.755,13363792,0
2008-02-01,11.922,12.288,11.922,12.244,15615593,0
2008-02-04,12.471,12.471,12.002,12.04,6511692,0
2008-02-05,11.916,11.916,11.405,11.405,9634932,0
2008-02-06,11.295,12.12,11.295,11.579,12862460,0
2008-02-07,11.207,11.821,11.156,11.697,13337283,0
2008-02-08,11.441,11.798,11.434,11.682,10793204,0
2008-02-11,11.85,12.053,11.646,12.002,6612344,0
2008-02-12,12.324,12.667,11.989,12.193,9016074,0
2008-02-13,12.339,12.769,12.156,12.703,8223058,0
2008-02-14,12.755,12.987,12.463,12.623,9169219,0
2008-02-15,12.608,12.907,12.506,12.886,6739552,0
2008-02-19,13.695,14.279,13.506,13.966,17117036,0
2008-02-20,13.711,14.549,13.55,14.49,11078020,0
2008-02-21,14.972,15.315,14.826,14.892,17423363,0
2008-02-22,14.637,14.637,14.032,14.565,15456286,0
2008-02-25,13.958,14.032,13.681,14.01,16767295,0
2008-02-26,13.718,13.892,13.528,13.666,18008208,0
2008-02-27,13.615,13.98,13.484,13.652,17230050,0
2008-02-28,13.513,14.171,13.513,13.966,14799675,0
2008-02-29,13.915,13.966,13.426,13.644,10780047,0
2008-03-03,13.761,14.229,13.74,14.155,12296027,0
2008-03-04,14.294,14.462,13.689,14.046,12543362,0
2008-03-05,14.142,14.506,13.995,14.206,13527786,0
2008-03-06,14.279,14.279,13.783,13.863,11445136,0
2008-03-07,13.695,14.097,13.623,13.66,9849052,0
2008-03-10,13.673,13.711,12.987,13.134,12747775,0
2008-03-11,13.542,13.695,13.069,13.564,12804611,0
2008-03-12,13.695,14.083,13.542,13.652,8590303,0
2008-03-13,13.418,14.192,13.28,14.09,12264823,0
2008-03-14,14.426,14.426,13.835,14.272,10560013,0
2008-03-17,13.681,14.126,13.353,13.718,11106372,0
2008-03-18,14.229,14.594,13.929,14.527,9495779,0
2008-03-19,14.557,14.594,13.368,13.368,10730817,0
2008-03-20,13.025,13.098,12.302,12.966,13957930,0
2008-03-24,13.112,13.455,12.849,12.987,10109696,0
2008-03-25,13.221,13.28,12.987,13.221,8658252,0
2008-03-26,13.119,13.272,12.806,13.207,8184036,0
2008-03-27,13.324,13.469,13.01,13.083,7365036,0
2008-03-28,13.112,13.331,12.987,13.069,5057144,0
2008-03-31,13.046,13.287,12.791,13.134,5947633,0
2008-04-01,13.192,13.63,12.958,13.615,7245024,0
2008-04-02,13.689,13.987,13.572,13.689,8560477,0
2008-04-03,13.513,14.112,13.462,13.936,10550401,0
2008-04-04,14.016,14.485,13.944,14.309,8381791,0
2008-04-07,14.696,14.937,14.265,14.426,9387233,0
2008-04-08,14.279,14.849,14.243,14.79,9342010,0
2008-04-09,15.039,15.046,14.594,14.761,7743929,0
2008-04-10,14.761,15.039,14.426,14.943,8999171,0
2008-04-11,14.746,14.988,14.725,14.82,8066792,0
2008-04-14,14.849,14.849,14.426,14.542,4877020,0
2008-04-15,14.688,14.71,14.477,14.71,5645786,0
2008-04-16,15.104,15.863,15.104,15.805,20932597,0
2008-04-17,15.6,16.016,15.491,15.687,9685524,0
2008-04-18,15.789,15.987,15.578,15.834,7595090,0
2008-04-21,16.286,16.469,15.936,16.271,8182683,0
2008-04-22,15.87,16.453,15.725,16.053,10740388,0
2008-04-23,16.126,16.126,15.855,16.016,6374864,0
2008-04-24,16.067,16.067,15.323,15.556,8033883,0
2008-04-25,15.666,15.754,15.447,15.6,7411926,0
2008-04-28,15.805,15.818,15.6,15.651,8230080,0
2008-04-29,15.352,15.424,14.849,14.921,9063355,0
2008-04-30,15.104,16.126,14.943,15.738,14379015,0
2008-05-01,15.893,16.242,15.177,15.812,9515127,0
2008-05-02,16.651,16.731,15.6,15.805,10642006,0
2008-05-05,15.877,16.067,15.818,15.914,7977684,0
2008-05-06,15.936,16.373,15.87,16.373,7187728,0
2008-05-07,16.614,16.796,16.242,16.367,11580695,0
2008-05-08,16.497,17.074,16.497,16.87,10306276,0
2008-05-09,16.884,17.308,16.746,17.198,8188771,0
2008-05-12,17.38,17.577,17.002,17.505,8446076,0
2008-05-13,17.658,17.775,17.358,17.644,7700142,0
2008-05-14,17.548,17.745,17.198,17.264,6749076,0
2008-05-15,17.476,17.971,17.476,17.957,8074303,0
2008-05-16,18.387,18.598,18.242,18.585,9762756,0
2008-05-19,18.84,19.139,18.505,18.606,11151577,0
2008-05-20,18.453,18.606,18.023,18.606,11132838,0
2008-05-21,18.606,18.825,17.891,18.044,8714927,0
2008-05-22,18.008,18.555,17.803,18.205,8365951,0
2008-05-23,18.22,18.25,17.84,18.052,6641288,0
2008-05-27,18.052,18.059,17.577,17.84,6036593,0
2008-05-28,17.84,18.505,17.738,18.49,8655325,0
2008-05-29,18.657,18.673,17.709,17.891,11783169,0
2008-05-30,18.183,18.307,17.731,17.942,8322165,0
2008-06-02,17.614,17.811,17.432,17.694,8549109,0
2008-06-03,18.044,18.044,17.06,17.264,8128517,0
2008-06-04,17.147,17.264,16.782,17.037,10218793,0
2008-06-05,17.68,18.175,17.497,18.111,10465336,0
2008-06-06,18.067,18.343,17.592,17.592,6733655,0
2008-06-09,17.745,17.84,17.22,17.526,6456842,0
2008-06-10,17.002,17.096,16.345,16.746,12896043,0
2008-06-11,16.826,16.884,16.388,16.432,6750813,0
2008-06-12,16.584,16.848,16.198,16.403,8452945,0
2008-06-13,16.584,16.584,16.206,16.417,8505475,0
2008-06-16,16.249,16.534,16.236,16.265,6330302,0
2008-06-17,16.709,17.111,16.672,16.863,11691926,0
2008-06-18,16.986,16.986,16.308,16.483,15452797,0
2008-06-19,16.6,16.68,16.271,16.359,8626045,0
2008-06-20,16.236,16.242,15.424,15.571,12240683,0
2008-06-23,15.491,15.556,14.972,15.243,18127809,0
2008-06-24,15.257,15.534,14.972,15.323,13360476,0
2008-06-25,15.337,16.44,15.089,16.001,17173719,0
2008-06-26,16.067,16.118,15.506,15.767,9292222,0
2008-06-27,15.725,16.14,15.717,15.95,9426396,0
2008-06-30,16.271,16.432,16.14,16.198,9558991,0
2008-07-01,15.746,15.899,15.389,15.586,17870563,0
2008-07-02,15.732,15.789,14.192,14.302,25872197,0
2008-07-03,14.016,14.265,13.58,14.061,15790352,0
2008-07-07,13.915,14.578,13.9,14.142,15902327,0
2008-07-08,14.046,14.192,13.528,13.922,15935262,0
2008-07-09,13.936,14.542,13.644,13.761,10288218,0
2008-07-10,13.681,14.447,13.623,14.235,15783335,0
2008-07-11,14.214,14.702,13.995,14.359,16202972,0
2008-07-14,14.79,14.98,14.462,14.549,20197838,0
2008-07-15,14.279,14.71,13.929,14.462,15939554,0
2008-07-16,14.6,14.652,14.272,14.637,14793479,0
2008-07-17,14.586,14.674,13.601,13.951,18759421,0
2008-07-18,13.689,14.214,13.673,13.835,12383827,0
2008-07-21,14.177,14.645,14.097,14.557,13665025,0
2008-07-22,14.725,14.732,14.235,14.317,12825686,0
2008-07-23,14.229,14.542,13.776,13.863,14215830,0
2008-07-24,13.879,13.892,13.214,13.353,15890139,0
2008-07-25,13.003,13.25,12.755,13.069,15176312,0
2008-07-28,13.301,13.63,13.214,13.317,11161932,0
2008-07-29,13.644,13.951,13.644,13.783,13164038,0
2008-07-30,14.629,14.937,14.514,14.754,16186461,0
2008-07-31,14.833,14.833,14.171,14.294,17225845,0
2008-08-01,14.317,14.455,13.783,13.863,11141274,0
2008-08-04,13.499,13.615,12.987,13.163,13842840,0
2008-08-05,13.083,13.521,12.857,13.105,12385579,0
2008-08-06,12.987,13.58,12.987,13.338,12179614,0
2008-08-07,13.28,13.28,12.667,12.901,13868524,0
2008-08-08,12.528,12.528,12.164,12.441,12540030,0
2008-08-11,12.39,12.39,11.755,11.989,18725261,0
2008-08-12,11.726,11.938,11.499,11.689,18637370,0
2008-08-13,11.405,12.171,11.398,12.09,16492507,0
2008-08-14,12.339,12.367,11.909,12.112,11065213,0
2008-08-15,11.909,11.996,11.536,11.638,11012680,0
2008-08-18,11.726,11.886,11.143,11.339,13924260,0
2008-08-19,10.945,11.689,10.937,11.566,12114940,0
2008-08-20,12.024,12.2,11.726,12.12,12478163,0
2008-08-21,12.221,12.623,12.178,12.433,12170133,0
2008-08-22,12.776,12.784,12.208,12.353,13694900,0
2008-08-25,12.455,12.476,11.938,11.989,9239312,0
2008-08-26,11.872,12.193,11.857,12.069,9242432,0
2008-08-27,12.208,12.58,12.208,12.5,10023044,0
2008-08-28,12.769,12.901,12.506,12.703,9985437,0
2008-08-29,12.806,12.944,12.623,12.667,7108943,0
2008-09-02,12.433,12.433,11.785,11.806,13016473,0
2008-09-03,11.543,11.922,11.207,11.448,15272061,0
2008-09-04,11.178,11.207,10.245,10.42,18608421,0
2008-09-05,9.734,10.245,9.69,10.201,22638278,0
2008-09-08,10.748,10.835,9.763,9.85,14242061,0
2008-09-09,9.4494,9.581,8.7121,8.7341,22214445,0
2008-09-10,8.9093,9.2736,8.5662,9.0845,17511198,0
2008-09-11,8.6757,9.565,8.6466,9.544,16001434,0
2008-09-12,9.587,10.463,9.587,10.382,21142016,0
2008-09-15,9.697,10.15,9.289,9.318,19434905,0
2008-09-16,8.9233,9.807,8.8509,9.69,18498062,0
2008-09-17,9.4716,9.536,8.3912,8.4275,20157412,0
2008-09-18,8.6757,9.0622,7.9095,8.829,18059407,0
2008-09-19,9.661,11.127,9.661,10.565,25271274,0
2008-09-22,10.668,10.668,10.098,10.164,13868108,0
2008-09-23,9.865,10.026,9.0697,9.2088,16937026,0
2008-09-24,9.3103,9.552,9.1358,9.26,11353704,0
2008-09-25,9.2958,9.4204,9.0771,9.2958,13679324,0
2008-09-26,8.7487,8.7705,8.3619,8.7487,12153138,0
2008-09-29,7.946,7.946,6.7201,6.8516,16821454,0
2008-09-30,7.3258,7.7928,7.2164,7.7563,14163586,0
2008-10-01,7.5958,7.5958,7.1871,7.5227,13410440,0
2008-10-02,7.1435,7.5154,6.4574,6.5158,17622895,0
2008-10-03,6.7785,7.0776,6.173,6.3262,19713346,0
2008-10-06,5.1587,5.4579,4.3197,5.4141,28724650,0
2008-10-07,5.4433,5.5236,4.4874,4.5604,24033732,0
2008-10-08,4.108,4.9981,3.9694,4.6479,30238532,0
2008-10-09,5.0492,5.3046,4.5385,4.6115,24549409,0
2008-10-10,3.7942,4.4656,3.4076,4.2467,32229932,0
2008-10-13,5.1367,5.5381,4.4728,5.5381,17427845,0
2008-10-14,6.0416,6.5158,5.1952,5.3849,22598132,0
2008-10-15,4.9544,4.9544,3.7577,3.9183,23571885,0
2008-10-16,4.0131,5.0492,3.6993,4.6261,39845023,0
2008-10-17,5.4141,5.5965,4.8303,5.042,32935020,0
2008-10-20,5.2098,5.5162,5.2025,5.5162,12583283,0
2008-10-21,4.9617,5.2901,4.845,4.918,13822297,0
2008-10-22,4.4072,4.4656,3.8963,4.0571,16070483,0
2008-10-23,3.911,4.4582,3.8599,4.1956,15809899,0
2008-10-24,3.6191,4.035,3.5899,3.787,12095337,0
2008-10-27,3.7286,4.0278,3.6482,3.7359,12334313,0
2008-10-28,4.0715,4.7136,3.8745,4.7136,13311242,0
2008-10-29,4.7355,5.0346,4.604,4.8376,15304630,0
2008-10-30,5.1076,5.56,5.0492,5.4944,15400914,0
2008-10-31,5.3704,5.3704,4.8522,4.9617,12357020,0
2008-11-03,4.8084,4.9617,4.7136,4.8522,8046611,0
2008-11-04,4.9544,5.5089,4.9544,5.4506,10053790,0
2008-11-05,5.0274,5.0712,4.4072,4.4947,12977553,0
2008-11-06,4.3197,4.3634,3.9474,4.0788,13264018,0
2008-11-07,4.2539,4.3562,4.0278,4.1736,12425796,0
2008-11-10,4.429,4.4656,3.9256,4.0788,14003979,0
2008-11-11,3.8307,4.1154,3.6993,3.9767,9213473,0
2008-11-12,3.7431,3.838,3.466,3.4732,11312579,0
2008-11-13,3.5972,4.0497,3.2325,4.0131,17411133,0
2008-11-14,3.7286,3.8963,3.5607,3.5607,11511595,0
2008-11-17,3.5972,3.8745,3.5169,3.6118,13431944,0
2008-11-18,3.7067,3.7723,3.3346,3.466,15319430,0
2008-11-19,3.444,3.5096,3.2032,3.2178,12575082,0
2008-11-20,3.1522,3.4294,2.8749,2.8749,13840420,0
2008-11-21,3.1375,3.2835,2.9041,3.2835,15672676,0
2008-11-24,3.2689,3.7505,3.2689,3.6265,15940891,0
2008-11-25,3.9037,3.911,3.6482,3.8307,11570181,0
2008-11-26,3.7067,4.2832,3.6775,4.2832,11498524,0
2008-11-28,4.2174,4.2612,4.1299,4.2028,3472109,0
2008-12-01,3.8599,3.8671,3.5315,3.5607,8476625,0
2008-12-02,3.6775,3.7796,3.5607,3.7431,8617078,0
2008-12-03,3.5534,3.6191,3.3053,3.5607,12254898,0
2008-12-04,3.4952,3.641,3.3419,3.4368,8672917,0
2008-12-05,3.3126,3.5754,3.2105,3.5315,12871888,0
2008-12-08,3.6702,3.9547,3.6702,3.8745,13504687,0
2008-12-09,3.8599,4.0715,3.8307,3.9914,13302026,0
2008-12-10,4.159,4.4145,4.159,4.327,15886795,0
2008-12-11,4.378,4.7136,4.1736,4.2759,14542205,0
2008-12-12,4.1883,4.4947,4.108,4.4145,11340945,0
2008-12-15,4.4656,4.5313,4.3562,4.4365,7784950,0
2008-12-16,4.5385,4.9617,4.5239,4.947,11618294,0
2008-12-17,4.7866,4.9325,4.7355,4.823,13963939,0
2008-12-18,5.0274,5.1004,4.6916,4.772,16546255,0
2008-12-19,4.9253,5.0274,4.7355,4.8742,8610199,0
2008-12-22,4.8084,4.8303,4.2539,4.3634,7712365,0
2008-12-23,4.3415,4.4145,4.2467,4.2977,5693342,0
2008-12-24,4.2174,4.3854,4.1956,4.3197,1755722,0
2008-12-26,4.2832,4.4072,4.2028,4.3925,2378008,0
2008-12-29,4.3707,4.3854,4.2028,4.2832,5633912,0
2008-12-30,4.4437,4.5604,4.3343,4.5604,5749726,0
2008-12-31,4.4728,4.7427,4.4728,4.6772,4846144,0
2009-01-02,4.6625,5.0567,4.6625,5.0128,5762144,0
2009-01-05,4.9544,5.6913,4.9544,5.5236,16529270,0
2009-01-06,5.852,6.1949,5.7423,6.0489,17669043,0
2009-01-07,5.8227,5.8665,5.5381,5.6037,12519887,0
2009-01-08,5.5089,5.9978,5.4797,5.8956,11276233,0
2009-01-09,6.2168,6.224,5.8227,5.8738,13650623,0
2009-01-12,5.7351,5.7351,5.3046,5.3921,18414144,0
2009-01-13,5.312,5.56,5.2098,5.3995,13377186,0
2009-01-14,5.1442,5.166,4.9253,5.0492,13906251,0
2009-01-15,5.1295,5.4506,4.8303,5.3194,15387317,0
2009-01-16,5.6184,5.6184,5.2827,5.5381,12202659,0
2009-01-20,5.6769,5.6769,5.0567,5.1076,16145491,0
2009-01-21,5.2827,5.706,5.239,5.6769,16363444,0
2009-01-22,5.5308,5.6769,5.4433,5.5308,17034898,0
2009-01-23,5.2609,5.56,5.2025,5.4433,13412953,0
2009-01-26,5.4724,5.6622,5.3995,5.4215,10710036,0
2009-01-27,5.5016,5.706,5.4724,5.6258,13736918,0
2009-01-28,5.8665,6.0416,5.808,5.9905,14382161,0
2009-01-29,5.9395,5.9395,5.706,5.7497,11808503,0
2009-01-30,5.757,5.808,5.4361,5.5089,11627563,0
2009-02-02,5.3921,5.6769,5.3411,5.5672,8464260,0
2009-02-03,5.5672,5.8372,5.5308,5.7644,9167790,0
2009-02-04,5.9831,6.2532,5.852,5.9395,18324428,0
2009-02-05,5.9905,6.2679,5.83,6.2386,12974826,0
2009-02-06,6.2823,6.7056,6.2532,6.6545,13503687,0
2009-02-09,6.6545,6.7859,6.2532,6.4357,8930567,0
2009-02-10,6.4066,6.5815,5.852,5.954,16574223,0
2009-02-11,6.1219,6.2386,5.7423,5.8738,14946007,0
2009-02-12,5.6913,5.852,5.5965,5.8445,13779641,0
2009-02-13,5.8372,6.0708,5.808,5.9978,12570573,0
2009-02-17,5.757,5.757,5.6037,5.6258,14532982,0
2009-02-18,5.6913,5.6913,5.2901,5.3485,16071590,0
2009-02-19,5.4579,5.56,5.2318,5.2974,11245795,0
2009-02-20,4.9398,5.2683,4.9325,5.166,16044196,0
2009-02-23,4.9325,5.1952,4.5604,4.5968,12082348,0
2009-02-24,4.604,4.947,4.5604,4.9253,12981446,0
2009-02-25,5.1076,5.2318,4.6844,4.896,11171251,0
2009-02-26,5.02,5.1076,4.845,4.896,10693881,0
2009-02-27,4.7355,5.02,4.7355,4.823,11081403,0
2009-03-02,4.6261,4.7064,4.3197,4.378,11340193,0
2009-03-03,4.4437,4.6844,4.3707,4.553,11237047,0
2009-03-04,4.8669,5.1442,4.8376,5.0712,13722031,0
2009-03-05,4.8522,4.969,4.6551,4.7647,11623950,0
2009-03-06,4.8595,4.947,4.604,4.7574,9720417,0
2009-03-09,4.5823,4.8303,4.5823,4.6916,7678404,0
2009-03-10,4.8595,5.1807,4.845,5.1515,9961083,0
2009-03-11,5.2318,5.2827,4.9835,5.1222,7787605,0
2009-03-12,5.0931,5.2901,4.947,5.2609,8653448,0
2009-03-13,5.312,5.3558,5.02,5.1587,7279867,0
2009-03-16,5.1952,5.3849,5.0712,5.0857,11059532,0
2009-03-17,4.9764,5.1367,4.8815,5.1367,8663190,0
2009-03-18,5.0784,5.5892,4.9325,5.4433,19768452,0
2009-03-19,5.6258,5.6548,5.4724,5.5162,14063136,0
2009-03-20,5.5308,5.6258,5.4215,5.4652,10026568,0
2009-03-23,5.6258,5.954,5.6184,5.932,11555676,0
2009-03-24,5.684,5.8738,5.6548,5.7497,10976897,0
2009-03-25,5.8738,5.9831,5.5965,5.7862,19037897,0
2009-03-26,5.9176,5.932,5.7862,5.932,12192794,0
2009-03-27,5.7717,5.8009,5.6622,5.7497,10560938,0
2009-03-30,5.2609,5.2901,5.1367,5.2609,11575212,0
2009-03-31,5.4141,5.6184,5.312,5.4141,11087033,0
2009-04-01,5.363,5.6987,5.2974,5.6548,11426131,0
2009-04-02,6.0271,6.1146,5.954,6.0489,14931295,0
2009-04-03,6.0854,6.246,6.0416,6.1875,10667771,0
2009-04-06,6.0416,6.1,5.9249,6.0708,8327082,0
2009-04-07,6.0052,6.1291,5.9249,6.0052,7263032,0
2009-04-08,6.1438,6.1657,5.954,6.0489,8489764,0
2009-04-09,6.2168,6.3846,6.2168,6.37,9818823,0
2009-04-13,6.2751,6.5669,6.2751,6.5305,7791558,0
2009-04-14,6.4793,6.6619,6.3555,6.3919,12496536,0
2009-04-15,6.3116,6.4793,6.2751,6.4721,7048039,0
2009-04-16,6.6472,6.742,6.4721,6.6545,10098080,0
2009-04-17,6.7274,6.7785,6.6399,6.691,9206994,0
2009-04-20,6.4574,6.4648,6.2386,6.2532,7407284,0
2009-04-21,6.1584,6.6325,6.1146,6.5889,8269483,0
2009-04-22,6.4867,6.7859,6.4648,6.5889,11452250,0
2009-04-23,6.6619,6.7056,6.5013,6.6253,9683015,0
2009-04-24,6.7785,6.8223,6.6764,6.7274,9414710,0
2009-04-27,6.5889,6.6545,6.3555,6.4503,8449673,0
2009-04-28,6.3262,6.5232,6.2897,6.4282,5821266,0
2009-04-29,6.5669,6.7494,6.5523,6.6399,6666711,0
2009-04-30,6.7201,6.9172,6.6691,6.7567,9429370,0
2009-05-01,6.742,7.0704,6.6764,6.9464,7385858,0
2009-05-04,7.0267,7.3696,6.9828,7.3696,8961313,0
2009-05-05,7.4935,7.5227,7.2091,7.2747,8185563,0
2009-05-06,7.4061,7.7563,7.3915,7.6686,8795282,0
2009-05-07,7.749,7.8001,7.3915,7.5082,11233108,0
2009-05-08,7.7125,7.9022,7.6395,7.8876,9234937,0
2009-05-11,7.7125,7.9169,7.5666,7.822,6927602,0
2009-05-12,7.8657,7.9022,7.4499,7.6395,7985068,0
2009-05-13,7.3696,7.3769,6.9974,7.0996,10136382,0
2009-05-14,6.9901,7.1871,6.8588,7.1288,8270072,0
2009-05-15,7.1435,7.2164,6.9025,6.9901,7594821,0
2009-05-18,7.1215,7.5447,7.1215,7.5154,7382625,0
2009-05-19,7.5447,8.019,7.4935,7.8805,9440425,0
2009-05-20,7.9825,8.2453,7.8805,7.9241,11908242,0
2009-05-21,7.7344,7.7928,7.5082,7.6321,9247017,0
2009-05-22,7.8001,7.8657,7.6686,7.6907,10288978,0
2009-05-26,7.6321,8.1212,7.5958,8.0627,9168719,0
2009-05-27,8.1868,8.435,8.0409,8.0773,10897663,0
2009-05-28,8.3109,8.5224,8.1504,8.4495,10581650,0
2009-05-29,8.829,8.9672,8.6829,8.9457,12694929,0
2009-06-01,9.3248,9.595,9.26,9.4716,11023302,0
2009-06-02,9.4561,9.653,9.3402,9.602,12546515,0
2009-06-03,9.2523,9.2736,8.7341,8.8509,11974267,0
2009-06-04,8.7487,9.0333,8.6392,8.9821,13245365,0
2009-06-05,9.2813,9.3759,8.9457,9.0921,10748275,0
2009-06-08,8.9457,9.1134,8.6683,9.0548,10222431,0
2009-06-09,9.26,9.3103,8.9672,9.1424,8027422,0
2009-06-10,9.346,9.346,8.9169,9.121,9370349,0
2009-06-11,9.0985,9.668,9.0921,9.4851,9398836,0
2009-06-12,9.2813,9.3537,9.0333,9.1498,10729187,0
2009-06-15,8.9169,8.9457,8.486,8.6537,11018238,0
2009-06-16,8.7705,8.8142,8.2598,8.2964,11228769,0
2009-06-17,8.092,8.2598,7.9022,8.1504,11669759,0
2009-06-18,8.1576,8.2671,7.9898,8.0773,8378293,0
2009-06-19,8.2671,8.3036,8.1431,8.1576,8779703,0
2009-06-22,7.9315,7.9315,7.4571,7.4717,12436122,0
2009-06-23,7.5519,7.9315,7.4643,7.8366,9917335,0
2009-06-24,8.0627,8.2014,7.8073,7.9095,12180499,0
2009-06-25,7.8146,8.3255,7.7636,8.3036,10656087,0
2009-06-26,8.3912,8.5443,8.3109,8.4567,8883771,0
2009-06-29,8.4203,8.4422,8.2014,8.3181,8585488,0
2009-06-30,8.435,8.4786,8.0627,8.1576,10481218,0
2009-07-01,8.3328,8.4203,8.2379,8.2817,9417857,0
2009-07-02,8.0117,8.1067,7.8513,8.0117,7996973,0
2009-07-06,7.6907,7.8001,7.5374,7.7636,11119916,0
2009-07-07,7.749,7.8366,7.4864,7.501,7774893,0
2009-07-08,7.6104,7.6321,7.1508,7.3769,16454691,0
2009-07-09,7.5082,7.5885,7.3404,7.4717,7056039,0
2009-07-10,7.2382,7.4353,7.2091,7.4133,8213463,0
2009-07-13,7.3331,7.501,7.0996,7.501,12085839,0
2009-07-14,7.501,7.5227,7.2674,7.3696,9038223,0
2009-07-15,7.6321,7.9971,7.6176,7.9533,12752511,0
2009-07-16,7.9241,8.2744,7.8876,8.1722,12627115,0
2009-07-17,8.3109,8.3619,8.1212,8.2306,10272858,0
2009-07-20,8.5662,8.7194,8.435,8.7048,13038647,0
2009-07-21,8.8656,8.8796,8.464,8.7632,14118423,0
2009-07-22,8.6318,8.9532,8.61,8.8363,13064597,0
2009-07-23,8.8581,9.2523,8.8217,9.0921,13188647,0
2009-07-24,9.0697,9.1358,8.9019,9.0259,8425136,0
2009-07-27,9.0985,9.1498,8.8944,9.1498,8808123,0
2009-07-28,9.0045,9.1934,8.9308,9.1721,8595471,0
2009-07-29,9.106,9.1134,8.887,8.9457,11914141,0
2009-07-30,9.1498,9.3914,9.1498,9.2736,9112263,0
2009-07-31,9.2813,9.4783,9.2224,9.3402,8242000,0
2009-08-03,9.646,9.938,9.646,9.858,9932398,0
2009-08-04,9.785,9.93,9.624,9.719,8599800,0
2009-08-05,9.785,9.996,9.4561,9.975,9142287,0
2009-08-06,9.938,10.026,9.661,9.858,8490495,0
2009-08-07,10.069,10.171,9.895,10.055,10024859,0
2009-08-10,9.938,10.127,9.814,9.938,7609409,0
2009-08-11,9.807,9.887,9.616,9.814,7569854,0
2009-08-12,9.741,10.179,9.741,10.076,7916810,0
2009-08-13,10.23,10.289,10.062,10.215,5806761,0
2009-08-14,10.201,10.245,9.799,9.924,8769237,0
2009-08-17,9.507,9.515,9.3537,9.3837,7526089,0
2009-08-18,9.522,9.785,9.522,9.697,6040818,0
2009-08-19,9.507,9.763,9.4494,9.646,5607528,0
2009-08-20,9.683,9.938,9.653,9.879,6516047,0
2009-08-21,10.062,10.171,9.989,10.069,6694625,0
2009-08-24,10.23,10.427,10.194,10.222,7707157,0
2009-08-25,10.377,10.427,9.996,10.018,6033768,0
2009-08-26,9.924,9.924,9.704,9.895,5470908,0
2009-08-27,9.879,9.967,9.552,9.902,6542193,0
2009-08-28,9.959,9.989,9.675,9.799,6680928,0
2009-08-31,9.573,9.69,9.4716,9.515,7369630,0
2009-09-01,9.507,9.763,9.2523,9.2813,8521684,0
2009-09-02,9.2523,9.501,9.2088,9.3615,8429120,0
2009-09-03,9.53,9.573,9.3615,9.573,5607030,0
2009-09-04,9.683,9.924,9.573,9.895,5553770,0
2009-09-08,10.127,10.238,10.026,10.201,5978854,0
2009-09-09,10.194,10.201,9.916,10.062,7026819,0
2009-09-10,10.004,10.186,9.902,10.15,5632607,0
2009-09-11,10.215,10.289,10.055,10.164,6000960,0
2009-09-14,9.982,10.295,9.982,10.289,6262606,0
2009-09-15,10.353,10.624,10.267,10.594,8602358,0
2009-09-16,10.872,11.055,10.762,11.011,9900539,0
2009-09-17,10.931,11.12,10.77,10.909,7274163,0
2009-09-18,10.981,11.091,10.923,11.011,8458209,0
2009-09-21,10.916,11.143,10.77,11.076,7646169,0
2009-09-22,11.164,11.236,10.981,11.193,6905490,0
2009-09-23,11.098,11.193,10.857,10.893,8352578,0
2009-09-24,10.989,11.032,10.594,10.668,8213329,0
2009-09-25,10.712,10.864,10.587,10.668,5901273,0
2009-09-28,10.777,11.061,10.748,11.018,5921122,0
2009-09-29,11.106,11.12,10.843,10.893,6133239,0
2009-09-30,11.113,11.332,10.909,11.164,14369741,0
2009-10-01,11.135,11.193,10.733,10.755,8431950,0
2009-10-02,10.594,11.018,10.558,10.981,13712238,0
2009-10-05,11.091,11.419,11.047,11.419,8187906,0
2009-10-06,11.543,11.726,11.361,11.579,8194467,0
2009-10-07,11.485,11.675,11.39,11.638,8042658,0
2009-10-08,11.726,11.973,11.646,11.952,10703068,0
2009-10-09,11.922,11.973,11.835,11.966,6138028,0
2009-10-12,12.208,12.221,12.04,12.09,4707530,0
2009-10-13,12.01,12.208,11.886,12.193,7188219,0
2009-10-14,12.521,13.01,12.476,12.987,11025168,0
2009-10-15,12.901,13.28,12.857,13.237,8754390,0
2009-10-16,12.981,13.301,12.857,13.017,8632365,0
2009-10-19,13.046,13.411,12.966,13.331,6870168,0
2009-10-20,13.046,13.185,12.426,12.915,9187673,0
2009-10-21,13.069,13.812,13.01,13.397,10570198,0
2009-10-22,13.513,13.615,13.185,13.58,6818166,0
2009-10-23,13.805,13.915,13.338,13.418,8233831,0
2009-10-26,13.499,13.776,12.915,13.054,9876523,0
2009-10-27,12.814,12.981,12.521,12.557,9279217,0
2009-10-28,12.383,12.484,11.587,11.675,14297892,0
2009-10-29,12.229,12.784,12.09,12.638,11306319,0
2009-10-30,12.806,12.806,11.755,12.098,12197037,0
2009-11-02,12.273,12.535,11.769,12.149,8020844,0
2009-11-03,11.842,12.587,11.74,12.353,11716596,0
2009-11-04,12.739,12.937,12.572,12.638,10022620,0
2009-11-05,12.726,13.031,12.718,12.966,11001108,0
2009-11-06,12.726,13.017,12.674,12.857,9234916,0
2009-11-09,13.061,13.221,13.017,13.112,12033518,0
2009-11-10,12.878,13.112,12.602,12.849,12463387,0
2009-11-11,13.075,13.185,12.623,12.739,7240119,0
2009-11-12,12.711,12.901,12.39,12.484,9387835,0
2009-11-13,12.295,12.806,12.221,12.667,9248926,0
2009-11-16,12.835,13.134,12.827,13.039,8068409,0
2009-11-17,13.031,13.243,12.776,13.214,10431070,0
2009-11-18,13.149,13.301,12.806,12.981,8279653,0
2009-11-19,12.937,12.937,12.535,12.937,10657444,0
2009-11-20,12.937,12.937,12.557,12.878,5106620,0
2009-11-23,13.127,13.127,12.726,12.849,6426496,0
2009-11-24,12.682,12.739,12.492,12.732,6757628,0
2009-11-25,12.798,12.951,12.652,12.878,9177977,0
2009-11-27,12.346,12.659,12.208,12.492,5136272,0
2009-11-30,12.535,12.594,12.295,12.506,8681563,0
2009-12-01,12.784,13.003,12.732,12.878,10088334,0
2009-12-02,12.966,13.221,12.951,13.192,12697742,0
2009-12-03,13.266,13.397,12.987,13.031,9750330,0
2009-12-04,13.301,13.382,12.674,12.915,9853158,0
2009-12-07,12.864,13.01,12.755,12.915,8261346,0
2009-12-08,12.645,12.682,12.339,12.426,9592527,0
2009-12-09,12.302,12.652,12.295,12.638,6393007,0
2009-12-10,12.652,12.718,12.506,12.682,7928036,0
2009-12-11,12.703,12.732,12.602,12.696,5999481,0
2009-12-14,12.784,12.835,12.688,12.755,5150463,0
2009-12-15,12.638,12.776,12.557,12.602,4472675,0
2009-12-16,12.638,12.791,12.557,12.602,6675012,0
2009-12-17,12.447,12.447,12.149,12.185,7512302,0
2009-12-18,11.806,11.806,11.383,11.595,23844766,0
2009-12-21,11.646,11.675,11.324,11.361,10845084,0
2009-12-22,11.332,11.463,11.281,11.419,13734284,0
2009-12-23,11.419,11.572,11.332,11.478,8550165,0
2009-12-24,11.543,11.595,11.47,11.529,1386844,0
2009-12-28,11.827,11.886,11.653,11.697,5767313,0
2009-12-29,11.762,11.835,11.711,11.74,4665465,0
2009-12-30,11.711,11.909,11.601,11.857,4896096,0
2009-12-31,11.938,11.938,11.529,11.646,3349470,0
2010-01-04,12.053,12.178,12.002,12.105,6362749,0
2010-01-05,12.229,12.39,12.09,12.156,8454286,0
2010-01-06,12.098,12.302,12.024,12.171,9693498,0
2010-01-07,12.018,12.053,11.886,11.981,6840144,0
2010-01-08,12.128,12.476,12.024,12.419,9985112,0
2010-01-11,12.521,12.551,12.419,12.514,7963338,0
2010-01-12,12.259,12.353,12.076,12.171,7126689,0
2010-01-13,12.463,12.471,12.208,12.339,7332880,0
2010-01-14,12.375,12.447,12.208,12.259,4675335,0
2010-01-15,12.221,12.28,11.886,12.01,6812270,0
2010-01-19,11.989,12.236,11.966,12.193,5972777,0
2010-01-20,11.827,11.893,11.55,11.857,8291962,0
2010-01-21,11.726,11.762,10.96,10.981,14688570,0
2010-01-22,10.937,11.156,10.632,10.668,13190299,0
2010-01-25,10.813,10.989,10.609,10.668,5453664,0
2010-01-26,10.507,10.893,10.39,10.624,6410610,0
2010-01-27,10.653,10.725,10.325,10.617,12337660,0
2010-01-28,10.748,10.813,10.406,10.594,11036090,0
2010-01-29,10.88,10.923,10.602,10.624,14675609,0
2010-02-01,10.821,11.258,10.741,11.258,8538713,0
2010-02-02,11.324,11.463,11.091,11.39,9830931,0
2010-02-03,11.252,11.339,11.047,11.244,8730648,0
2010-02-04,11.055,11.098,10.624,10.638,14201445,0
2010-02-05,10.624,10.792,10.222,10.755,16796445,0
2010-02-08,10.704,10.857,10.529,10.55,8142119,0
2010-02-09,10.989,11.215,10.945,11.106,11363966,0
2010-02-10,11.244,11.361,11.011,11.143,9985658,0
2010-02-11,11.266,11.566,11.098,11.514,9892796,0
2010-02-12,11.207,11.434,11.061,11.434,7691599,0
2010-02-16,11.521,11.893,11.521,11.791,4773487,0
2010-02-17,11.872,11.872,11.135,11.769,6961292,0
2010-02-18,11.653,12.047,11.624,12.024,5953993,0
2010-02-19,11.922,12.061,11.821,11.952,6829418,0
2010-02-22,12.053,12.061,11.718,11.755,6914142,0
2010-02-23,11.646,11.791,11.368,11.456,8653211,0
2010-02-24,11.572,11.66,11.332,11.448,6918186,0
2010-02-25,11.178,11.667,11.106,11.638,9478019,0
2010-02-26,11.93,12.069,11.711,11.922,10589541,0
2010-03-01,12.076,12.273,11.938,12.221,7213569,0
2010-03-02,12.361,12.564,12.302,12.404,8465213,0
2010-03-03,12.455,12.718,12.367,12.484,10527913,0
2010-03-04,12.557,12.594,12.178,12.412,7201653,0
2010-03-05,12.535,12.923,12.521,12.872,9808901,0
2010-03-08,13.031,13.185,12.886,13.119,9479400,0
2010-03-09,13.266,13.915,13.2,13.644,18210471,0
2010-03-10,13.799,14.046,13.609,13.929,16571221,0
2010-03-11,14.046,14.142,13.732,14.061,9040599,0
2010-03-12,14.192,14.192,13.98,14.046,7461677,0
2010-03-15,13.98,14.046,13.827,13.987,5478114,0
2010-03-16,14.046,14.265,13.966,14.235,7566755,0
2010-03-17,14.279,14.33,13.812,13.879,8273853,0
2010-03-18,13.689,13.827,13.397,13.644,8031737,0
2010-03-19,13.718,13.776,13.331,13.462,7560015,0
2010-03-22,13.178,13.513,13.17,13.433,6922897,0
2010-03-23,13.783,14.214,13.681,14.214,9977060,0
2010-03-24,13.966,14.243,13.892,14.09,9794633,0
2010-03-25,14.265,14.33,13.747,13.769,8896733,0
2010-03-26,13.849,14.112,13.695,13.929,7288667,0
2010-03-29,14.142,14.594,14.142,14.594,8772530,0
2010-03-30,14.805,14.878,14.345,14.469,9466658,0
2010-03-31,14.527,14.622,14.426,14.565,8250289,0
2010-04-01,14.943,15.14,14.908,15.081,7486008,0
2010-04-05,15.294,15.337,15.06,15.148,4799426,0
2010-04-06,14.958,15.243,14.921,14.943,8387708,0
2010-04-07,14.908,14.995,14.309,14.44,9194011,0
2010-04-08,14.199,14.71,14.171,14.674,9228748,0
2010-04-09,14.908,14.908,14.608,14.732,7919924,0
2010-04-12,14.863,14.943,14.645,14.702,4578583,0
2010-04-13,14.74,14.958,14.6,14.878,3902522,0
2010-04-14,15.14,15.155,14.833,14.958,4040529,0
2010-04-15,14.776,14.913,14.578,14.622,4553106,0
2010-04-16,14.594,14.71,14.032,14.199,7482735,0
2010-04-19,14.024,14.192,13.835,14.046,7034395,0
2010-04-20,14.147,14.214,13.863,13.973,5218741,0
2010-04-21,14.126,14.147,13.528,13.761,5035528,0
2010-04-22,13.732,14.024,13.469,14.024,9629121,0
2010-04-23,13.973,14.097,13.761,14.083,5379039,0
2010-04-26,14.258,14.323,14.097,14.142,3954717,0
2010-04-27,13.922,13.929,13.426,13.44,8678194,0
2010-04-28,13.63,13.66,13.214,13.469,6988444,0
2010-04-29,13.673,13.907,13.601,13.907,8018824,0
2010-04-30,13.863,13.915,13.542,13.609,6037452,0
2010-05-03,13.2,13.229,12.819,12.915,8906622,0
2010-05-04,12.594,12.623,11.981,12.04,19548826,0
2010-05-05,11.791,12.302,11.434,11.893,18117075,0
2010-05-06,11.842,12.156,10.369,11.354,16399111,0
2010-05-07,11.266,11.638,10.821,11.252,18755155,0
2010-05-10,12.367,12.535,12.061,12.302,11966162,0
2010-05-11,11.966,12.375,11.966,12.047,9381475,0
2010-05-12,12.302,12.316,12.053,12.098,7064462,0
2010-05-13,12.024,12.134,11.842,11.872,6478784,0
2010-05-14,11.785,11.785,11.23,11.405,9941466,0
2010-05-17,11.281,11.346,10.704,10.952,13645143,0
2010-05-18,11.244,11.295,10.463,10.514,11983327,0
2010-05-19,10.201,10.427,10.026,10.347,19790350,0
2010-05-20,9.924,10.076,9.616,9.763,21762642,0
2010-05-21,9.602,10.514,9.602,10.514,20553570,0
2010-05-24,10.638,10.675,10.273,10.281,10318699,0
2010-05-25,9.763,10.281,9.727,10.194,13736716,0
2010-05-26,10.514,10.741,10.302,10.441,12731885,0
2010-05-27,10.85,11.193,10.733,11.193,9244438,0
2010-05-28,11.178,11.236,10.901,11.003,8953104,0
2010-06-01,10.85,11.12,10.675,10.69,8716800,0
2010-06-02,10.85,11.164,10.77,11.148,7413957,0
2010-06-03,11.258,11.361,10.675,11.032,4912221,0
2010-06-04,10.69,10.85,10.289,10.347,10229480,0
2010-06-07,10.245,10.42,9.902,9.946,8677056,0
2010-06-08,10.062,10.222,9.946,10.171,7631093,0
2010-06-09,10.406,10.558,10.164,10.222,5315060,0
2010-06-10,10.55,10.952,10.522,10.952,7572948,0
2010-06-11,10.762,11.164,10.762,11.113,6862659,0
2010-06-14,11.324,11.398,11.011,11.04,5921883,0
2010-06-15,11.055,11.339,11.055,11.31,5135185,0
2010-06-16,11.172,11.419,11.113,11.303,4857400,0
2010-06-17,11.39,11.441,10.981,11.091,6994241,0
2010-06-18,11.172,11.215,10.996,11.055,3655619,0
2010-06-21,11.478,11.579,11.252,11.295,5095278,0
2010-06-22,11.361,11.566,11.172,11.201,4649647,0
2010-06-23,11.223,11.383,10.996,11.31,4067738,0
2010-06-24,11.463,11.558,11.091,11.332,8145799,0
2010-06-25,11.368,11.514,11.193,11.485,4136781,0
2010-06-28,11.587,11.638,11.383,11.383,6755234,0
2010-06-29,10.981,10.996,10.514,10.617,9039338,0
2010-06-30,10.847,11.001,10.677,10.716,8481349,0
2010-07-01,10.617,10.981,10.463,10.937,10821431,0
2010-07-02,11.061,11.148,10.85,11.032,6263907,0
2010-07-06,11.346,11.529,11.032,11.186,7393707,0
2010-07-07,11.172,11.587,11.148,11.543,6674989,0
2010-07-08,11.624,11.66,11.339,11.646,6169458,0
2010-07-09,11.675,11.916,11.624,11.864,4458868,0
2010-07-12,11.638,11.726,11.266,11.405,5508164,0
2010-07-13,11.572,11.667,11.405,11.456,5887427,0
2010-07-14,11.281,11.434,11.098,11.193,7855146,0
2010-07-15,11.186,11.207,10.777,10.945,8874482,0
2010-07-16,10.777,10.806,10.609,10.645,5914487,0
2010-07-19,10.77,10.909,10.675,10.872,5079722,0
2010-07-20,10.725,11.47,10.725,11.427,8169845,0
2010-07-21,11.601,11.747,11.463,11.587,9882679,0
2010-07-22,11.821,12.215,11.777,12.12,9197556,0
2010-07-23,11.996,12.39,11.938,12.375,6856291,0
2010-07-26,12.375,12.528,12.265,12.463,5772892,0
2010-07-27,12.492,12.543,12.105,12.141,7421053,0
2010-07-28,12.105,12.476,12.061,12.236,7376393,0
2010-07-29,12.426,12.528,12.236,12.447,9081729,0
2010-07-30,12.171,12.426,12.002,12.251,8711043,0
2010-08-02,12.492,12.726,12.492,12.608,7564589,0
2010-08-03,12.492,12.769,12.471,12.718,9499195,0
2010-08-04,12.762,12.907,12.638,12.872,5661075,0
2010-08-05,12.762,12.835,12.557,12.814,4736333,0
2010-08-06,12.688,12.819,12.58,12.688,4311846,0
2010-08-09,12.769,12.864,12.616,12.652,2689657,0
2010-08-10,12.463,12.659,12.295,12.594,5221868,0
2010-08-11,12.332,12.375,12.024,12.076,5579230,0
2010-08-12,11.981,12.244,11.893,12.134,3924739,0
2010-08-13,12.208,12.251,12.01,12.053,4326183,0
2010-08-16,11.981,12.265,11.981,12.185,3465097,0
2010-08-17,12.383,12.433,12.221,12.244,3668974,0
2010-08-18,12.185,12.259,12.053,12.112,5447300,0
2010-08-19,12.141,12.251,11.938,12.018,4107589,0
2010-08-20,11.909,11.93,11.697,11.93,4552861,0
2010-08-23,12.076,12.128,11.638,11.675,5452336,0
2010-08-24,11.543,11.682,11.346,11.579,5823821,0
2010-08-25,11.617,11.617,11.281,11.405,6832413,0
2010-08-26,11.412,11.492,11.193,11.223,4990684,0
2010-08-27,11.339,11.55,11.23,11.463,5813587,0
2010-08-30,11.332,11.427,11.215,11.23,3896594,0
2010-08-31,11.27,11.439,11.193,11.27,7394458,0
2010-09-01,11.529,11.909,11.507,11.806,8192885,0
2010-09-02,11.857,11.989,11.747,11.981,4805275,0
2010-09-03,12.193,12.236,11.835,11.922,5554410,0
2010-09-07,11.624,11.996,11.624,11.842,4733612,0
2010-09-08,11.872,12.149,11.835,11.996,5395880,0
2010-09-09,12.221,12.236,11.973,12.053,3181645,0
2010-09-10,12.069,12.128,11.835,11.916,3527007,0
2010-09-13,12.2,12.316,12.164,12.236,4787042,0
2010-09-14,12.208,12.419,12.112,12.295,6160476,0
2010-09-15,12.2,12.295,11.989,12.098,5846689,0
2010-09-16,12.134,12.221,12.061,12.208,3945601,0
2010-09-17,12.236,12.236,11.922,11.966,5486615,0
2010-09-20,12.061,12.134,11.959,12.053,3860176,0
2010-09-21,11.959,12.2,11.879,12.09,5507005,0
2010-09-22,12.171,12.309,12.053,12.164,3750828,0
2010-09-23,12.04,12.302,11.952,12.156,4673662,0
2010-09-24,12.221,12.419,12.076,12.128,4461557,0
2010-09-27,12.128,12.543,12.083,12.455,7879080,0
2010-09-28,12.551,12.894,12.383,12.849,8368892,0
2010-09-29,12.849,12.929,12.659,12.674,6045961,0
2010-09-30,12.901,12.929,12.602,12.894,6739862,0
2010-10-01,12.958,13.017,12.718,12.958,5867716,0
2010-10-04,12.929,13.017,12.726,12.857,5307417,0
2010-10-05,12.747,12.923,12.718,12.776,6885376,0
2010-10-06,12.667,12.872,12.551,12.667,5926104,0
2010-10-07,12.726,12.739,12.346,12.471,4986326,0
2010-10-08,12.528,12.857,12.528,12.791,5454912,0
2010-10-11,12.929,13.039,12.814,12.864,3427333,0
2010-10-12,12.747,12.791,12.521,12.747,4137492,0
2010-10-13,12.849,13.119,12.849,12.929,5103986,0
2010-10-14,12.857,12.907,12.696,12.843,4340021,0
2010-10-15,12.872,12.894,12.638,12.835,4663334,0
2010-10-18,12.762,12.951,12.703,12.894,3421691,0
2010-10-19,12.484,12.623,12.332,12.426,5545337,0
2010-10-20,12.251,12.419,12.156,12.265,7650623,0
2010-10-21,12.353,12.419,11.916,12.185,7024149,0
2010-10-22,12.471,12.638,12.236,12.332,7011673,0
2010-10-25,12.447,12.557,12.332,12.426,5508259,0
2010-10-26,12.149,12.185,12.047,12.171,7346379,0
2010-10-27,12.251,12.251,11.879,11.966,9448636,0
2010-10-28,12.251,12.383,12.105,12.324,7545902,0
2010-10-29,12.377,12.386,12.124,12.315,5311884,0
2010-11-01,12.302,12.463,12.265,12.346,6417023,0
2010-11-02,12.521,12.739,12.455,12.659,6682223,0
2010-11-03,12.58,12.776,12.455,12.769,8858224,0
2010-11-04,13.025,13.309,13.003,13.287,7465898,0
2010-11-05,13.237,13.301,13.003,13.119,5967950,0
2010-11-08,13.003,13.156,12.894,12.987,7647519,0
2010-11-09,13.069,13.083,12.688,12.776,6481112,0
2010-11-10,12.776,12.907,12.521,12.849,6600000,0
2010-11-11,12.688,12.762,12.543,12.652,4737833,0
2010-11-12,12.476,12.638,12.332,12.506,5541249,0
2010-11-15,12.471,12.652,12.346,12.404,3390842,0
2010-11-16,12.156,12.236,11.922,12.083,7906029,0
2010-11-17,12.083,12.236,12.024,12.128,8345873,0
2010-11-18,12.332,12.447,12.28,12.367,4745183,0
2010-11-19,12.295,12.419,12.178,12.353,4154384,0
2010-11-22,12.149,12.251,11.973,12.171,5737187,0
2010-11-23,11.879,11.922,11.653,11.785,6481952,0
2010-11-24,11.842,12.018,11.842,11.959,6291324,0
2010-11-26,11.689,11.842,11.66,11.733,3152148,0
2010-11-29,11.558,11.675,11.434,11.638,6283597,0
2010-11-30,11.4,11.562,11.339,11.415,9441288,0
2010-12-01,11.66,11.747,11.558,11.638,4936359,0
2010-12-02,11.543,11.886,11.543,11.857,7960278,0
2010-12-03,11.74,11.959,11.726,11.944,5704784,0
2010-12-06,12.04,12.185,11.989,12.069,5661649,0
2010-12-07,12.419,12.463,12.053,12.105,7693678,0
2010-12-08,11.996,12.083,11.762,11.944,4173855,0
2010-12-09,11.989,12.024,11.762,11.916,5834838,0
2010-12-10,11.835,12.018,11.762,12.002,4767040,0
2010-12-13,12.09,12.521,12.04,12.375,10334046,0
2010-12-14,12.396,12.5,12.273,12.375,4831157,0
2010-12-15,12.251,12.28,11.872,11.952,9830286,0
2010-12-16,11.938,11.959,11.791,11.952,4750113,0
2010-12-17,11.85,11.966,11.769,11.835,3197093,0
2010-12-20,11.747,11.827,11.63,11.638,4449921,0
2010-12-21,11.864,12.047,11.821,11.835,4678753,0
2010-12-22,11.733,11.813,11.682,11.806,3498187,0
2010-12-23,11.675,11.909,11.653,11.893,2979583,0
2010-12-27,11.857,11.886,11.74,11.864,3420917,0
2010-12-28,11.711,11.769,11.529,11.653,4018504,0
2010-12-29,11.724,11.838,11.684,11.762,3185326,0
2010-12-30,11.885,12.039,11.862,11.977,3802943,0
2010-12-31,11.962,12.223,11.939,12.162,2305505,0
2011-01-03,12.221,12.396,12.215,12.309,4403247,0
2011-01-04,12.492,12.58,12.324,12.58,8371719,0
2011-01-05,12.58,12.857,12.484,12.755,8286151,0
2011-01-06,12.674,12.886,12.557,12.726,8645902,0
2011-01-07,12.814,12.878,12.594,12.769,6677606,0
2011-01-10,12.732,12.806,12.638,12.732,6108464,0
2011-01-11,12.864,13.046,12.864,13.01,6788623,0
2011-01-12,13.141,13.433,13.119,13.375,7657598,0
2011-01-13,13.295,13.375,13.075,13.134,8251666,0
2011-01-14,12.944,13.17,12.915,13.141,2765932,0
2011-01-18,13.083,13.229,12.958,12.974,5901223,0
2011-01-19,12.966,12.987,12.652,12.769,9554485,0
2011-01-20,12.594,12.827,12.332,12.791,9361529,0
2011-01-21,12.886,12.923,12.652,12.747,6553030,0
2011-01-24,12.58,12.894,12.572,12.819,3729406,0
2011-01-25,12.769,12.769,12.557,12.747,4740637,0
2011-01-26,12.849,12.995,12.711,12.814,6190697,0
2011-01-27,12.747,12.857,12.447,12.471,6590920,0
2011-01-28,12.447,12.455,11.893,12.128,5869462,0
2011-01-31,12.332,12.462,12.178,12.447,6394198,0
2011-02-01,12.623,12.864,12.58,12.587,5966808,0
2011-02-02,12.564,12.711,12.353,12.404,4664620,0
2011-02-03,12.564,12.688,12.28,12.616,3942516,0
2011-02-04,12.476,12.608,12.178,12.433,4673244,0
2011-02-07,12.324,12.514,12.288,12.39,3617024,0
2011-02-08,12.652,12.718,12.557,12.594,5602264,0
2011-02-09,12.426,12.492,11.973,12.105,8065268,0
2011-02-10,12.083,12.141,11.893,12.061,6348791,0
2011-02-11,11.966,12.193,11.857,12.053,5636303,0
2011-02-14,12.076,12.288,12.047,12.105,4465795,0
2011-02-15,11.973,12.259,11.93,12.244,6076586,0
2011-02-16,12.185,12.492,12.164,12.375,7004619,0
2011-02-18,12.229,12.353,12.149,12.339,5653256,0
2011-02-22,11.93,12.367,11.857,11.952,9546206,0
2011-02-23,11.893,12.018,11.697,11.886,6894630,0
2011-02-24,11.879,11.922,11.726,11.916,5817126,0
2011-02-25,12.061,12.076,11.798,11.857,4781329,0
2011-02-28,11.962,12.054,11.793,11.869,4295837,0
2011-03-01,11.893,11.916,11.653,11.697,4237147,0
2011-03-02,11.667,11.909,11.638,11.747,4735829,0
2011-03-03,11.879,12.164,11.879,12.128,6705494,0
2011-03-04,12.193,12.244,11.959,12.208,5042787,0
2011-03-07,12.171,12.265,11.697,11.726,5798884,0
2011-03-08,11.74,11.85,11.427,11.718,4019534,0
2011-03-09,11.777,11.959,11.579,11.798,4948324,0
2011-03-10,11.646,11.682,11.419,11.492,5092851,0
2011-03-11,11.383,11.63,11.354,11.478,5159204,0
2011-03-14,11.718,11.835,11.521,11.821,5540574,0
2011-03-15,11.398,11.821,11.375,11.785,5523977,0
2011-03-16,11.944,11.981,11.201,11.361,12239993,0
2011-03-17,11.439,11.554,11.201,11.247,6149639,0
2011-03-18,11.419,11.595,11.317,11.478,4649050,0
2011-03-21,11.726,11.755,11.463,11.499,5216303,0
2011-03-22,11.566,11.63,11.412,11.572,6213017,0
2011-03-23,11.601,11.85,11.529,11.785,4308992,0
2011-03-24,11.879,11.944,11.726,11.864,4227767,0
2011-03-25,11.864,11.981,11.791,11.872,3620337,0
2011-03-28,11.901,12.04,11.835,11.938,3933264,0
2011-03-29,12.018,12.251,11.938,12.12,5171576,0
2011-03-30,12.28,12.309,12.053,12.149,4025965,0
2011-03-31,12.169,12.262,12.116,12.155,4857349,0
2011-04-01,12.288,12.367,12.149,12.28,3284205,0
2011-04-04,12.375,12.616,12.316,12.564,5220846,0
2011-04-05,12.561,12.685,12.516,12.539,3527421,0
2011-04-06,12.623,12.645,12.353,12.39,3747628,0
2011-04-07,12.423,12.531,12.254,12.323,5436208,0
2011-04-08,12.506,12.506,12.221,12.28,4445732,0
2011-04-11,12.229,12.28,11.959,12.083,4704668,0
2011-04-12,12,12.008,11.724,11.869,4277560,0
2011-04-13,11.85,11.886,11.383,11.47,8572440,0
2011-04-14,11.521,11.587,11.223,11.383,5308615,0
2011-04-15,11.455,11.462,11.208,11.424,4714046,0
2011-04-18,11.223,11.258,11.04,11.215,5396107,0
2011-04-19,11.295,11.507,11.295,11.39,5083549,0
2011-04-20,11.66,11.697,11.492,11.579,4084725,0
2011-04-21,11.715,11.739,11.493,11.631,1873906,0
2011-04-25,11.579,11.66,11.47,11.63,3678763,0
2011-04-26,11.616,11.708,11.509,11.708,3454487,0
2011-04-27,11.693,11.739,11.285,11.693,7173262,0
2011-04-28,11.4,11.539,11.27,11.493,6833870,0
2011-04-29,11.639,11.769,11.539,11.624,4579673,0
2011-05-02,11.762,11.762,11.362,11.415,6233979,0
2011-05-03,11.278,11.408,11.123,11.285,10310860,0
2011-05-04,11.424,11.424,11.123,11.154,11703160,0
2011-05-05,11.123,11.362,10.909,10.992,9086691,0
2011-05-06,11.247,11.332,11.023,11.116,8409929,0
2011-05-09,11.162,11.255,10.909,11.046,4368028,0
2011-05-10,11.154,11.201,11.069,11.185,4209124,0
2011-05-11,10.954,11.039,10.785,10.885,7031165,0
2011-05-12,10.731,11.077,10.632,10.909,6511364,0
2011-05-13,10.838,10.985,10.539,10.724,7337598,0
2011-05-16,10.608,10.931,10.585,10.616,7904586,0
2011-05-17,10.616,10.97,10.508,10.869,6831241,0
2011-05-18,10.962,11.1,10.847,10.923,5040807,0
2011-05-19,10.97,10.992,10.646,10.816,4206966,0
2011-05-20,10.747,10.777,10.547,10.639,5282841,0
2011-05-23,10.393,10.601,10.362,10.554,4299983,0
2011-05-24,10.662,10.739,10.5,10.616,4894209,0
2011-05-25,10.662,10.685,10.539,10.569,6012500,0
2011-05-26,10.616,10.739,10.531,10.685,5632333,0
2011-05-27,10.777,10.869,10.716,10.793,4127895,0
2011-05-31,10.869,10.954,10.708,10.954,6917801,0
2011-06-01,10.892,10.946,10.639,10.685,4667773,0
2011-06-02,10.654,10.801,10.554,10.7,4045183,0
2011-06-03,10.662,10.892,10.639,10.716,5586838,0
2011-06-06,10.623,10.623,10.269,10.362,6181111,0
2011-06-07,10.331,10.493,10.269,10.285,5900001,0
2011-06-08,10.277,10.331,10.046,10.146,6185446,0
2011-06-09,10.108,10.154,9.708,9.8,15435189,0
2011-06-10,9.847,9.877,9.67,9.793,6834966,0
2011-06-13,9.8,9.847,9.67,9.731,4596648,0
2011-06-14,9.677,9.831,9.646,9.685,7764978,0
2011-06-15,9.585,9.708,9.4619,9.547,5959058,0
2011-06-16,9.4774,9.524,9.2233,9.3702,6853688,0
2011-06-17,9.3846,9.4774,9.2852,9.346,5395945,0
2011-06-20,9.3537,9.4387,9.2774,9.3161,4676686,0
2011-06-21,9.346,9.3702,9.2079,9.3161,5379092,0
2011-06-22,9.2852,9.3315,9.1924,9.2079,5740297,0
2011-06-23,9.1312,9.1545,9.0007,9.1386,6616043,0
2011-06-24,9.2079,9.2465,9.0697,9.0845,4162690,0
2011-06-27,9.0845,9.2233,9.0231,9.1693,4669450,0
2011-06-28,9.1924,9.4387,9.1693,9.3769,6123636,0
2011-06-29,9.4242,9.808,9.3228,9.639,10979574,0
2011-06-30,9.708,9.746,9.501,9.585,5439764,0
2011-07-01,9.578,9.77,9.4851,9.708,4632600,0
2011-07-05,9.816,9.862,9.646,9.692,4044236,0
2011-07-06,9.585,9.646,9.4696,9.578,4686645,0
2011-07-07,9.677,9.816,9.623,9.708,5377358,0
2011-07-08,9.662,9.685,9.431,9.547,4153054,0
2011-07-11,9.346,9.3846,9.0389,9.1079,8183309,0
2011-07-12,8.9616,9.1461,8.9159,8.9392,6034137,0
2011-07-13,9.0156,9.2079,8.8926,9.0007,5650355,0
2011-07-14,9.0156,9.0314,8.7466,8.8004,5910080,0
2011-07-15,8.8386,8.8464,8.5387,8.608,6956906,0
2011-07-18,8.4387,8.5464,8.3772,8.4387,6970587,0
2011-07-19,8.5004,8.6926,8.408,8.6003,7687770,0
2011-07-20,8.6619,8.6926,8.5079,8.5772,4651700,0
2011-07-21,8.5772,8.8004,8.5234,8.7695,6242384,0
2011-07-22,8.8464,8.8852,8.585,8.6695,4174985,0
2011-07-25,8.5542,8.6849,8.485,8.5079,6793968,0
2011-07-26,8.4771,8.5079,8.308,8.3695,6331454,0
2011-07-27,8.1926,8.2618,7.9849,8.1772,8444265,0
2011-07-28,8.231,8.2849,8.0848,8.1157,4475709,0
2011-07-29,8.108,8.2387,8.0772,8.1695,10256885,0
2011-08-01,8.2925,8.2925,7.9157,7.9849,7572617,0
2011-08-02,8.0079,8.0311,7.7079,7.7157,6409550,0
2011-08-03,7.7849,7.8233,7.4925,7.7772,9517920,0
2011-08-04,7.5156,7.5541,7.0618,7.0771,15738679,0
2011-08-05,7.1772,7.3464,6.7388,7.0926,17084195,0
2011-08-08,6.7771,6.8387,6.2387,6.2387,12642200,0
2011-08-09,6.3771,6.7003,6.1617,6.6925,11912804,0
2011-08-10,6.6157,6.8541,6.3694,6.4078,12894343,0
2011-08-11,6.6541,7.1848,6.4541,7.0849,12717429,0
2011-08-12,7.2079,7.3618,6.9771,7.2464,10565802,0
2011-08-15,7.508,7.6541,7.4618,7.5619,7284660,0
2011-08-16,7.3464,7.4003,7.1309,7.2233,7898767,0
2011-08-17,7.2772,7.3388,7.0695,7.2924,6119844,0
2011-08-18,6.9464,7.0232,6.754,6.8618,8963005,0
2011-08-19,6.8618,7.1619,6.7695,6.8156,9306999,0
2011-08-22,7.031,7.054,6.731,6.754,5841559,0
2011-08-23,6.7849,7.1234,6.6925,7.1234,5901857,0
2011-08-24,7.1157,7.308,7.008,7.1925,6584656,0
2011-08-25,7.1925,7.2541,6.9771,7.031,10355248,0
2011-08-26,6.9541,7.1848,6.8002,7.1848,5952434,0
2011-08-29,7.2695,7.5619,7.2311,7.5387,4901581,0
2011-08-30,7.4003,7.677,7.3311,7.6465,5889527,0
2011-08-31,7.808,7.8772,7.5849,7.7311,7117203,0
2011-09-01,7.7772,7.9542,7.7464,7.7772,7441222,0
2011-09-02,7.4618,7.5541,7.308,7.3695,6309627,0
2011-09-06,6.9925,7.2695,6.8848,7.2387,9834230,0
2011-09-07,7.3464,7.6079,7.3157,7.6002,4624970,0
2011-09-08,7.4772,7.6388,7.3849,7.4848,6680866,0
2011-09-09,7.2695,7.3002,7.0464,7.0771,8134993,0
2011-09-12,6.8848,7.0771,6.754,7.0003,10530441,0
2011-09-13,7.0926,7.2003,6.9618,7.0156,6306946,0
2011-09-14,7.0771,7.2003,6.7618,7.1079,7716668,0
2011-09-15,7.3002,7.3695,7.1157,7.2464,5730685,0
2011-09-16,7.3464,7.377,7.2003,7.3695,9401744,0
2011-09-19,7.1234,7.3695,7.008,7.3002,6618642,0
2011-09-20,7.3002,7.3232,7.0695,7.1157,6004183,0
2011-09-21,7.031,7.1157,6.7771,6.7926,7437783,0
2011-09-22,6.3386,6.5232,6.1077,6.1695,10475462,0
2011-09-23,6.1772,6.3771,6.131,6.3079,6066411,0
2011-09-26,6.4078,6.5156,6.0539,6.5079,8581667,0
2011-09-27,6.6925,6.7926,6.4541,6.5156,9087349,0
2011-09-28,6.5466,6.6541,6.2925,6.3002,7063685,0
2011-09-29,6.4541,6.531,6.2002,6.3079,6213476,0
2011-09-30,6.1925,6.431,6.0464,6.1077,10561681,0
2011-10-03,6.031,6.1772,5.7309,5.7386,10123671,0
2011-10-04,5.654,5.7695,5.4387,5.7386,10125361,0
2011-10-05,5.7464,5.8386,5.6386,5.7925,6697557,0
2011-10-06,5.9155,6.1772,5.8848,6.1541,10409461,0
2011-10-07,6.2233,6.3233,5.9693,5.9925,7290326,0
2011-10-10,6.2079,6.4387,6.1848,6.4156,5165062,0
2011-10-11,6.3233,6.5541,6.2848,6.4463,6865944,0
2011-10-12,6.5387,6.8233,6.531,6.731,5557878,0
2011-10-13,6.6464,6.6541,6.2848,6.5618,9749086,0
2011-10-14,6.677,6.6925,6.5466,6.6849,6075059,0
2011-10-17,6.5541,6.5771,6.1925,6.1925,6951681,0
2011-10-18,6.1003,6.4463,5.9925,6.4156,7984685,0
2011-10-19,6.3618,6.3694,6.1003,6.1156,5775114,0
2011-10-20,6.0464,6.1387,5.8695,5.9693,6646056,0
2011-10-21,6.0925,6.2156,6.0771,6.2079,4414568,0
2011-10-24,6.2233,6.7233,6.2079,6.7233,7808366,0
2011-10-25,6.677,6.6849,6.4541,6.4925,6214553,0
2011-10-26,6.7388,6.7695,6.4925,6.708,5599449,0
2011-10-27,7.2619,7.5772,6.9925,7.4541,11542840,0
2011-10-28,7.3311,7.6465,7.308,7.6079,11092229,0
2011-10-31,7.431,7.4387,7.2003,7.2003,7559398,0
2011-11-01,6.7771,7.1157,6.7003,6.9156,10486990,0
2011-11-02,7.1772,7.2464,7.008,7.1464,4221229,0
2011-11-03,7.2541,7.2772,7.054,7.1619,6913920,0
2011-11-04,7.0464,7.2924,6.9541,7.2695,4489421,0
2011-11-07,7.3232,7.4772,7.308,7.3849,5114124,0
2011-11-08,7.4003,7.4772,7.2311,7.4618,5952328,0
2011-11-09,7.1772,7.2079,6.9003,6.9156,6334472,0
2011-11-10,7.1925,7.2079,6.9078,6.9695,5054539,0
2011-11-11,7.1464,7.3926,7.1386,7.3002,3968801,0
2011-11-14,7.1925,7.2541,7.0695,7.2311,3825859,0
2011-11-15,7.1234,7.3157,7.0849,7.2619,3916059,0
2011-11-16,7.0926,7.2772,7.054,7.0849,5460831,0
2011-11-17,7.2695,7.3232,6.8465,6.9003,7755895,0
2011-11-18,6.9849,7.0003,6.731,6.7771,5293213,0
2011-11-21,6.4156,6.5618,6.3157,6.5232,6620143,0
2011-11-22,6.431,6.4848,6.2156,6.3233,5856396,0
2011-11-23,6.2156,6.2233,5.9693,5.9693,5297412,0
2011-11-25,5.8156,5.9771,5.8002,5.8077,2944080,0
2011-11-28,6.1772,6.2694,6.1003,6.2079,5394208,0
2011-11-29,6.0079,6.1233,5.9387,5.9771,5288903,0
2011-11-30,6.4402,6.4645,6.2453,6.3832,7362510,0
2011-12-01,6.3849,6.5387,6.3386,6.4463,5390382,0
2011-12-02,6.5232,6.5771,6.3386,6.4078,4373276,0
2011-12-05,6.5466,6.7233,6.5466,6.708,4122419,0
2011-12-06,6.6002,6.8002,6.5541,6.7388,4512971,0
2011-12-07,6.6925,6.7156,6.5694,6.6002,4448462,0
2011-12-08,6.431,6.4848,6.2233,6.2464,4935409,0
2011-12-09,6.2694,6.4695,6.2618,6.4387,3974346,0
2011-12-12,6.2541,6.2541,6.0618,6.1464,4344861,0
2011-12-13,6.1772,6.2694,5.9464,6.0464,6972561,0
2011-12-14,5.954,6.0232,5.8233,5.8924,4754639,0
2011-12-15,5.9925,6.0079,5.831,5.8617,5525722,0
2011-12-16,5.8464,5.9002,5.7541,5.8233,7352804,0
2011-12-19,5.8077,5.8156,5.5925,5.6233,4568516,0
2011-12-20,5.8386,6.031,5.8233,6.0002,5442532,0
2011-12-21,6.0849,6.1003,5.931,6.0618,4703297,0
2011-12-22,6.0618,6.2541,6.0464,6.2079,5106584,0
2011-12-23,6.2156,6.2387,6.1003,6.2233,3314800,0
2011-12-27,6.2233,6.3157,6.2002,6.2618,2953164,0
2011-12-28,6.2541,6.2771,6.0695,6.0849,4385230,0
2011-12-29,6.1387,6.2233,6.1156,6.2079,3438733,0
2011-12-30,6.2047,6.3346,6.1884,6.294,2077169,0
2012-01-03,6.4925,6.7463,6.4771,6.731,6610766,0
2012-01-04,6.6541,6.8694,6.5848,6.8002,6344590,0
2012-01-05,6.7003,6.7156,6.5618,6.6386,4387381,0
2012-01-06,6.6618,6.7233,6.531,6.5618,3941086,0
2012-01-09,6.677,6.7388,6.5771,6.6386,4009036,0
2012-01-10,6.9003,7.0618,6.8848,6.9849,6842723,0
2012-01-11,7.0156,7.1079,6.9618,7.0695,4884955,0
2012-01-12,7.1234,7.2619,7.0464,7.2003,5880345,0
2012-01-13,6.9541,7.0771,6.8618,7.0618,5237838,0
2012-01-17,7.1925,7.2849,7.1234,7.2619,5673338,0
2012-01-18,7.2772,7.4696,7.2464,7.4696,4299412,0
2012-01-19,7.4925,7.6388,7.4387,7.5849,9141709,0
2012-01-20,7.7849,7.8925,7.7464,7.8772,11477667,0
2012-01-23,7.8311,8.0926,7.808,8.0079,10803230,0
2012-01-24,7.8619,8.0541,7.8233,8.0311,6393510,0
2012-01-25,7.9388,8.1233,7.8465,8.0848,7336147,0
2012-01-26,8.1311,8.2464,8.0079,8.0695,8607390,0
2012-01-27,8.0234,8.2004,7.9849,8.108,8684894,0
2012-01-30,7.9925,8.0234,7.8695,7.9695,7277380,0
2012-01-31,8.1213,8.1781,7.8452,7.902,12475499,0
2012-02-01,8.108,8.3311,8.108,8.2618,11340156,0
2012-02-02,8.2079,8.2387,8.0772,8.1465,10886337,0
2012-02-03,8.2157,8.4541,8.185,8.3695,8416713,0
2012-02-06,8.2925,8.3541,8.2233,8.3311,5927806,0
2012-02-07,8.3156,8.3848,8.1772,8.3619,9072400,0
2012-02-08,8.3464,8.4311,8.2004,8.231,8461838,0
2012-02-09,8.1926,8.2925,8.1233,8.2464,8763594,0
2012-02-10,8.108,8.1157,7.931,7.9925,8740403,0
2012-02-13,8.1233,8.1617,8.0464,8.108,8407648,0
2012-02-14,8.1233,8.1465,7.931,8.0234,6451003,0
2012-02-15,7.8619,7.9157,7.7079,7.7695,9317898,0
2012-02-16,7.6849,7.9079,7.6695,7.8925,8215533,0
2012-02-17,7.9695,7.9695,7.8156,7.885,5162078,0
2012-02-21,8.0079,8.0618,7.931,7.9925,4323099,0
2012-02-22,7.9849,8.0618,7.9233,7.9695,7088459,0
2012-02-23,7.9925,8.0002,7.8541,7.9388,4530107,0
2012-02-24,7.9388,8.0002,7.9079,7.9542,3945301,0
2012-02-27,7.8311,7.9157,7.7926,7.8772,3464067,0
2012-02-28,7.885,8.0002,7.8311,7.9771,5403803,0
2012-02-29,8.04,8.1376,7.8614,7.8614,7423554,0
2012-03-01,7.8695,8.0848,7.8541,8.0464,7855268,0
2012-03-02,8.0541,8.1465,8.0002,8.1157,6501725,0
2012-03-05,8.185,8.2004,7.9388,7.9542,9420960,0
2012-03-06,7.7464,7.7618,7.5464,7.6311,10133542,0
2012-03-07,7.6002,7.6079,7.431,7.5464,8973705,0
2012-03-08,7.7003,7.7849,7.6002,7.7464,5770962,0
2012-03-09,7.6618,7.808,7.6465,7.7157,6886005,0
2012-03-12,7.5772,7.7157,7.5619,7.6156,5022864,0
2012-03-13,7.6311,7.9925,7.6002,7.9925,7525085,0
2012-03-14,7.9542,8.1926,7.9388,8.108,8853268,0
2012-03-15,8.2004,8.3233,8.1387,8.2233,6906157,0
2012-03-16,8.2543,8.308,8.2157,8.2543,5590410,0
2012-03-19,8.2157,8.3619,8.185,8.2233,6085114,0
2012-03-20,8.0464,8.1387,7.931,8.1387,5147402,0
2012-03-21,8.0464,8.0695,7.808,7.8541,12016232,0
2012-03-22,7.6849,7.7387,7.5464,7.6311,7490898,0
2012-03-23,7.5925,7.7387,7.5387,7.6849,5706879,0
2012-03-26,7.8233,7.8387,7.7003,7.7695,3789408,0
2012-03-27,7.7157,7.7695,7.5619,7.5772,5399021,0
2012-03-28,7.5156,7.5233,7.2695,7.3232,8506206,0
2012-03-29,7.1772,7.3618,7.1309,7.354,6742085,0
2012-03-30,7.4546,7.4629,7.2069,7.273,6281290,0
2012-04-02,7.2003,7.4541,7.2003,7.4079,4828944,0
2012-04-03,7.4554,7.4878,7.1955,7.2767,5607596,0
2012-04-04,7.098,7.1468,7.0573,7.0736,8185403,0
2012-04-05,7.0818,7.2686,7.025,7.1062,3765007,0
2012-04-09,6.9925,7.1309,6.9771,7.0849,6748070,0
2012-04-10,7.0003,7.0695,6.8618,6.9695,7197924,0
2012-04-11,7.0771,7.0926,6.9464,6.9771,4625334,0
2012-04-12,6.9233,7.2079,6.9078,7.1848,6989997,0
2012-04-13,7.1002,7.1157,6.9003,7.008,4896375,0
2012-04-16,7.054,7.1002,6.8309,6.9156,7101114,0
2012-04-17,6.9763,7.1224,6.9194,7.0493,4980532,0
2012-04-18,6.9541,7.1079,6.9541,7.0926,5232177,0
2012-04-19,7.0388,7.0771,6.8541,6.9386,3742897,0
2012-04-20,6.9763,7.0656,6.9194,6.9681,3811064,0
2012-04-23,6.7926,6.8233,6.6618,6.7926,7243613,0
2012-04-24,6.7463,6.8465,6.7388,6.8002,3885979,0
2012-04-25,6.9695,7.031,6.8156,6.9078,5587796,0
2012-04-26,6.8465,6.9312,6.7771,6.8772,3743393,0
2012-04-27,6.9113,6.9437,6.8219,6.9194,4165457,0
2012-04-30,6.9763,6.9844,6.8137,6.8625,3553571,0
2012-05-01,6.8625,6.9763,6.8219,6.8949,2233368,0
2012-05-02,6.8382,6.8625,6.7487,6.83,4655973,0
2012-05-03,6.8706,6.8868,6.7081,6.765,4316965,0
2012-05-04,6.7245,6.7569,6.5132,6.5458,7412473,0
2012-05-07,6.4889,6.5458,6.4239,6.4645,7571760,0
2012-05-08,6.3427,6.3589,6.1803,6.286,8971165,0
2012-05-09,6.1559,6.3103,6.1072,6.2453,9192032,0
2012-05-10,6.3183,6.4565,6.294,6.3103,5305332,0
2012-05-11,6.0667,6.286,6.0504,6.0586,6340394,0
2012-05-14,5.8311,5.9286,5.7418,5.8149,7204756,0
2012-05-15,5.7742,5.8392,5.5874,5.5955,6396949,0
2012-05-16,5.7254,5.758,5.4656,5.4737,10270348,0
2012-05-17,5.5306,5.5631,5.2789,5.3682,5493379,0
2012-05-18,5.4007,5.4413,5.1896,5.2464,9809589,0
2012-05-21,5.287,5.555,5.287,5.5469,9855252,0
2012-05-22,5.49,5.6199,5.3682,5.425,9241321,0
2012-05-23,5.4169,5.425,5.1652,5.3845,7443032,0
2012-05-24,5.3438,5.3519,5.1652,5.2789,4808167,0
2012-05-25,5.2789,5.4088,5.2626,5.3438,5473164,0
2012-05-29,5.4332,5.4495,5.2951,5.3763,7274980,0
2012-05-30,5.2382,5.3114,5.2138,5.287,6538815,0
2012-05-31,5.2464,5.2789,5.1326,5.2626,8731029,0
2012-06-01,5.1164,5.2057,5.0433,5.0515,7057879,0
2012-06-04,5.092,5.1489,5.027,5.0839,6825901,0
2012-06-05,5.1164,5.1976,5.0353,5.0839,5550163,0
2012-06-06,5.092,5.1408,4.962,5.1002,9205941,0
2012-06-07,5.2301,5.3356,5.1652,5.1815,7038604,0
2012-06-08,5.0353,5.0677,4.954,5.0027,7022522,0
2012-06-11,5.1652,5.1652,4.881,4.8891,4909980,0
2012-06-12,4.9378,4.9702,4.8728,4.9296,4939775,0
2012-06-13,4.8728,4.9783,4.8646,4.9134,6086316,0
2012-06-14,4.9215,5.0109,4.8728,4.9783,3532396,0
2012-06-15,4.9864,5.0353,4.9296,5.0027,4936213,0
2012-06-18,4.8891,4.9134,4.7754,4.8403,8973542,0
2012-06-19,4.6941,4.9296,4.6778,4.8971,9262735,0
2012-06-20,4.8891,4.9946,4.8565,4.9459,6737916,0
2012-06-21,4.9134,4.9215,4.7022,4.7022,6505487,0
2012-06-22,4.7266,4.7347,4.5722,4.5804,7828573,0
2012-06-25,4.4829,4.5073,4.3368,4.3856,4756260,0
2012-06-26,4.3529,4.4668,4.28,4.4019,4739868,0
2012-06-27,4.3936,4.4341,4.288,4.3449,6247970,0
2012-06-28,4.2556,4.3123,4.1824,4.2556,5489656,0
2012-06-29,4.4748,4.621,4.4019,4.6048,9491764,0
2012-07-02,4.6292,4.7427,4.6128,4.7347,5879071,0
2012-07-03,4.7997,4.962,4.7591,4.954,4958351,0
2012-07-05,5.0433,5.0597,4.881,4.9378,7774348,0
2012-07-06,4.824,4.824,4.6941,4.7347,5286285,0
2012-07-09,4.7997,4.8565,4.4992,4.5236,7692780,0
2012-07-10,4.6778,4.6778,4.3529,4.3692,8027731,0
2012-07-11,4.3368,4.418,4.215,4.288,6634974,0
2012-07-12,4.1743,4.288,4.1013,4.2393,7262764,0
2012-07-13,4.3205,4.3774,4.215,4.3123,9381971,0
2012-07-16,4.28,4.2962,4.1824,4.1906,5983776,0
2012-07-17,4.2312,4.2637,4.1175,4.1581,7377689,0
2012-07-18,4.1581,4.2393,4.1337,4.1743,6524650,0
2012-07-19,4.223,4.2637,4.1743,4.2069,8323345,0
2012-07-20,4.0931,4.142,3.9957,4.0283,7426804,0
2012-07-23,3.882,3.8983,3.7926,3.8738,5958741,0
2012-07-24,3.9145,3.9632,3.7926,3.8495,7289685,0
2012-07-25,3.8901,3.8901,3.6789,3.6951,8744427,0
2012-07-26,3.7601,3.7683,3.5978,3.7033,6409145,0
2012-07-27,3.8007,4.0606,3.7521,3.9551,10157031,0
2012-07-30,4.012,4.0606,3.8495,4.0364,7579309,0
2012-07-31,4.0444,4.223,4.0364,4.2069,11356079,0
2012-08-01,4.142,4.1906,4.012,4.0283,5814923,0
2012-08-02,3.9632,4.0525,3.8576,3.8658,5572148,0
2012-08-03,4.0364,4.1581,4.0201,4.142,6454548,0
2012-08-06,4.3123,4.5399,4.2393,4.4992,10467427,0
2012-08-07,4.6535,4.6617,4.4341,4.4668,7799172,0
2012-08-08,4.4423,4.5885,4.418,4.4911,5854733,0
2012-08-09,4.556,4.5804,4.4099,4.5236,5755758,0
2012-08-10,4.3368,4.4261,4.2962,4.3774,8116142,0
2012-08-13,4.3286,4.3692,4.223,4.3286,5419177,0
2012-08-14,4.3936,4.4099,4.1663,4.223,7829900,0
2012-08-15,4.1824,4.1824,3.9714,4.1337,8442222,0
2012-08-16,4.2474,4.3936,4.1824,4.3449,7164975,0
2012-08-17,4.3692,4.3936,4.2474,4.2962,4914115,0
2012-08-20,4.2719,4.4261,4.215,4.4099,6488695,0
2012-08-21,4.4829,4.5722,4.3692,4.418,4871780,0
2012-08-22,4.4586,4.5641,4.3692,4.5399,7819588,0
2012-08-23,4.7834,4.7916,4.556,4.621,13762220,0
2012-08-24,4.4829,4.5073,4.3205,4.3856,10858273,0
2012-08-27,4.3042,4.3368,4.223,4.2393,5694516,0
2012-08-28,4.2637,4.288,4.1093,4.1175,8867223,0
2012-08-29,4.085,4.1013,3.8901,3.9225,8291432,0
2012-08-30,3.9145,3.9307,3.8088,3.817,5784162,0
2012-08-31,3.9714,3.9794,3.8088,3.9145,10631993,0
2012-09-04,3.947,3.9551,3.7846,3.8088,7879822,0
2012-09-05,3.9714,4.1093,3.9065,4.1013,11807358,0
2012-09-06,4.1906,4.2962,4.1256,4.2069,10202419,0
2012-09-07,4.2393,4.6455,4.223,4.5399,11486185,0
2012-09-10,4.4748,4.5885,4.4668,4.4911,10684153,0
2012-09-11,4.4423,4.6941,4.4261,4.686,8564908,0
2012-09-12,4.7184,4.7672,4.5073,4.6941,8393960,0
2012-09-13,4.7754,5.2626,4.6535,5.2138,18755379,0
2012-09-14,5.5063,5.8636,5.3032,5.5063,24629547,0
2012-09-17,5.4007,5.4656,5.1976,5.2707,18017075,0
2012-09-18,5.3114,5.3438,5.1164,5.1896,11867689,0
2012-09-19,5.3275,5.3275,5.1408,5.1815,13405305,0
2012-09-20,5.1326,5.2382,5.0515,5.1896,9972443,0
2012-09-21,5.2707,5.2789,5.1082,5.1326,11056738,0
2012-09-24,5.0758,5.1408,4.9702,5.0433,6957895,0
2012-09-25,4.8971,4.9215,4.5641,4.5967,20301040,0
2012-09-26,4.5479,4.7591,4.4829,4.7022,13364259,0
2012-09-27,4.7591,4.8078,4.5885,4.6372,10497469,0
2012-09-28,4.5885,4.621,4.4668,4.5722,12173545,0
2012-10-01,4.6128,4.7266,4.556,4.5641,7549917,0
2012-10-02,4.6128,4.621,4.4099,4.4586,14037248,0
2012-10-03,4.4829,4.4829,4.3042,4.3774,11420441,0
2012-10-04,4.418,4.4992,4.3529,4.4586,9220662,0
2012-10-05,4.5236,4.5479,4.3774,4.4019,6785686,0
2012-10-08,4.3692,4.5073,4.3529,4.4748,7659242,0
2012-10-09,4.5073,4.5722,4.3856,4.3936,8788030,0
2012-10-10,4.4019,4.4423,4.2556,4.3042,8168410,0
2012-10-11,4.3692,4.4586,4.3529,4.418,7395247,0
2012-10-12,4.4019,4.4748,4.3205,4.3936,4742171,0
2012-10-15,4.3936,4.5479,4.3123,4.5318,7129941,0
2012-10-16,4.5722,4.686,4.4992,4.5641,12003886,0
2012-10-17,4.6128,4.6778,4.556,4.6292,12008497,0
2012-10-18,4.5885,4.7184,4.5804,4.6941,9382827,0
2012-10-19,4.6941,4.7022,4.4668,4.5236,6525321,0
2012-10-22,4.5885,4.6455,4.5399,4.621,9010606,0
2012-10-23,4.5155,4.5885,4.4829,4.5155,7415898,0
2012-10-24,4.5641,4.6048,4.4099,4.4261,7826105,0
2012-10-25,4.5399,4.556,4.4261,4.4911,10239944,0
2012-10-26,4.4586,4.4829,4.3123,4.3856,7085454,0
2012-10-31,4.4826,4.524,4.3918,4.4167,5644226,0
2012-11-01,4.4099,4.6455,4.3856,4.5967,10566965,0
2012-11-02,4.9296,5.1002,4.5155,4.5804,6476724,0
2012-11-05,4.4992,4.556,4.4423,4.4668,5429192,0
2012-11-06,4.5722,4.7266,4.5399,4.6698,11372357,0
2012-11-07,4.6292,4.6455,4.4423,4.4505,10117333,0
2012-11-08,4.4829,4.556,4.3286,4.3449,13033484,0
2012-11-09,4.3856,4.4099,4.2962,4.3205,13596126,0
2012-11-12,4.3205,4.3368,4.2637,4.2962,4075803,0
2012-11-13,4.1824,4.215,4.1175,4.142,8167909,0
2012-11-14,4.1663,4.1663,3.9551,3.9876,9106816,0
2012-11-15,4.0283,4.0606,3.8658,3.9307,4966050,0
2012-11-16,3.8983,3.9065,3.7601,3.8333,9608935,0
2012-11-19,3.9632,4.012,3.8738,3.9551,9661372,0
2012-11-20,3.882,3.9225,3.8414,3.8738,4556355,0
2012-11-21,3.9632,4.0037,3.8901,3.9551,7851925,0
2012-11-23,4.0283,4.1093,4.012,4.1093,4666518,0
2012-11-26,4.0364,4.0444,3.9225,3.9876,10770778,0
2012-11-27,3.9957,4.012,3.8251,3.882,8887595,0
2012-11-28,3.8576,3.9225,3.8251,3.9065,6329474,0
2012-11-29,4.0769,4.2312,4.0525,4.1743,13912621,0
2012-11-30,4.1194,4.169,3.8221,3.9213,15507948,0
2012-12-03,3.9794,4.012,3.8983,3.9307,6090447,0
2012-12-04,3.9708,4.0204,3.9296,3.9543,6627066,0
2012-12-05,4.0364,4.1256,3.9714,4.0931,11399976,0
2012-12-06,4.012,4.1256,3.9957,4.1013,6163513,0
2012-12-07,4.142,4.2393,4.1256,4.1663,9262819,0
2012-12-10,4.2393,4.3774,4.1906,4.3612,7844509,0
2012-12-11,4.4505,4.5236,4.4099,4.4341,11014066,0
2012-12-12,4.4992,4.5399,4.3936,4.4341,9474852,0
2012-12-13,4.4829,4.5641,4.3856,4.4099,5801307,0
2012-12-14,4.4586,4.5155,4.4019,4.4586,4793290,0
2012-12-17,4.4505,4.5236,4.4423,4.4911,4217188,0
2012-12-18,4.5479,4.7022,4.5155,4.6535,9313530,0
2012-12-19,4.6698,4.824,4.6372,4.7104,7952088,0
2012-12-20,4.7427,4.751,4.6372,4.7104,4926892,0
2012-12-21,4.5073,4.5722,4.4505,4.4586,11743181,0
2012-12-24,4.7591,4.7591,4.4341,4.4829,1936370,0
2012-12-26,4.556,4.6778,4.556,4.6455,9495886,0
2012-12-27,4.6535,4.6778,4.5804,4.6698,5371753,0
2012-12-28,4.6698,4.7834,4.6292,4.7184,5480645,0
2012-12-31,4.556,4.8078,4.5236,4.7916,3546424,0
2013-01-02,4.962,5.0839,4.962,5.0597,9457617,0
2013-01-03,5.0194,5.1926,4.9945,5.077,6266236,0
2013-01-04,4.9861,5.0358,4.9037,5.0276,7766706,0
2013-01-07,4.9202,5.0605,4.9202,5.0276,5470157,0
2013-01-08,5.044,5.0688,4.8789,4.945,7757026,0
2013-01-09,4.9861,5.0523,4.9368,5.011,4447130,0
2013-01-10,5.1266,5.1843,5.0688,5.1348,4941156,0
2013-01-11,5.0523,5.0937,5.011,5.0605,6766435,0
2013-01-14,5.1348,5.1596,5.044,5.077,4316553,0
2013-01-15,5.011,5.0853,4.945,5.0688,4125228,0
2013-01-16,4.9697,5.011,4.8872,4.9037,7529491,0
2013-01-17,4.8377,4.8707,4.7881,4.8624,6370760,0
2013-01-18,4.813,4.8624,4.7881,4.8294,7997105,0
2013-01-22,4.7304,4.8294,4.7222,4.7963,6678057,0
2013-01-23,4.8294,4.8789,4.7633,4.7799,4119850,0
2013-01-24,4.7881,4.813,4.5817,4.6726,8305605,0
2013-01-25,4.689,4.7222,4.5653,4.6065,4527064,0
2013-01-28,4.6313,4.6561,4.5074,4.5405,6471404,0
2013-01-29,4.689,4.7222,4.6065,4.6807,5178432,0
2013-01-30,4.5322,4.5817,4.4744,4.5158,9452980,0
2013-01-31,4.4909,4.5158,4.4,4.4826,9791457,0
2013-02-01,4.6313,4.6561,4.5569,4.5735,6629695,0
2013-02-04,4.458,4.4909,4.4167,4.4332,5905787,0
2013-02-05,4.5074,4.524,4.3918,4.4083,6110581,0
2013-02-06,4.3837,4.524,4.3671,4.4909,3718451,0
2013-02-07,4.5074,4.524,4.4415,4.4744,4201844,0
2013-02-08,4.4661,4.4909,4.3918,4.4167,4155852,0
2013-02-11,4.4,4.4415,4.3589,4.3754,2468332,0
2013-02-12,4.3589,4.4,4.3259,4.4,2512577,0
2013-02-13,4.4,4.458,4.3754,4.4,4142499,0
2013-02-14,4.4083,4.4826,4.4,4.4826,2990788,0
2013-02-15,4.5158,4.5158,4.3754,4.3918,4586821,0
2013-02-19,4.458,4.4826,4.3011,4.3671,3953788,0
2013-02-20,4.3423,4.3506,4.1277,4.1443,4981034,0
2013-02-21,4.07,4.1194,3.9874,4.07,5267829,0
2013-02-22,4.1607,4.1607,4.0204,4.0534,3829089,0
2013-02-25,4.0452,4.2515,3.9626,4.0452,8966257,0
2013-02-26,4.136,4.1772,4.0038,4.1194,7505362,0
2013-02-27,4.136,4.1854,4.07,4.1443,5107308,0
2013-02-28,4.169,4.2598,4.1277,4.1772,6531817,0
2013-03-01,4.0782,4.1111,4.0204,4.0864,7101077,0
2013-03-04,3.9791,4.0782,3.9626,4.0617,4815910,0
2013-03-05,4.14,4.2001,4.0886,4.0972,6640399,0
2013-03-06,4.2185,4.4332,4.202,4.3837,8230136,0
2013-03-07,4.524,4.5487,4.4083,4.4083,9300664,0
2013-03-08,4.4083,4.5074,4.3754,4.4909,4748670,0
2013-03-11,4.4083,4.4249,4.3423,4.3423,5646353,0
2013-03-12,4.4083,4.4661,4.3506,4.3837,9289267,0
2013-03-13,4.3918,4.4,4.2102,4.2598,9477558,0
2013-03-14,4.2515,4.2763,4.136,4.2185,4931525,0
2013-03-15,4.268,4.2846,4.0617,4.0864,9017376,0
2013-03-18,4.0369,4.1111,4.0122,4.0534,4332011,0
2013-03-19,4.0286,4.0286,3.8221,3.8718,10498299,0
2013-03-20,3.847,3.9213,3.8305,3.9048,6241811,0
2013-03-21,3.8139,3.8221,3.7314,3.7728,10563183,0
2013-03-22,3.7562,3.8305,3.7397,3.7645,6699334,0
2013-03-25,3.781,3.8057,3.6819,3.7067,6864964,0
2013-03-26,3.7562,3.7976,3.6901,3.7232,9261153,0
2013-03-27,3.6736,3.7645,3.5993,3.7314,7729295,0
2013-03-28,3.7314,3.7314,3.649,3.6984,6323227,0
2013-04-01,3.7562,3.9626,3.7562,3.8221,8629556,0
2013-04-02,3.9791,3.9791,3.7149,3.7397,14899486,0
2013-04-03,3.7149,3.748,3.6572,3.7067,6771833,0
2013-04-04,3.6901,3.7397,3.6323,3.6572,5517667,0
2013-04-05,3.5086,3.6572,3.4673,3.6407,8628025,0
2013-04-08,3.5664,3.5829,3.4921,3.5746,5614534,0
2013-04-09,3.6241,3.7314,3.5829,3.6241,7603528,0
2013-04-10,3.6944,3.7543,3.6172,3.6429,7029133,0
2013-04-11,3.6257,3.6343,3.5143,3.5572,6906216,0
2013-04-12,3.5315,3.6257,3.48,3.5572,6987796,0
2013-04-15,3.4372,3.4457,3.3429,3.3772,6672842,0
2013-04-16,3.2914,3.3772,3.24,3.3172,11433698,0
2013-04-17,3.2914,3.3086,3.2314,3.2743,7020467,0
2013-04-18,3.3,3.3772,3.2486,3.3258,5931846,0
2013-04-19,3.3772,3.3944,3.2743,3.3601,4687162,0
2013-04-22,3.3172,3.3429,3.2229,3.3172,4632098,0
2013-04-23,3.3258,3.4114,3.2914,3.3686,5688071,0
2013-04-24,3.3944,3.4457,3.3686,3.4457,4894684,0
2013-04-25,3.3086,3.4457,3.3,3.3858,10154322,0
2013-04-26,3.3772,3.3772,3.2657,3.3343,4766962,0
2013-04-29,3.3515,3.4114,3.2914,3.3686,5490519,0
2013-04-30,3.3258,3.4286,3.2743,3.4286,6791622,0
2013-05-01,3.3944,3.4286,3.3515,3.4029,4067898,0
2013-05-02,3.3858,3.3944,3.2914,3.3343,4382453,0
2013-05-03,3.3772,3.4029,3.2914,3.3343,5658577,0
2013-05-06,3.3086,3.3172,3.2571,3.2914,4885329,0
2013-05-07,3.24,3.3858,3.24,3.3086,5112327,0
2013-05-08,3.3343,3.3429,3.2657,3.3,7214897,0
2013-05-09,3.3,3.3429,3.2058,3.2571,7353607,0
2013-05-10,3.2144,3.2314,3.1114,3.1286,7136536,0
2013-05-13,3.1029,3.12,3.0515,3.0601,6267812,0
2013-05-14,3.0515,3.0857,2.9314,2.9314,8901500,0
2013-05-15,2.94,3.0086,2.8629,2.9143,6680596,0
2013-05-16,2.8458,2.9314,2.7857,2.8629,6901353,0
2013-05-17,2.8629,2.9229,2.8286,2.8372,4347467,0
2013-05-20,2.8458,2.94,2.82,2.8971,8045306,0
2013-05-21,2.9143,3.0258,2.8971,2.9743,6471118,0
2013-05-22,3.0086,3.1372,2.9314,2.9657,8696142,0
2013-05-23,2.8971,2.9829,2.8801,2.9657,5318917,0
2013-05-24,2.9314,3,2.9057,2.9743,7800958,0
2013-05-28,2.9743,2.9915,2.9143,2.9314,7659375,0
2013-05-29,2.8801,2.8971,2.7857,2.82,9376332,0
2013-05-30,2.8372,2.8715,2.7857,2.8286,3275337,0
2013-05-31,2.7961,2.8049,2.6642,2.6994,11015451,0
2013-06-03,2.7001,2.7686,2.6829,2.7515,6325267,0
2013-06-04,2.76,2.7771,2.7258,2.76,6258206,0
2013-06-05,2.7258,2.7857,2.6229,2.6314,6430320,0
2013-06-06,2.58,2.6143,2.5372,2.6057,6203288,0
2013-06-07,2.5457,2.58,2.4857,2.52,4374207,0
2013-06-10,2.5029,2.5115,2.4258,2.4857,6801085,0
2013-06-11,2.3743,2.4172,2.3315,2.3743,10263518,0
2013-06-12,2.3915,2.4343,2.3572,2.3915,6704607,0
2013-06-13,2.3915,2.6143,2.3829,2.6057,23447056,0
2013-06-14,2.5886,2.6572,2.5544,2.6143,11234429,0
2013-06-17,2.6314,2.6486,2.5886,2.6057,5095506,0
2013-06-18,2.5886,2.6743,2.5457,2.6314,5729927,0
2013-06-19,2.6314,2.7001,2.5286,2.5714,8190183,0
2013-06-20,2.4857,2.6057,2.4086,2.5457,9500564,0
2013-06-21,2.5714,2.5886,2.4857,2.5372,7524859,0
2013-06-24,2.46,2.4943,2.3915,2.4514,5252294,0
2013-06-25,2.4686,2.4943,2.4086,2.4772,4502127,0
2013-06-26,2.5286,2.5372,2.4343,2.4857,5381557,0
2013-06-27,2.4943,2.5115,2.4514,2.4686,5155202,0
2013-06-28,2.4086,2.4686,2.34,2.3743,10051835,0
2013-07-01,2.3572,2.4001,2.3229,2.3743,6625883,0
2013-07-02,2.3057,2.3315,2.2114,2.2371,7407272,0
2013-07-03,2.2114,2.2371,2.1772,2.2114,2800714,0
2013-07-05,2.1772,2.2114,2.0401,2.1171,8060416,0
2013-07-08,2.1257,2.1686,2.0915,2.1171,4417160,0
2013-07-09,2.0915,2.1858,2.0658,2.1514,3591468,0
2013-07-10,2.1514,2.1514,2.0915,2.1001,2927436,0
2013-07-11,2.2029,2.2886,2.1772,2.2714,7303292,0
2013-07-12,2.2543,2.2628,2.16,2.1686,4019329,0
2013-07-15,2.2371,2.3829,2.2285,2.3486,7988225,0
2013-07-16,2.3143,2.3143,2.2285,2.2714,6433578,0
2013-07-17,2.28,2.3658,2.2714,2.3143,7611709,0
2013-07-18,2.3057,2.3658,2.2972,2.3486,6763740,0
2013-07-19,2.3143,2.3486,2.2886,2.3315,5321519,0
2013-07-22,2.3486,2.46,2.3486,2.4258,5212120,0
2013-07-23,2.5628,2.58,2.5029,2.5372,5463134,0
2013-07-24,2.5115,2.52,2.4001,2.4429,5816453,0
2013-07-25,2.4172,2.5029,2.4172,2.4772,3869063,0
2013-07-26,2.6143,2.6915,2.5714,2.6572,8816427,0
2013-07-29,2.7686,2.7686,2.6486,2.7001,7984777,0
2013-07-30,2.6658,2.6743,2.5544,2.5628,5533710,0
2013-07-31,2.5628,2.5714,2.4258,2.4857,6812988,0
2013-08-01,2.46,2.52,2.4343,2.5115,5427141,0
2013-08-02,2.52,2.58,2.46,2.46,4475046,0
2013-08-05,2.4514,2.5029,2.4429,2.4686,3631753,0
2013-08-06,2.4772,2.4943,2.4172,2.4514,6417641,0
2013-08-07,2.5372,2.6057,2.4943,2.5029,10367235,0
2013-08-08,2.58,2.7001,2.5372,2.6314,6917967,0
2013-08-09,2.6743,2.7771,2.6658,2.76,8227332,0
2013-08-12,2.8115,2.9229,2.7771,2.82,13458004,0
2013-08-13,2.8971,2.9057,2.8115,2.8629,9781905,0
2013-08-14,2.8543,3.0172,2.8458,2.9229,15012122,0
2013-08-15,2.8488,3.0159,2.8224,2.9367,12574096,0
2013-08-16,2.972,3.0951,2.9367,3.0774,14834766,0
2013-08-19,3.1215,3.3324,3.1126,3.2445,21151569,0
2013-08-20,3.1829,3.2709,3.1654,3.2093,11239608,0
2013-08-21,3.1742,3.227,3.0862,3.1479,10819612,0
2013-08-22,3.2093,3.3324,3.1742,3.2885,10055274,0
2013-08-23,3.3149,3.35,3.2797,3.35,4580440,0
2013-08-26,3.3324,3.3588,3.2621,3.2973,6536603,0
2013-08-27,3.2182,3.2973,3.2093,3.227,7885174,0
2013-08-28,3.2182,3.35,3.1829,3.2621,6381008,0
2013-08-29,3.2621,3.2973,3.2006,3.2093,4905316,0
2013-08-30,3.2445,3.2445,3.1215,3.1391,8062150,0
2013-09-03,3.2709,3.3677,3.2621,3.3324,8633982,0
2013-09-04,3.3149,3.4643,3.2973,3.4643,12797653,0
2013-09-05,3.4115,3.5611,3.4028,3.517,10445930,0
2013-09-06,3.5699,3.605,3.5347,3.5699,9962232,0
2013-09-09,3.6138,3.6929,3.5963,3.6665,8535824,0
2013-09-10,3.7193,3.7721,3.6578,3.7193,7883389,0
2013-09-11,3.7018,3.7282,3.6578,3.6841,8380770,0
2013-09-12,3.6841,3.7105,3.6314,3.6754,5377535,0
2013-09-13,3.6665,3.7018,3.6402,3.6754,6896666,0
2013-09-16,3.7545,3.7721,3.6402,3.6491,8174147,0
2013-09-17,3.6314,3.7193,3.6314,3.7018,7375144,0
2013-09-18,3.7369,3.8864,3.7105,3.8336,8269079,0
2013-09-19,3.8424,3.8512,3.7809,3.8336,8480207,0
2013-09-20,3.8336,3.8336,3.7193,3.7282,5395882,0
2013-09-23,3.7369,3.7897,3.7105,3.7721,6776761,0
2013-09-24,3.7369,3.8336,3.7018,3.8073,6777068,0
2013-09-25,3.7721,3.8161,3.7369,3.8161,7608528,0
2013-09-26,3.7985,3.8952,3.7809,3.8776,11417944,0
2013-09-27,3.8688,3.8776,3.7897,3.8336,9744895,0
2013-09-30,3.7985,3.7985,3.7105,3.7633,9363359,0
2013-10-01,3.8161,3.8249,3.7105,3.7369,11626519,0
2013-10-02,3.7282,3.8161,3.7105,3.8161,8307361,0
2013-10-03,3.8336,3.8864,3.7897,3.8161,8739191,0
2013-10-04,3.8424,3.9744,3.8336,3.9568,10215815,0
2013-10-07,3.9216,4.0446,3.9127,4.0182,10938147,0
2013-10-08,4.0271,4.0623,3.9832,4.0359,10631816,0
2013-10-09,4.0359,4.0623,3.9744,4.0095,11060849,0
2013-10-10,4.0623,4.2557,4.0535,4.2468,15548252,0
2013-10-11,4.203,4.3788,4.1766,4.3436,13105776,0
2013-10-14,4.3261,4.5722,4.3261,4.5194,8078375,0
2013-10-15,4.5283,4.6865,4.4844,4.6777,11153342,0
2013-10-16,4.7217,4.9591,4.7042,4.8185,18548098,0
2013-10-17,4.7306,4.8536,4.7129,4.8008,15911087,0
2013-10-18,4.8712,4.8976,4.7129,4.8185,11843664,0
2013-10-21,4.8536,4.9415,4.836,4.9415,8791744,0
2013-10-22,4.9591,5.1086,4.9503,5.1086,12903218,0
2013-10-23,4.9943,5.0734,4.9327,4.9856,12009618,0
2013-10-24,4.8976,4.9239,4.7833,4.9064,12843156,0
2013-10-25,4.8185,4.8448,4.7129,4.8008,8432706,0
2013-10-28,4.8624,4.9239,4.8272,4.9239,8336759,0
2013-10-29,4.8712,4.88,4.792,4.8624,4630083,0
2013-10-30,4.8536,4.9152,4.8272,4.8712,5375691,0
2013-10-31,4.9152,4.9591,4.836,4.8712,6440274,0
2013-11-01,4.8712,5.1438,4.8624,5.0383,11181326,0
2013-11-04,5.0997,5.1965,5.047,5.0997,8754070,0
2013-11-05,4.9239,5.047,4.9064,5.0206,11038917,0
2013-11-06,5.003,5.0383,4.8976,5.0294,8101595,0
2013-11-07,5.0558,5.0558,4.792,4.8185,10425978,0
2013-11-08,4.8185,5.003,4.7393,4.9327,6766217,0
2013-11-11,4.9503,4.9767,4.8888,4.9679,3214376,0
2013-11-12,4.8448,4.8976,4.7393,4.7481,5705579,0
2013-11-13,4.6426,4.9239,4.6074,4.8888,9768751,0
2013-11-14,5.0558,5.0558,4.9503,4.9943,8199201,0
2013-11-15,5.0383,5.0734,4.9064,5.0119,6129511,0
2013-11-18,5.1174,5.1701,5.047,5.0822,5995356,0
2013-11-19,5.1877,5.1877,4.9943,5.0383,5353474,0
2013-11-20,5.0822,5.1174,4.9503,4.9679,4823956,0
2013-11-21,4.9524,5.0336,4.9344,4.9975,6238716,0
2013-11-22,5.0427,5.0878,5.0065,5.0246,5540270,0
2013-11-25,5.0155,5.0155,4.8713,4.8713,4451044,0
2013-11-26,4.8531,4.8713,4.6818,4.7178,7400601,0
2013-11-27,4.736,4.7539,4.6727,4.7269,3844787,0
2013-11-29,4.7178,4.7539,4.6909,4.7088,4178601,0
2013-12-02,4.7088,4.7449,4.5645,4.5735,6910902,0
2013-12-03,4.6458,4.6727,4.5104,4.5556,7147706,0
2013-12-04,4.5735,4.6727,4.5556,4.6276,5033233,0
2013-12-05,4.7991,4.9344,4.772,4.8171,5421612,0
2013-12-06,4.8802,4.9885,4.8442,4.8893,5123549,0
2013-12-09,4.9524,5.0606,4.9253,5.0065,4391108,0
2013-12-10,5.0427,5.1238,5.0427,5.0697,2467866,0
2013-12-11,5.0516,5.0697,4.8622,4.9253,4277937,0
2013-12-12,4.8893,4.9614,4.8351,4.9253,4293876,0
2013-12-13,4.9975,5.0155,4.9253,4.9975,2645251,0
2013-12-16,5.0516,5.178,5.0427,5.0878,6155352,0
2013-12-17,5.187,5.1959,5.1148,5.1508,4147371,0
2013-12-18,5.1959,5.4034,5.187,5.3223,5891888,0
2013-12-19,5.3764,5.5026,5.3583,5.4575,5714528,0
2013-12-20,5.4846,5.5026,5.2772,5.3133,6274917,0
2013-12-23,5.4575,5.5838,5.4395,5.5568,4102338,0
2013-12-24,5.5568,5.6289,5.5208,5.5749,1568246,0
2013-12-26,5.5659,5.6741,5.5298,5.5838,6381511,0
2013-12-27,5.5928,5.6561,5.5477,5.6379,3594714,0
2013-12-30,5.5838,5.6289,5.5117,5.5387,12001978,0
2013-12-31,5.5208,5.6379,5.5208,5.5928,1722312,0
2014-01-02,5.4666,5.4936,5.2862,5.3493,6515750,0
2014-01-03,5.4485,5.5208,5.3493,5.4757,4976670,0
2014-01-06,5.4485,5.5117,5.3764,5.3764,5211764,0
2014-01-07,5.5026,5.5117,5.3403,5.3583,5478295,0
2014-01-08,5.3493,5.4395,5.3403,5.3764,5317465,0
2014-01-09,5.3673,5.3764,5.178,5.2231,9064366,0
2014-01-10,5.2772,5.3854,5.241,5.3673,10269427,0
2014-01-13,5.3764,5.4575,5.1959,5.2231,7799922,0
2014-01-14,5.2501,5.2862,5.178,5.2321,5071408,0
2014-01-15,5.2501,5.3133,5.205,5.2501,3834080,0
2014-01-16,5.2591,5.2952,5.187,5.2591,2715283,0
2014-01-17,5.2772,5.3583,5.2321,5.3042,5173873,0
2014-01-21,5.1148,5.1238,4.7811,4.8802,20196860,0
2014-01-22,4.736,4.8622,4.6909,4.7539,13293146,0
2014-01-23,4.7088,4.7269,4.5375,4.5826,12473279,0
2014-01-24,4.5194,4.5194,4.3571,4.4022,13038492,0
2014-01-27,4.4473,4.4833,4.2217,4.2849,7160807,0
2014-01-28,4.2849,4.366,4.2578,4.348,5677299,0
2014-01-29,4.1856,4.3029,4.1135,4.2307,8391063,0
2014-01-30,4.339,4.3751,4.2217,4.2758,4636444,0
2014-01-31,4.0864,4.2307,4.0594,4.1766,6196730,0
2014-02-03,4.1856,4.1856,3.9511,4.0232,6780968,0
2014-02-04,4.0503,4.2127,4.0143,4.1586,6269767,0
2014-02-05,4.1315,4.1586,4.0594,4.1315,4925222,0
2014-02-06,4.2307,4.4202,4.2217,4.3751,5394902,0
2014-02-07,4.3841,4.4743,4.312,4.4473,4611712,0
2014-02-10,4.3209,4.366,4.1856,4.2398,5017414,0
2014-02-11,4.1947,4.4292,4.1856,4.339,7778177,0
2014-02-12,4.4473,4.4833,4.33,4.3571,7398001,0
2014-02-13,4.2578,4.4382,4.2488,4.4202,3295327,0
2014-02-14,4.4111,4.4833,4.3841,4.4292,2431784,0
2014-02-18,4.2398,4.2668,4.0503,4.0774,8760285,0
2014-02-19,4.0594,4.3209,4.0594,4.2127,7984714,0
2014-02-20,4.3029,4.4382,4.1947,4.3571,6404866,0
2014-02-21,4.348,4.4202,4.2849,4.339,5331010,0
2014-02-24,4.33,4.3841,4.2578,4.312,3801650,0
2014-02-25,4.2939,4.312,4.1225,4.1586,7371936,0
2014-02-26,4.1676,4.1856,4.0413,4.1045,5509930,0
2014-02-27,4.1856,4.33,4.1586,4.2849,5103232,0
2014-02-28,4.1135,4.1315,3.9511,4.0143,9779571,0
2014-03-03,3.933,3.933,3.6534,3.7527,9225552,0
2014-03-04,3.8879,3.915,3.7436,3.8609,7168388,0
2014-03-05,3.8429,3.897,3.7436,3.8519,7941970,0
2014-03-06,3.8699,3.9421,3.8519,3.8519,5083177,0
2014-03-07,3.7617,3.7617,3.6174,3.6805,6006321,0
2014-03-10,3.5992,3.5992,3.4369,3.5001,9555369,0
2014-03-11,3.6346,3.6346,3.4295,3.4389,9387910,0
2014-03-12,3.4295,3.5134,3.383,3.4389,4367312,0
2014-03-13,3.5227,3.5414,3.3922,3.3922,4844926,0
2014-03-14,3.6811,3.9421,3.6626,3.821,15436368,0
2014-03-17,3.8489,3.9048,3.821,3.8489,5757929,0
2014-03-18,3.793,3.9421,3.7651,3.9048,5807106,0
2014-03-19,3.9328,3.9421,3.8023,3.8675,3246314,0
2014-03-20,3.8303,3.9142,3.7557,3.8675,4135269,0
2014-03-21,3.8675,3.9701,3.8303,3.8769,4715958,0
2014-03-24,3.9328,3.9608,3.8583,3.9235,3038594,0
2014-03-25,3.9887,4.0726,3.9794,3.9887,5359526,0
2014-03-26,4.0819,4.1099,3.8956,3.9142,4889251,0
2014-03-27,4.0259,4.1751,4.0073,4.1005,7466407,0
2014-03-28,4.1192,4.2683,4.0632,4.1099,5234310,0
2014-03-31,4.1005,4.1472,4.0446,4.0632,3206654,0
2014-04-01,4.0726,4.0912,3.9328,4.0073,3126417,0
2014-04-02,3.998,4.1099,3.9887,4.0912,3410816,0
2014-04-03,4.054,4.0726,3.9701,4.0353,3257766,0
2014-04-04,4.1192,4.2404,4.0912,4.1378,5222911,0
2014-04-07,4.1658,4.231,4.1378,4.1751,3507238,0
2014-04-08,4.2497,4.3056,4.1005,4.1192,4921632,0
2014-04-09,3.9887,4.0353,3.8023,3.9142,9712635,0
2014-04-10,3.9235,3.9887,3.8489,3.9048,4284734,0
2014-04-11,3.8489,3.9328,3.8303,3.8769,3625702,0
2014-04-14,3.9608,4.054,3.8583,3.9701,6691289,0
2014-04-15,3.9328,3.9328,3.7184,3.7557,7067632,0
2014-04-16,3.8956,3.9328,3.821,3.8396,5296603,0
2014-04-17,3.8303,3.998,3.7743,3.9328,4643261,0
2014-04-21,3.9515,4.0073,3.8303,3.8956,2452727,0
2014-04-22,3.9235,3.9794,3.821,3.8675,4166957,0
2014-04-23,3.8489,3.8675,3.7837,3.8583,3813519,0
2014-04-24,3.9048,3.9142,3.6905,3.8116,3980650,0
2014-04-25,3.6998,3.7371,3.6532,3.6998,4152681,0
2014-04-28,3.6159,3.6811,3.588,3.6532,3942076,0
2014-04-29,3.7464,3.7743,3.6346,3.6719,3759870,0
2014-04-30,3.6253,3.6905,3.588,3.6067,3745818,0
2014-05-01,3.588,3.6346,3.56,3.6346,1977298,0
2014-05-02,3.6532,3.8116,3.5973,3.7651,3708325,0
2014-05-05,3.8023,3.8675,3.7091,3.7371,5693827,0
2014-05-06,3.7464,3.8956,3.7278,3.8583,4824637,0
2014-05-07,3.8023,3.8862,3.7091,3.8116,5641014,0
2014-05-08,3.8023,3.8675,3.7743,3.7837,8090305,0
2014-05-09,3.793,3.8583,3.7557,3.8489,3428422,0
2014-05-12,3.8489,3.9701,3.8396,3.9608,4794718,0
2014-05-13,3.9701,3.998,3.9328,3.9701,3340543,0
2014-05-14,3.9794,4.0726,3.9608,3.998,3869553,0
2014-05-15,4.0167,4.0446,3.9421,4.0073,2784081,0
2014-05-16,4.0259,4.0446,3.9328,3.9701,2057597,0
2014-05-19,3.9235,3.9328,3.8675,3.8769,1434428,0
2014-05-20,3.8489,3.8489,3.6905,3.6998,3621296,0
2014-05-21,3.6905,3.7557,3.6439,3.6998,3460813,0
2014-05-22,3.7371,3.7464,3.6532,3.6811,3354183,0
2014-05-23,3.6811,3.7278,3.6346,3.6719,6136629,0
2014-05-27,3.821,3.8303,3.7371,3.7371,4206200,0
2014-05-28,3.7278,3.7371,3.6346,3.7278,3504854,0
2014-05-29,3.7371,3.7651,3.6626,3.7278,2523978,0
2014-05-30,3.6067,3.6346,3.56,3.6159,5793728,0
2014-06-02,3.5786,3.5973,3.5321,3.588,3859279,0
2014-06-03,3.5786,3.6439,3.5786,3.5973,5170643,0
2014-06-04,3.6067,3.6346,3.5694,3.6159,1985635,0
2014-06-05,3.6439,3.6905,3.6346,3.6626,2711396,0
2014-06-06,3.7184,3.8303,3.7091,3.821,4843909,0
2014-06-09,3.821,3.9794,3.8116,3.9608,4620365,0
2014-06-10,3.9142,3.9515,3.8769,3.9421,2914880,0
2014-06-11,3.9515,3.9887,3.9142,3.9701,2790560,0
2014-06-12,3.9608,3.9608,3.8303,3.8583,2569783,0
2014-06-13,3.9515,3.9701,3.9142,3.9328,3780189,0
2014-06-16,3.9142,3.9515,3.8303,3.8769,6452604,0
2014-06-17,3.8583,3.8769,3.7651,3.7837,2832901,0
2014-06-18,3.8116,3.9701,3.8116,3.9235,6309768,0
2014-06-19,3.9421,4.0259,3.8583,3.8862,3593187,0
2014-06-20,3.8956,3.9515,3.8489,3.8956,6369756,0
2014-06-23,3.9142,3.998,3.9048,3.9328,2990849,0
2014-06-24,3.9701,4.1285,3.9608,4.0073,9367083,0
2014-06-25,4.0726,4.1192,4.0353,4.054,4094490,0
2014-06-26,4.0167,4.0632,3.9794,4.054,2232523,0
2014-06-27,4.0073,4.0446,3.9328,3.9887,3080625,0
2014-06-30,3.9328,3.9701,3.8862,3.9701,3703559,0
2014-07-01,4.0073,4.054,3.9421,3.9701,4259051,0
2014-07-02,3.9421,4.0632,3.9328,4.0446,4614234,0
2014-07-03,4.054,4.1751,4.0353,4.1472,3423765,0
2014-07-07,4.1937,4.4174,4.1751,4.3615,10260236,0
2014-07-08,4.3708,4.4081,4.3335,4.3429,3308908,0
2014-07-09,4.2497,4.4267,4.2217,4.3894,3665076,0
2014-07-10,4.3615,4.4361,4.3148,4.4081,5217261,0
2014-07-11,4.3801,4.4547,4.3521,4.4361,4323195,0
2014-07-14,4.464,4.6318,4.4361,4.5758,8912668,0
2014-07-15,4.6504,4.8741,4.6224,4.8461,13661308,0
2014-07-16,4.9113,4.9672,4.725,4.7529,12820150,0
2014-07-17,4.7063,4.7156,4.3801,4.4174,14712258,0
2014-07-18,4.7995,4.8927,4.7436,4.8368,13425605,0
2014-07-21,4.8088,4.8927,4.725,4.8834,8725238,0
2014-07-22,4.8927,4.9393,4.8555,4.8555,6433090,0
2014-07-23,4.7342,4.7342,4.6131,4.7063,7778495,0
2014-07-24,4.7063,4.7902,4.6597,4.7436,4404836,0
2014-07-25,4.7063,4.7436,4.6783,4.7063,3244888,0
2014-07-28,4.697,4.7902,4.6877,4.7715,2585941,0
2014-07-29,4.7809,4.7902,4.669,4.669,3160949,0
2014-07-30,4.6318,4.6877,4.5666,4.6037,3582713,0
2014-07-31,4.5386,4.7063,4.5106,4.6318,4864172,0
2014-08-01,4.6504,4.8741,4.641,4.8274,8456495,0
2014-08-04,4.8461,4.9299,4.8088,4.8834,4584884,0
2014-08-05,4.8088,4.9113,4.7529,4.7902,4163673,0
2014-08-06,4.7623,4.8088,4.697,4.7436,3791060,0
2014-08-07,4.6877,4.725,4.5479,4.6224,5240103,0
2014-08-08,4.5572,4.6224,4.5386,4.6131,2676203,0
2014-08-11,4.6131,4.6783,4.6037,4.669,2608926,0
2014-08-12,4.6131,4.6504,4.4826,4.5106,3835993,0
2014-08-13,4.4547,4.4734,4.3056,4.3521,5065605,0
2014-08-14,4.3242,4.3615,4.2777,4.3148,3008912,0
2014-08-15,4.3521,4.3988,4.2962,4.2962,2191857,0
2014-08-18,4.3335,4.3988,4.2777,4.3708,2819426,0
2014-08-19,4.4081,4.4826,4.3988,4.4174,5770626,0
2014-08-20,4.4361,4.464,4.3615,4.4174,2359639,0
2014-08-21,4.4361,4.4453,4.3056,4.3429,4447695,0
2014-08-22,4.2497,4.2777,4.1751,4.231,6637773,0
2014-08-25,4.259,4.2869,4.2217,4.2683,3067311,0
2014-08-26,4.2962,4.3242,4.2404,4.3056,3744301,0
2014-08-27,4.2962,4.3708,4.2683,4.3521,5248684,0
2014-08-28,4.259,4.2683,4.0819,4.1099,7721075,0
2014-08-29,4.1378,4.1378,3.9794,4.0726,5650717,0
2014-09-02,4.0073,4.1751,3.9794,4.1005,7842911,0
2014-09-03,4.1378,4.2404,4.1285,4.1658,9671727,0
2014-09-04,4.1751,4.2497,4.1192,4.1472,5203027,0
2014-09-05,4.1099,4.1099,3.998,4.054,4038709,0
2014-09-08,4.0167,4.0259,3.8769,3.9048,6102033,0
2014-09-09,3.8862,3.9515,3.8116,3.8489,6275025,0
2014-09-10,3.8303,3.8769,3.7743,3.8489,5266074,0
2014-09-11,3.8583,3.8675,3.7837,3.8583,6350682,0
2014-09-12,3.7651,3.8116,3.7278,3.7651,4606504,0
2014-09-15,3.7557,3.8489,3.7464,3.8303,8658910,0
2014-09-16,3.8396,3.9887,3.793,3.8956,7939308,0
2014-09-17,3.9142,3.9608,3.8023,3.821,4979221,0
2014-09-18,3.7837,3.9608,3.7651,3.8862,7946814,0
2014-09-19,3.9794,3.9794,3.8396,3.9235,7883168,0
2014-09-22,3.8023,3.8023,3.6998,3.7464,7800906,0
2014-09-23,3.7557,3.8303,3.6719,3.7464,3808931,0
2014-09-24,3.7464,3.8489,3.6905,3.793,4511123,0
2014-09-25,3.7464,3.7557,3.6532,3.6905,4856962,0
2014-09-26,3.6346,3.6439,3.5134,3.5227,6375577,0
2014-09-29,3.4482,3.4854,3.3084,3.3178,9791363,0
2014-09-30,3.3084,3.327,3.2525,3.3084,8316539,0
2014-10-01,3.2525,3.2991,3.1593,3.1965,5335623,0
2014-10-02,3.2245,3.2618,3.1406,3.2525,3986973,0
2014-10-03,3.3457,3.383,3.2805,3.327,7432231,0
2014-10-06,3.5786,3.5786,3.3643,3.4016,5241778,0
2014-10-07,3.4575,3.5134,3.4202,3.4482,5813695,0
2014-10-08,3.5227,3.5227,3.4016,3.4948,4975420,0
2014-10-09,3.5227,3.5227,3.3364,3.3643,6643670,0
2014-10-10,3.2897,3.327,3.1965,3.2152,6413116,0
2014-10-13,3.2991,3.4016,3.2618,3.3084,5944911,0
2014-10-14,3.3178,3.5227,3.2991,3.4295,5548971,0
2014-10-15,3.355,3.3922,3.2897,3.355,5022238,0
2014-10-16,3.2245,3.355,3.2059,3.2711,6400540,0
2014-10-17,3.2805,3.3457,3.2338,3.2618,4222275,0
2014-10-20,3.1033,3.1873,3.0941,3.1686,5414775,0
2014-10-21,3.066,3.1593,3.066,3.1033,3934365,0
2014-10-22,3.0941,3.1686,3.0847,3.1033,2288131,0
2014-10-23,3.1127,3.2805,3.1033,3.1686,4998472,0
2014-10-24,3.2152,3.5507,3.2152,3.3643,5658076,0
2014-10-27,3.1686,3.2059,3.0195,3.1033,7546703,0
2014-10-28,3.0941,3.1873,3.0941,3.1593,4472642,0
2014-10-29,3.1406,3.1965,2.9822,3.0568,5691878,0
2014-10-30,2.9822,3.0195,2.9263,3.0195,4895293,0
2014-10-31,3.0008,3.15,2.9822,3.0568,4974904,0
2014-11-03,3.0568,3.066,2.9543,2.9729,5137709,0
2014-11-04,3.0381,3.066,2.9636,3.0195,3376514,0
2014-11-05,2.9822,3.0102,2.9543,2.9822,2804147,0
2014-11-06,2.9076,2.9263,2.7492,2.7865,6076729,0
2014-11-07,2.8052,2.8611,2.7771,2.8517,3876004,0
2014-11-10,2.889,2.9076,2.7865,2.8052,3227816,0
2014-11-11,2.7492,2.7492,2.684,2.7492,3615261,0
2014-11-12,2.74,2.7958,2.6467,2.6654,4142059,0
2014-11-13,2.6467,2.6747,2.5722,2.6095,4658015,0
2014-11-14,2.4976,2.5255,2.3858,2.4696,15304443,0
2014-11-17,2.5163,2.5255,2.3951,2.423,5657381,0
2014-11-18,2.4138,2.4324,2.3206,2.3298,7118169,0
2014-11-19,2.3485,2.3578,2.2366,2.2646,13193483,0
2014-11-20,2.2926,2.3112,2.218,2.246,4402828,0
2014-11-21,2.3765,2.4696,2.3671,2.4324,8423141,0
2014-11-24,2.4882,2.5163,2.3951,2.4044,4978082,0
2014-11-25,2.4603,2.479,2.3671,2.4138,6187902,0
2014-11-26,2.423,2.4417,2.246,2.3019,6206435,0
2014-11-28,2.1901,2.1993,2.1621,2.1714,2528600,0
2014-12-01,2.1341,2.1528,2.0409,2.0969,6045404,0
2014-12-02,2.0876,2.1062,1.9664,2.0317,10535443,0
2014-12-03,2.0223,2.0782,2.0223,2.0503,3447069,0
2014-12-04,1.985,2.0037,1.9477,1.985,4749119,0
2014-12-05,1.9571,2.0409,1.9385,1.985,5060856,0
2014-12-08,1.9664,2.0876,1.8452,1.8639,6908405,0
2014-12-09,1.8545,1.8545,1.7893,1.7987,4465384,0
2014-12-10,1.8173,1.8266,1.6868,1.7055,5317645,0
2014-12-11,1.6961,1.7428,1.6588,1.6868,3882099,0
2014-12-12,1.6588,1.6588,1.547,1.5563,5407207,0
2014-12-15,1.5936,1.6123,1.4539,1.547,4825067,0
2014-12-16,1.6309,1.7241,1.6123,1.6588,7215013,0
2014-12-17,1.78,1.9477,1.7614,1.8545,10237740,0
2014-12-18,1.9664,1.9944,1.8173,1.8639,8371034,0
2014-12-19,1.8173,1.9944,1.8173,1.9664,5730324,0
2014-12-22,2.0037,2.0876,1.9291,2.0317,6753109,0
2014-12-23,2.0223,2.218,2.0037,2.1621,6338468,0
2014-12-24,2.1341,2.1714,2.0409,2.0876,3183978,0
2014-12-26,2.1714,2.2087,2.0689,2.0782,5058811,0
2014-12-29,2.0876,2.1435,1.9757,2.013,7094284,0
2014-12-30,2.0409,2.0782,1.9291,1.985,6238140,0
2014-12-31,1.9757,2.0503,1.8266,1.9385,3285112,0
2015-01-02,1.9477,1.9757,1.78,1.8173,4561853,0
2015-01-05,1.7614,1.7707,1.6775,1.7241,3039949,0
2015-01-06,1.8545,1.9012,1.7987,1.8545,4372014,0
2015-01-07,1.9198,2.1062,1.9012,2.0223,7474310,0
2015-01-08,2.0284,2.0863,1.9704,2.0091,5545069,0
2015-01-09,1.9608,1.9897,1.8835,1.9704,4221232,0
2015-01-12,1.8835,1.9415,1.8449,1.9125,5553622,0
2015-01-13,1.9897,1.9994,1.8255,1.8642,4003514,0
2015-01-14,1.8062,1.8255,1.7579,1.8062,3973864,0
2015-01-15,1.8642,1.8835,1.7483,1.7483,3151298,0
2015-01-16,1.7869,1.8932,1.7772,1.8932,2429903,0
2015-01-20,1.8352,1.8835,1.7772,1.8352,2732029,0
2015-01-21,1.8352,1.9704,1.8255,1.9511,3808375,0
2015-01-22,2.0091,2.0091,1.9318,1.9897,2201240,0
2015-01-23,1.9125,1.9318,1.8352,1.8449,2515023,0
2015-01-26,1.8062,1.8545,1.7772,1.8159,3137769,0
2015-01-27,1.7676,1.8255,1.7483,1.7772,2000709,0
2015-01-28,1.7096,1.7386,1.6227,1.642,3856070,0
2015-01-29,1.7,1.7,1.5744,1.5744,4165860,0
2015-01-30,1.4875,1.5358,1.4488,1.4488,6171173,0
2015-02-02,1.4682,1.5358,1.4682,1.5261,2755852,0
2015-02-03,1.6034,1.6227,1.5744,1.5937,4760024,0
2015-02-04,1.5551,1.5744,1.5165,1.5454,2924059,0
2015-02-05,1.5261,1.5744,1.5068,1.5454,1620533,0
2015-02-06,1.5165,1.5648,1.5068,1.5358,1719211,0
2015-02-09,1.613,1.729,1.5937,1.6903,5064586,0
2015-02-10,1.7,1.7096,1.6324,1.6517,3239365,0
2015-02-11,1.6034,1.6903,1.5841,1.671,2416739,0
2015-02-12,1.7,1.7193,1.5648,1.642,2415719,0
2015-02-13,1.6517,1.7,1.5937,1.7,2940391,0
2015-02-17,1.7483,1.8062,1.642,1.6903,945791,0
2015-02-18,1.671,1.7096,1.6517,1.6903,1082120,0
2015-02-19,1.6517,1.729,1.642,1.7,2254619,0
2015-02-20,1.671,1.7869,1.671,1.7579,2256948,0
2015-02-23,1.7483,1.7579,1.6517,1.6517,2739210,0
2015-02-24,1.671,1.7386,1.6517,1.729,1866857,0
2015-02-25,1.6903,1.729,1.6613,1.6903,1712459,0
2015-02-26,1.6903,1.7096,1.6517,1.6613,1876147,0
2015-02-27,1.6807,1.7483,1.671,1.7193,3725590,0
2015-03-02,1.7096,1.729,1.671,1.671,2447884,0
2015-03-03,1.6903,1.7483,1.642,1.6517,4821121,0
2015-03-04,1.6807,1.7,1.642,1.6517,2906836,0
2015-03-05,1.6517,1.6613,1.5841,1.5841,2172388,0
2015-03-06,1.5068,1.5841,1.4875,1.5454,4031077,0
2015-03-09,1.5358,1.5744,1.5165,1.5358,2941519,0
2015-03-10,1.5744,1.6034,1.5454,1.5551,2749365,0
2015-03-11,1.5551,1.5937,1.5358,1.5937,1710847,0
2015-03-12,1.613,1.7096,1.6034,1.642,4121874,0
2015-03-13,1.642,1.671,1.613,1.6613,4021242,0
2015-03-16,1.7,1.7096,1.6324,1.6903,1678028,0
2015-03-17,1.6903,1.7772,1.6807,1.7772,2959947,0
2015-03-18,1.7386,1.8062,1.729,1.7579,2187918,0
2015-03-19,1.71,1.74,1.67,1.67,2007900,0
2015-03-20,1.71,1.79,1.7,1.78,1569344,0
2015-03-23,1.79,1.86,1.78,1.85,1377600,0
2015-03-24,1.88,1.89,1.81,1.84,1474900,0
2015-03-25,1.85,1.92,1.84,1.87,2012400,0
2015-03-26,1.86,1.9,1.81,1.85,1938700,0
2015-03-27,1.83,1.83,1.68,1.68,3685200,0
2015-03-30,1.72,1.77,1.7,1.74,2581200,0
2015-03-31,1.73,1.75,1.65,1.68,5296975,0
2015-04-01,1.74,1.74,1.69,1.71,3135300,0
2015-04-02,1.68,1.78,1.67,1.74,2672100,0
2015-04-06,1.8,1.83,1.78,1.79,2660000,0
2015-04-07,1.82,1.82,1.76,1.77,2438691,0
2015-04-08,1.82,1.85,1.77,1.79,4611300,0
2015-04-09,1.8,1.84,1.72,1.76,3058368,0
2015-04-10,1.76,1.81,1.76,1.77,1665000,0
2015-04-13,1.78,1.8,1.74,1.77,1486800,0
2015-04-14,1.79,1.86,1.79,1.85,1047500,0
2015-04-15,1.88,2.13,1.88,2.04,4558561,0
2015-04-16,2.13,2.18,2.08,2.08,3444644,0
2015-04-17,2.05,2.08,1.95,1.97,2845100,0
2015-04-20,1.98,1.98,1.96,1.98,2124857,0
2015-04-21,1.98,1.98,1.94,1.97,948824,0
2015-04-22,2,2.14,1.97,2.13,2838088,0
2015-04-23,2.19,2.36,2.17,2.31,3615200,0
2015-04-24,2.39,2.42,2.32,2.39,5241522,0
2015-04-27,2.44,2.65,2.43,2.61,6479300,0
2015-04-28,2.8,2.82,2.61,2.61,9598600,0
2015-04-29,2.58,2.62,2.5,2.57,4794700,0
2015-04-30,2.54,2.72,2.49,2.69,8812700,0
2015-05-01,2.71,2.74,2.64,2.72,2175500,0
2015-05-04,2.68,2.8,2.67,2.75,5858900,0
2015-05-05,2.79,2.92,2.77,2.89,5128600,0
2015-05-06,2.97,2.98,2.87,2.89,4043151,0
2015-05-07,2.8,2.81,2.69,2.76,4011252,0
2015-05-08,2.79,2.81,2.63,2.7,4622600,0
2015-05-11,2.73,2.8,2.71,2.71,2770100,0
2015-05-12,2.7,2.78,2.67,2.69,2121223,0
2015-05-13,2.7,2.7,2.56,2.59,2125500,0
2015-05-14,2.55,2.66,2.52,2.61,2231800,0
2015-05-15,2.58,2.64,2.55,2.61,1828788,0
2015-05-18,2.56,2.57,2.44,2.45,4100410,0
2015-05-19,2.4,2.41,2.3,2.3,3176600,0
2015-05-20,2.36,2.44,2.31,2.4,2815500,0
2015-05-21,2.41,2.41,2.34,2.4,1702700,0
2015-05-22,2.39,2.4,2.26,2.32,1999900,0
2015-05-26,2.29,2.31,2.19,2.22,1789160,0
2015-05-27,2.19,2.22,2.13,2.2,2743900,0
2015-05-28,2.13,2.14,2.01,2.08,2950218,0
2015-05-29,2.01,2.01,1.9,1.91,6235500,0
2015-06-01,1.91,2,1.9,1.96,4009317,0
2015-06-02,2,2.14,2,2.1,5486515,0
2015-06-03,2.08,2.1,2.03,2.04,2829100,0
2015-06-04,2.04,2.06,1.98,2.02,1293400,0
2015-06-05,1.98,1.98,1.9,1.93,2556800,0
2015-06-08,1.92,1.94,1.9,1.92,1489100,0
2015-06-09,1.93,1.99,1.91,1.92,1365938,0
2015-06-10,2,2.01,1.91,1.92,1441713,0
2015-06-11,1.9,1.96,1.9,1.96,1486129,0
2015-06-12,1.92,1.96,1.9,1.95,2518900,0
2015-06-15,1.91,1.92,1.88,1.89,2071900,0
2015-06-16,1.88,1.88,1.82,1.83,1755500,0
2015-06-17,1.81,1.83,1.75,1.81,1526500,0
2015-06-18,1.83,1.88,1.79,1.86,2395100,0
2015-06-19,1.81,1.87,1.78,1.78,2531700,0
2015-06-22,1.85,1.85,1.79,1.83,2458500,0
2015-06-23,1.81,1.84,1.79,1.83,1110221,0
2015-06-24,1.8,1.83,1.75,1.78,1348100,0
2015-06-25,1.77,1.77,1.7,1.71,1894900,0
2015-06-26,1.71,1.79,1.71,1.76,1196600,0
2015-06-29,1.72,1.75,1.69,1.69,1585800,0
2015-06-30,1.69,1.7,1.65,1.65,2338981,0
2015-07-01,1.65,1.68,1.61,1.61,1510700,0
2015-07-02,1.6,1.63,1.57,1.6,1525700,0
2015-07-06,1.49,1.58,1.48,1.52,2015900,0
2015-07-07,1.51,1.53,1.44,1.53,3358600,0
2015-07-08,1.48,1.53,1.39,1.4,3908600,0
2015-07-09,1.52,1.52,1.43,1.43,1280700,0
2015-07-10,1.5,1.5,1.4,1.41,1675400,0
2015-07-13,1.46,1.6,1.37,1.57,5243200,0
2015-07-14,1.5,1.53,1.49,1.5,1722670,0
2015-07-15,1.52,1.53,1.44,1.46,1627836,0
2015-07-16,1.48,1.49,1.38,1.42,2831600,0
2015-07-17,1.44,1.44,1.36,1.36,1059600,0
2015-07-20,1.35,1.35,1.32,1.33,1087500,0
2015-07-21,1.31,1.34,1.28,1.29,2386100,0
2015-07-22,1.26,1.26,1.18,1.19,3258200,0
2015-07-23,1.19,1.24,1.17,1.17,2694300,0
2015-07-24,1.17,1.18,1.13,1.15,1837000,0
2015-07-27,1.12,1.16,1.1,1.1,1368100,0
2015-07-28,1.1,1.22,1.1,1.2,2911800,0
2015-07-29,1.21,1.26,1.2,1.25,2237900,0
2015-07-30,1.25,1.25,1.17,1.2,2700200,0
2015-07-31,1.2,1.25,1.18,1.25,3322900,0
2015-08-03,1.23,1.26,1.21,1.21,2387674,0
2015-08-04,1.21,1.25,1.2,1.23,3094000,0
2015-08-05,1.27,1.29,1.21,1.22,3595600,0
2015-08-06,1.2,1.21,1.15,1.18,1717155,0
2015-08-07,1.14,1.14,1.09,1.11,1864100,0
2015-08-10,1.11,1.16,1.09,1.14,1328700,0
2015-08-11,1.1,1.11,1.05,1.06,1850126,0
2015-08-12,1.07,1.13,1.05,1.12,1874600,0
2015-08-13,1.09,1.09,1,1,2685600,0
2015-08-14,1,1.01,0.96,0.97,2205500,0
2015-08-17,0.96,0.98,0.95,0.96,3269700,0
2015-08-18,0.96,0.99,0.91,0.91,1558100,0
2015-08-19,0.9,0.92,0.85,0.86,1585100,0
2015-08-20,0.85,0.87,0.84,0.87,763300,0
2015-08-21,0.87,0.87,0.84,0.85,1388700,0
2015-08-24,0.75,0.83,0.75,0.77,1442155,0
2015-08-25,0.81,0.84,0.76,0.77,835000,0
2015-08-26,0.76,0.9,0.73,0.89,2162300,0
2015-08-27,0.9,0.99,0.89,0.95,1148000,0
2015-08-28,0.93,0.98,0.91,0.93,1014000,0
2015-08-31,0.89,0.95,0.85,0.93,1395100,0
2015-09-01,0.9,0.96,0.9,0.92,694300,0
2015-09-02,0.93,1,0.89,0.99,976900,0
2015-09-03,0.95,1.04,0.9,1.01,1230400,0
2015-09-04,1,1.03,0.98,0.98,1305600,0
2015-09-08,1.06,1.1,0.9,1.09,1821000,0
2015-09-09,1.13,1.15,1.06,1.1,1405700,0
2015-09-10,1.05,1.18,1.04,1.15,2442995,0
2015-09-11,1.2,1.33,1.18,1.26,3150800,0
2015-09-14,1.3,1.31,1.18,1.26,1906500,0
2015-09-15,1.16,1.26,1.16,1.23,2863200,0
2015-09-16,1.23,1.31,1.23,1.3,1800600,0
2015-09-17,1.3,1.36,1.28,1.34,1201248,0
2015-09-18,1.37,1.42,1.34,1.35,3164700,0
2015-09-21,1.39,1.41,1.37,1.38,1178200,0
2015-09-22,1.28,1.3,1.2,1.25,2209400,0
2015-09-23,1.16,1.18,0.95,0.99,2182500,0
2015-09-24,0.95,1.05,0.93,1.04,1998307,0
2015-09-25,1.04,1.07,0.97,1,3428400,0
2015-09-28,1.03,1.03,0.94,0.94,1742293,0
2015-09-29,0.96,0.98,0.95,0.96,752200,0
2015-09-30,0.98,1,0.95,0.96,655600,0
2015-10-01,0.99,1.01,0.92,0.94,772600,0
2015-10-02,0.91,0.98,0.88,0.98,901600,0
2015-10-05,0.99,1.08,0.97,1.08,2956215,0
2015-10-06,1.09,1.18,1.09,1.15,2609700,0
2015-10-07,1.24,1.3,1.17,1.22,1857400,0
2015-10-08,1.21,1.33,1.21,1.3,1474100,0
2015-10-09,1.39,1.45,1.38,1.4,1873100,0
2015-10-12,1.39,1.39,1.33,1.37,669582,0
2015-10-13,1.32,1.32,1.16,1.18,1172000,0
2015-10-14,1.21,1.26,1.17,1.18,1236100,0
2015-10-15,1.2,1.25,1.13,1.24,977300,0
2015-10-16,1.27,1.32,1.23,1.28,2239000,0
2015-10-19,1.31,1.33,1.28,1.29,778161,0
2015-10-20,1.29,1.31,1.2295,1.24,841602,0
2015-10-21,1.2,1.22,1.16,1.19,986000,0
2015-10-22,1.22,1.26,1.21,1.23,1080200,0
2015-10-23,1.26,1.29,1.25,1.25,666700,0
2015-10-26,1.27,1.29,1.22,1.25,846100,0
2015-10-27,1.23,1.27,1.23,1.23,557800,0
2015-10-28,1.23,1.24,1.14,1.16,985600,0
2015-10-29,1.12,1.14,1.08,1.09,852200,0
2015-10-30,1.11,1.27,1.09,1.23,2953400,0
2015-11-02,1.2,1.28,1.19,1.25,1189012,0
2015-11-03,1.18,1.37,1.16,1.33,2989600,0
2015-11-04,1.39,1.4,1.28,1.31,745271,0
2015-11-05,1.29,1.33,1.29,1.3,503600,0
2015-11-06,1.29,1.35,1.25,1.31,7131800,0
2015-11-09,1.35,1.36,1.29,1.29,1786812,0
2015-11-10,1.34,1.37,1.32,1.34,1085400,0
2015-11-11,1.43,1.45,1.37,1.39,1237900,0
2015-11-12,1.37,1.4,1.33,1.35,1220500,0
2015-11-13,1.3,1.32,1.24,1.27,1271600,0
2015-11-16,1.25,1.28,1.24,1.28,628200,0
2015-11-17,1.26,1.27,1.21,1.25,1682500,0
2015-11-18,1.4,1.49,1.35,1.45,3562200,0
2015-11-19,1.49,1.55,1.47,1.53,1747300,0
2015-11-20,1.51,1.55,1.46,1.51,888300,0
2015-11-23,1.47,1.51,1.46,1.46,673600,0
2015-11-24,1.48,1.6,1.48,1.58,1330900,0
2015-11-25,1.57,1.63,1.56,1.56,910400,0
2015-11-27,1.55,1.57,1.5,1.51,362500,0
2015-11-30,1.45,1.46,1.38,1.42,3943200,0
2015-12-01,1.38,1.39,1.2,1.25,4767963,0
2015-12-02,1.29,1.3,1.22,1.27,2338010,0
2015-12-03,1.29,1.32,1.28,1.28,1926277,0
2015-12-04,1.27,1.28,1.23,1.27,1280000,0
2015-12-07,1.28,1.28,1.2,1.21,1518700,0
2015-12-08,1.18,1.19,1.12,1.18,2463430,0
2015-12-09,1.2,1.22,1.17,1.17,1077700,0
2015-12-10,1.18,1.21,1.16,1.18,514400,0
2015-12-11,1.13,1.15,1.1,1.12,704500,0
2015-12-14,1.1,1.11,1.08,1.1,802340,0
2015-12-15,1.1,1.12,1.09,1.11,704600,0
2015-12-16,1.08,1.13,1.04,1.13,1134000,0
2015-12-17,1.08,1.09,1.02,1.02,1014400,0
2015-12-18,1.04,1.06,0.98,0.98,5444900,0
2015-12-21,1.03,1.03,0.97,0.99,1094200,0
2015-12-22,0.96,1,0.95,0.96,706885,0
2015-12-23,1.01,1.08,1,1.05,1537600,0
2015-12-24,0.99,1.05,0.99,1.05,377563,0
2015-12-28,1.05,1.07,1.03,1.03,952127,0
2015-12-29,1.04,1.06,1.03,1.06,826951,0
2015-12-30,1,1.02,0.991,1.02,1136424,0
2015-12-31,0.9789,1.03,0.95,0.9759,762303,0
2016-01-04,0.94,0.953,0.9137,0.9246,1621857,0
2016-01-05,0.9292,0.966,0.8902,0.9412,778229,0
2016-01-06,0.86,0.892,0.8056,0.8585,1366009,0
2016-01-07,0.8,0.8099,0.7627,0.7627,731396,0
2016-01-08,0.86,0.87,0.7678,0.7678,819569,0
2016-01-11,0.8324,0.8334,0.7829,0.7888,599639,0
2016-01-12,0.819,0.819,0.7513,0.7513,669339,0
2016-01-13,0.7971,0.8121,0.735,0.735,833719,0
2016-01-14,0.76,0.8142,0.75,0.7753,717887,0
2016-01-15,0.73,0.7812,0.73,0.7812,893427,0
2016-01-19,0.79,0.79,0.75,0.76,1183800,0
2016-01-20,0.7271,0.7677,0.7271,0.73,1651912,0
2016-01-21,0.76,0.7891,0.74,0.77,1633172,0
2016-01-22,0.792,0.8352,0.792,0.8125,665274,0
2016-01-25,0.82,0.83,0.755,0.755,429379,0
2016-01-26,0.8044,0.82,0.7848,0.82,597554,0
2016-01-27,0.82,0.85,0.8006,0.81,834047,0
2016-01-28,0.8404,0.8501,0.7971,0.8295,528861,0
2016-01-29,0.8434,0.8852,0.75,0.77,5453789,0
2016-02-01,0.84,1.12,0.8364,1.09,3949534,0
2016-02-02,0.9313,1.03,0.9199,1.01,3292893,0
2016-02-03,0.9523,0.98,0.92,0.97,876436,0
2016-02-04,1.06,1.11,1.03,1.1,1320618,0
2016-02-05,1.06,1.12,1.06,1.08,723505,0
2016-02-08,1.09,1.09,1.01,1.01,370759,0
2016-02-09,1.05,1.07,1,1.02,425858,0
2016-02-10,1.08,1.09,0.9801,1.03,984860,0
2016-02-11,1.02,1.025,0.923,0.9359,1604507,0
2016-02-12,0.98,0.9801,0.9346,0.9735,397109,0
2016-02-16,1.02,1.06,1.02,1.04,552924,0
2016-02-17,1.12,1.19,1.07,1.09,1218082,0
2016-02-18,1.12,1.1201,1.09,1.09,546039,0
2016-02-19,1.11,1.13,1.09,1.12,672066,0
2016-02-22,1.18,1.26,1.18,1.23,1086964,0
2016-02-23,1.25,1.29,1.24,1.27,788461,0
2016-02-24,1.22,1.31,1.21,1.29,2259404,0
2016-02-25,1.32,1.33,1.28,1.31,724892,0
2016-02-26,1.32,1.34,1.23,1.24,670549,0
2016-02-29,1.27,1.31,1.26,1.31,3196542,0
2016-03-01,1.32,1.36,1.31,1.33,1132782,0
2016-03-02,1.33,1.42,1.33,1.41,1222974,0
2016-03-03,1.47,1.69,1.45,1.69,6620078,0
2016-03-04,1.84,2,1.79,1.97,6887631,0
2016-03-07,2.13,2.19,2.07,2.12,5113285,0
2016-03-08,2.04,2.06,1.7601,1.89,4705764,0
2016-03-09,1.92,1.9358,1.77,1.83,1517627,0
2016-03-10,1.83,2.04,1.81,2.02,2126972,0
2016-03-11,2.04,2.055,1.96,1.97,1152353,0
2016-03-14,1.91,1.99,1.86,1.98,5692793,0
2016-03-15,1.79,1.8,1.61,1.66,2244866,0
2016-03-16,1.62,1.81,1.62,1.8,1930144,0
2016-03-17,1.98,2.17,1.911,2.15,4321824,0
2016-03-18,2.1,2.21,2.08,2.18,2360584,0
2016-03-21,2.2,2.28,2.17,2.19,1043669,0
2016-03-22,2.15,2.27,2.15,2.27,798762,0
2016-03-23,2.18,2.2,2.05,2.08,1826693,0
2016-03-24,1.98,2.15,1.925,2.14,2739827,0
2016-03-28,2.17,2.22,2.12,2.18,1048854,0
2016-03-29,2.06,2.17,2,2.06,2036679,0
2016-03-30,2.05,2.17,2.03,2.04,2543919,0
2016-03-31,2.04,2.09,1.96,1.97,1801178,0
2016-04-01,1.94,2.08,1.92,2.07,1201269,0
2016-04-04,2.04,2.1,1.93,1.94,1375769,0
2016-04-05,1.93,2.13,1.91,2.11,6770809,0
2016-04-06,2.07,2.18,2.05,2.11,1185037,0
2016-04-07,2.13,2.17,2.05,2.06,923158,0
2016-04-08,2.16,2.32,2.16,2.31,3653475,0
2016-04-11,2.48,2.59,2.46,2.58,2418136,0
2016-04-12,2.72,3.12,2.67,3.12,6169613,0
2016-04-13,3.4,3.75,3.29,3.72,8755646,0
2016-04-14,3.54,3.55,3.15,3.25,8555355,0
2016-04-15,3.21,3.365,3.1501,3.36,1856679,0
2016-04-18,3.28,3.4793,3.2301,3.34,1975637,0
2016-04-19,3.49,3.77,3.49,3.73,4075870,0
2016-04-20,3.89,3.92,3.725,3.78,5675569,0
2016-04-21,3.84,3.85,3.57,3.62,2371290,0
2016-04-22,3.64,3.84,3.62,3.7,2340202,0
2016-04-25,3.65,3.71,3.35,3.39,2705278,0
2016-04-26,3.42,3.52,3.26,3.44,2262134,0
2016-04-27,3.44,3.67,3.43,3.66,1341723,0
2016-04-28,3.72,3.87,3.62,3.66,1972134,0
2016-04-29,3.8,3.9,3.75,3.78,3423454,0
2016-05-02,3.73,3.77,3.61,3.66,2732301,0
2016-05-03,3.47,3.4825,3.385,3.41,1514828,0
2016-05-04,3.32,3.51,3.3,3.32,2195089,0
2016-05-05,3.41,3.44,3.07,3.09,2593981,0
2016-05-06,2.93,3.24,2.91,3.16,3700821,0
2016-05-09,3.02,3.02,2.71,2.82,2752809,0
2016-05-10,2.96,3,2.855,2.99,1884822,0
2016-05-11,3.06,3.08,2.82,2.85,2976498,0
2016-05-12,2.8,2.9301,2.73,2.76,2192867,0
2016-05-13,2.67,2.73,2.36,2.39,2998527,0
2016-05-16,2.46,2.5,2.33,2.37,1259428,0
2016-05-17,2.27,2.45,2.25,2.37,1868099,0
2016-05-18,2.27,2.37,2.19,2.21,3867875,0
2016-05-19,2.12,2.14,2.05,2.08,2312680,0
2016-05-20,2.17,2.22,2.06,2.08,1712539,0
2016-05-23,2,2.1,1.99,2.03,1466804,0
2016-05-24,2.09,2.09,1.9,1.94,2201550,0
2016-05-25,1.94,2.015,1.89,1.9,2014795,0
2016-05-26,1.96,1.99,1.9,1.96,1360983,0
2016-05-27,1.89,1.92,1.79,1.82,1677174,0
2016-05-31,1.79,1.89,1.775,1.8,3499270,0
2016-06-01,1.79,1.82,1.73,1.79,2142005,0
2016-06-02,1.74,1.93,1.74,1.92,2892891,0
2016-06-03,2.02,2.13,1.96,2.09,4035053,0
2016-06-06,2.14,2.17,2.0601,2.14,2941762,0
2016-06-07,2.1,2.17,2.02,2.02,2541881,0
2016-06-08,2.12,2.43,2.1,2.42,4898556,0
2016-06-09,2.37,2.38,2.17,2.22,3587522,0
2016-06-10,2.06,2.13,2.03,2.03,1518549,0
2016-06-13,1.97,2.08,1.962,2.02,1606843,0
2016-06-14,2,2.08,1.9,1.93,1816716,0
2016-06-15,2.02,2.079,1.99,2.04,1693536,0
2016-06-16,2.06,2.1098,1.97,2.09,1939859,0
2016-06-17,2.17,2.22,2.14,2.15,1690725,0
2016-06-20,2.24,2.295,2.175,2.2,1358360,0
2016-06-21,2.19,2.21,2.09,2.21,1858935,0
2016-06-22,2.23,2.27,2.17,2.18,1021722,0
2016-06-23,2.26,2.42,2.22,2.42,3626667,0
2016-06-24,2.22,2.34,2.17,2.19,2375882,0
2016-06-27,2.22,2.225,2.0706,2.14,1418449,0
2016-06-28,2.23,2.32,2.23,2.29,1700342,0
2016-06-29,2.37,2.45,2.34,2.45,2426361,0
2016-06-30,2.42,2.49,2.37,2.45,1468759,0
2016-07-01,2.44,2.7,2.44,2.69,2852250,0
2016-07-05,2.76,2.82,2.57,2.6,2831673,0
2016-07-06,2.47,2.75,2.42,2.74,2721494,0
2016-07-07,2.79,2.86,2.55,2.56,1696967,0
2016-07-08,2.75,2.77,2.66,2.75,1343520,0
2016-07-11,2.82,2.86,2.76,2.78,1382213,0
2016-07-12,2.92,2.96,2.87,2.9,1821895,0
2016-07-13,2.89,2.94,2.71,2.94,1881128,0
2016-07-14,3.05,3.07,2.935,3.01,2047137,0
2016-07-15,2.98,3.14,2.98,3.13,2400247,0
2016-07-18,3.1,3.22,3.03,3.21,1842746,0
2016-07-19,3.22,3.23,3.1179,3.21,1778218,0
2016-07-20,3.17,3.25,3.07,3.13,1719750,0
2016-07-21,3.21,3.35,3.2,3.28,2083252,0
2016-07-22,3.29,3.37,3.2,3.34,1301492,0
2016-07-25,3.35,3.38,3.25,3.34,1846018,0
2016-07-26,3.36,3.47,3.35,3.41,2337805,0
2016-07-27,3.51,3.57,3.44,3.49,2309819,0
2016-07-28,3.42,3.47,3.3,3.43,2378778,0
2016-07-29,3.37,3.46,3.34,3.39,4832556,0
2016-08-01,3.46,3.46,3.22,3.23,3132322,0
2016-08-02,3.3,3.328,3.03,3.04,2317588,0
2016-08-03,3.04,3.31,2.97,3.29,1722588,0
2016-08-04,3.33,3.48,3.29,3.41,2072262,0
2016-08-05,3.48,3.496,3.4063,3.46,835202,0
2016-08-08,3.46,3.53,3.34,3.36,1496526,0
2016-08-09,3.46,3.53,3.42,3.44,850270,0
2016-08-10,3.51,3.525,3.285,3.34,2127278,0
2016-08-11,3.35,3.49,3.29,3.47,933163,0
2016-08-12,3.37,3.51,3.35,3.36,1241956,0
2016-08-15,3.41,3.53,3.4,3.48,1387157,0
2016-08-16,3.45,3.47,3.255,3.27,2396293,0
2016-08-17,3.12,3.25,3.01,3.21,3353895,0
2016-08-18,3.26,3.269,3.11,3.11,2571716,0
2016-08-19,3.09,3.15,3.03,3.11,1511092,0
2016-08-22,3.05,3.05,2.835,2.89,3502099,0
2016-08-23,2.92,3,2.86,2.87,1585336,0
2016-08-24,2.79,2.8,2.66,2.68,2112838,0
2016-08-25,2.72,2.79,2.67,2.71,1846322,0
2016-08-26,2.77,2.86,2.605,2.66,2034900,0
2016-08-29,2.67,2.81,2.65,2.78,1744429,0
2016-08-30,2.77,2.82,2.66,2.72,1487552,0
2016-08-31,2.73,2.73,2.59,2.63,2262656,0
2016-09-01,2.61,2.67,2.54,2.67,3587122,0
2016-09-02,2.75,2.96,2.705,2.91,5190755,0
2016-09-06,2.92,2.96,2.775,2.91,2145297,0
2016-09-07,2.91,2.92,2.825,2.88,2023592,0
2016-09-08,2.95,2.99,2.83,2.86,2146338,0
2016-09-09,2.75,2.77,2.57,2.59,3740514,0
2016-09-12,2.49,2.67,2.48,2.64,2393599,0
2016-09-13,2.58,2.6,2.335,2.4,2449520,0
2016-09-14,2.42,2.5,2.38,2.43,1343573,0
2016-09-15,2.5,2.53,2.43,2.46,1431221,0
2016-09-16,2.37,2.45,2.34,2.43,1283105,0
2016-09-19,2.52,2.64,2.49,2.54,2178818,0
2016-09-20,2.59,2.62,2.54,2.58,1516631,0
2016-09-21,2.67,2.73,2.58,2.73,1299678,0
2016-09-22,2.8,2.83,2.71,2.73,1513550,0
2016-09-23,2.66,2.76,2.64,2.66,957475,0
2016-09-26,2.66,2.7,2.63,2.63,1081308,0
2016-09-27,2.6,2.66,2.56,2.66,655866,0
2016-09-28,2.69,2.89,2.69,2.87,2259704,0
2016-09-29,2.87,2.9,2.69,2.75,1763612,0
2016-09-30,2.77,2.8,2.71,2.76,1557934,0
2016-10-03,2.81,2.96,2.78,2.95,2686563,0
2016-10-04,2.935,2.98,2.82,2.84,3645255,0
2016-10-05,2.93,2.995,2.9,2.98,1931863,0
2016-10-06,2.96,3.05,2.95,3.03,2513583,0
2016-10-07,3.12,3.12,3.02,3.07,2598383,0
2016-10-10,3.11,3.15,3.09,3.15,1728689,0
2016-10-11,3.15,3.18,3.1,3.16,2386816,0
2016-10-12,3.19,3.21,3.1,3.2,1441069,0
2016-10-13,3.07,3.11,3.015,3.07,3083892,0
2016-10-14,3.18,3.21,3.135,3.17,1532152,0
2016-10-17,3.17,3.22,3.145,3.18,1262816,0
2016-10-18,3.28,3.33,3.25,3.3,1494277,0
2016-10-19,3.33,3.34,3.2,3.22,1630992,0
2016-10-20,3.17,3.28,3.17,3.23,3323689,0
2016-10-21,3.17,3.3,3.16,3.2,3328817,0
2016-10-24,3.32,3.39,3.25,3.34,2194538,0
2016-10-25,3.28,3.4799,3.28,3.41,2542404,0
2016-10-26,3.34,3.42,3.29,3.33,2568264,0
2016-10-27,3.39,3.44,3.35,3.38,2115945,0
2016-10-28,3.46,3.49,3.38,3.38,2175585,0
2016-10-31,3.4,3.41,3.33,3.37,3550164,0
2016-11-01,3.35,3.37,3.075,3.15,3240829,0
2016-11-02,3.12,3.17,2.97,3.05,1676050,0
2016-11-03,3.08,3.115,2.97,2.99,1863121,0
2016-11-04,2.96,3.08,2.9,2.98,1650854,0
2016-11-07,3.16,3.245,3.14,3.24,1899268,0
2016-11-08,3.18,3.36,3.14,3.34,1453267,0
2016-11-09,3.31,3.45,3.27,3.39,4758917,0
2016-11-10,3.4,3.44,3.32,3.33,3136236,0
2016-11-11,3.26,3.28,2.97,3.07,5373932,0
2016-11-14,3.11,3.22,2.97,3.22,4171492,0
2016-11-15,3.11,3.515,3.08,3.27,4043108,0
2016-11-16,3.15,3.19,3.01,3.05,7047604,0
2016-11-17,3.1,3.19,3.05,3.06,3233316,0
2016-11-18,3.15,3.24,3.05,3.2,2009505,0
2016-11-21,3.32,3.41,3.31,3.4,3254860,0
2016-11-22,3.59,3.72,3.47,3.7,6042367,0
2016-11-23,3.63,3.78,3.6,3.76,3648772,0
2016-11-25,3.76,3.78,3.7028,3.75,1571348,0
2016-11-28,3.77,3.97,3.7674,3.91,4046708,0
2016-11-29,3.79,3.865,3.69,3.77,3163757,0
2016-11-30,3.74,3.81,3.51,3.53,8164110,0
2016-12-01,3.5,3.52,3.28,3.41,3882919,0
2016-12-02,3.26,3.48,3.25,3.46,3561206,0
2016-12-05,3.42,3.52,3.41,3.51,3221291,0
2016-12-06,3.4,3.57,3.39,3.53,2949692,0
2016-12-07,3.56,3.64,3.53,3.57,2652058,0
2016-12-08,3.56,3.6,3.4,3.45,2489042,0
2016-12-09,3.41,3.42,3.3,3.31,3025195,0
2016-12-12,3.245,3.3,3.1801,3.24,1889227,0
2016-12-13,3.28,3.37,3.2,3.22,1973202,0
2016-12-14,3.19,3.26,3.07,3.07,2224096,0
2016-12-15,3.15,3.26,3.09,3.23,2190099,0
2016-12-16,3.23,3.26,3.12,3.13,2097454,0
2016-12-19,3.11,3.13,2.94,2.94,2724799,0
2016-12-20,2.95,2.97,2.91,2.94,2809852,0
2016-12-21,2.97,2.98,2.895,2.9,2257552,0
2016-12-22,2.89,2.93,2.81,2.87,2083598,0
2016-12-23,2.95,3.05,2.94,3.04,1621840,0
2016-12-27,3.17,3.26,3.16,3.25,2040129,0
2016-12-28,3.32,3.33,3.21,3.22,1284947,0
2016-12-29,3.24,3.3,3.18,3.29,1843504,0
2016-12-30,3.32,3.32,3.12,3.23,1234860,0
2017-01-03,3.39,3.54,3.3,3.54,4657387,0
2017-01-04,3.5,3.56,3.43,3.5,2038268,0
2017-01-05,3.6,3.67,3.57,3.61,2069194,0
2017-01-06,3.53,3.58,3.45,3.46,1509809,0
2017-01-09,3.6,3.64,3.51,3.54,1583883,0
2017-01-10,3.66,3.69,3.59,3.63,1598213,0
2017-01-11,3.61,3.8,3.58,3.8,2195817,0
2017-01-12,3.84,3.915,3.785,3.87,3137534,0
2017-01-13,3.82,3.86,3.73,3.76,1802674,0
2017-01-17,3.7,3.87,3.615,3.82,2655752,0
2017-01-18,3.83,3.94,3.65,3.67,3190539,0
2017-01-19,3.63,3.72,3.57,3.7,3016746,0
2017-01-20,3.71,3.8,3.66,3.77,1523226,0
2017-01-23,3.84,3.99,3.815,3.98,2698810,0
2017-01-24,4.01,4.09,3.82,3.82,4306383,0
2017-01-25,3.88,3.98,3.835,3.98,1670773,0
2017-01-26,3.86,3.915,3.8,3.85,1288177,0
2017-01-27,3.82,3.86,3.75,3.86,1303382,0
2017-01-30,3.72,3.75,3.66,3.7,1630328,0
2017-01-31,3.72,3.81,3.63,3.64,1340033,0
2017-02-01,3.73,3.74,3.64,3.73,1373697,0
2017-02-02,3.87,3.945,3.82,3.92,2533961,0
2017-02-03,3.89,3.92,3.61,3.66,4329611,0
2017-02-06,3.6,3.64,3.53,3.55,2051878,0
2017-02-07,3.66,3.67,3.56,3.61,1364483,0
2017-02-08,3.59,3.64,3.54,3.63,1128877,0
2017-02-09,3.62,3.7,3.59,3.61,1539213,0
2017-02-10,3.78,3.945,3.76,3.9,2868148,0
2017-02-13,4.05,4.105,4,4.02,3704795,0
2017-02-14,4,4.06,3.9,4.05,1273559,0
2017-02-15,4.11,4.2365,4.09,4.11,2075348,0
2017-02-16,4.19,4.2,3.97,4.02,3303748,0
2017-02-17,3.98,4.06,3.96,3.98,1556904,0
2017-02-21,4.07,4.11,3.97,4.09,1628269,0
2017-02-22,4,4.07,3.98,4.06,1065867,0
2017-02-23,4.11,4.13,3.86,3.89,3138720,0
2017-02-24,3.82,3.925,3.81,3.82,1795027,0
2017-02-27,3.84,3.96,3.815,3.93,1059418,0
2017-02-28,3.88,3.88,3.72,3.78,1386982,0
2017-03-01,3.9,3.9301,3.79,3.89,2660228,0
2017-03-02,3.81,3.87,3.66,3.68,3680308,0
2017-03-03,3.72,3.83,3.65,3.81,1514706,0
2017-03-06,3.74,3.77,3.62,3.65,3253677,0
2017-03-07,3.73,3.74,3.57,3.59,2618952,0
2017-03-08,3.54,3.55,3.3,3.3,2229020,0
2017-03-09,3.34,3.395,3.21,3.26,2564370,0
2017-03-10,3.34,3.41,3.2,3.38,2948520,0
2017-03-13,3.41,3.49,3.35,3.48,2641473,0
2017-03-14,3.39,3.46,3.34,3.38,2063174,0
2017-03-15,3.4,3.65,3.34,3.64,3388851,0
2017-03-16,3.63,3.645,3.5,3.56,1948268,0
2017-03-17,3.57,3.61,3.36,3.38,2957632,0
2017-03-20,3.32,3.55,3.31,3.54,2446301,0
2017-03-21,3.52,3.55,3.18,3.21,3344288,0
2017-03-22,3.11,3.23,3.06,3.2,1988802,0
2017-03-23,3.18,3.23,3.08,3.1,1696649,0
2017-03-24,3.14,3.17,3.1,3.13,1321592,0
2017-03-27,3.03,3.22,2.98,3.21,1917643,0
2017-03-28,3.19,3.22,3.06,3.09,2910311,0
2017-03-29,3.05,3.11,3.03,3.09,1957524,0
2017-03-30,3.03,3.07,2.895,2.92,3024577,0
2017-03-31,2.87,2.98,2.83,2.92,3238460,0
2017-04-03,2.94,2.95,2.85,2.88,3083732,0
2017-04-04,2.88,2.99,2.87,2.99,2062487,0
2017-04-05,3.07,3.07,2.81,2.83,2591339,0
2017-04-06,2.83,2.84,2.71,2.72,2065157,0
2017-04-07,2.69,2.85,2.67,2.76,2896792,0
2017-04-10,2.81,2.81,2.68,2.68,1159325,0
2017-04-11,2.67,2.69,2.5525,2.67,2797844,0
2017-04-12,2.59,2.59,2.44,2.45,2150114,0
2017-04-13,2.46,2.5,2.32,2.34,2106954,0
2017-04-17,2.38,2.45,2.35,2.44,1693367,0
2017-04-18,2.41,2.44,2.33,2.33,1952782,0
2017-04-19,2.38,2.4,2.23,2.24,1794072,0
2017-04-20,2.29,2.34,2.24,2.34,2748648,0
2017-04-21,2.34,2.36,2.3,2.31,968353,0
2017-04-24,2.4,2.4,2.34,2.35,2353908,0
2017-04-25,2.33,2.4,2.31,2.39,2064983,0
2017-04-26,2.39,2.5,2.38,2.49,2437669,0
2017-04-27,2.47,2.49,2.34,2.39,2322792,0
2017-04-28,2.4,2.44,2.385,2.41,1737702,0
2017-05-01,2.41,2.45,2.37,2.37,1628341,0
2017-05-02,2.46,2.53,2.44,2.49,2608139,0
2017-05-03,2.49,2.49,2.37,2.38,1606855,0
2017-05-04,2.31,2.31,2.18,2.19,2957564,0
2017-05-05,2.24,2.32,2.23,2.31,1260082,0
2017-05-08,2.28,2.32,2.22,2.23,1093033,0
2017-05-09,2.25,2.31,2.25,2.28,1213368,0
2017-05-10,2.38,2.4,2.32,2.37,1094926,0
2017-05-11,2.32,2.38,2.31,2.35,894746,0
2017-05-12,2.38,2.395,2.3,2.32,1068324,0
2017-05-15,2.34,2.46,2.34,2.45,2104095,0
2017-05-16,2.47,2.51,2.43,2.49,1836098,0
2017-05-17,2.46,2.47,2.34,2.37,2323268,0
2017-05-18,2.19,2.2,1.895,1.91,6658423,0
2017-05-19,2.05,2.13,2.02,2.1,2620823,0
2017-05-22,2.06,2.115,1.96,2.1,3082981,0
2017-05-23,2.07,2.18,2.065,2.13,2059423,0
2017-05-24,2.1,2.16,2.09,2.09,1521691,0
2017-05-25,2.07,2.15,2.05,2.1,1476700,0
2017-05-26,2.12,2.14,2.11,2.12,804253,0
2017-05-30,2.17,2.2,2.15,2.19,1605086,0
2017-05-31,2.16,2.185,2.07,2.07,2415391,0
2017-06-01,2.12,2.1399,2.03,2.03,1205325,0
2017-06-02,2.1,2.1,2.02,2.05,1056638,0
2017-06-05,2.01,2.045,1.985,2.01,1360488,0
2017-06-06,2.02,2.04,1.96,1.98,2038172,0
2017-06-07,2.01,2.02,1.93,1.93,2309770,0
2017-06-08,1.93,2.02,1.86,2.02,5575831,0
2017-06-09,2.01,2.08,1.991,2.01,2657818,0
2017-06-12,2,2.04,1.92,1.95,1881702,0
2017-06-13,1.94,1.95,1.9,1.91,1035892,0
2017-06-14,1.95,1.96,1.91,1.94,1001750,0
2017-06-15,1.89,2,1.81,1.91,2819470,0
2017-06-16,1.89,1.915,1.85,1.85,3760289,0
2017-06-19,1.87,1.92,1.81,1.87,4890434,0
2017-06-20,1.82,1.83,1.76,1.77,1844533,0
2017-06-21,1.78,1.82,1.76,1.79,2561180,0
2017-06-22,1.8,1.87,1.775,1.85,3872770,0
2017-06-23,1.87,1.93,1.85,1.9,4143295,0
2017-06-26,1.92,1.97,1.92,1.94,2551102,0
2017-06-27,1.98,2.05,1.96,2.03,5228110,0
2017-06-28,2.1,2.15,2.05,2.15,3511432,0
2017-06-29,2.16,2.18,2.02,2.05,4960126,0
2017-06-30,2.07,2.15,2.055,2.15,1874299,0
2017-07-03,2.18,2.2,2.135,2.15,1245439,0
2017-07-05,2.15,2.15,2.06,2.11,5346810,0
2017-07-06,2.1,2.12,2.06,2.09,2102572,0
2017-07-07,2.14,2.17,2.11,2.15,1980228,0
2017-07-10,2.16,2.21,2.15,2.2,1378694,0
2017-07-11,2.26,2.34,2.23,2.33,3871262,0
2017-07-12,2.4,2.43,2.32,2.41,4178076,0
2017-07-13,2.4,2.41,2.34,2.37,2762792,0
2017-07-14,2.37,2.43,2.37,2.38,1866243,0
2017-07-17,2.41,2.46,2.395,2.43,1835556,0
2017-07-18,2.41,2.42,2.34,2.41,3127958,0
2017-07-19,2.42,2.49,2.4,2.48,3145462,0
2017-07-20,2.45,2.45,2.35,2.37,3474949,0
2017-07-21,2.38,2.39,2.3,2.31,1273136,0
2017-07-24,2.31,2.38,2.3,2.36,1206274,0
2017-07-25,2.42,2.47,2.3926,2.44,2165864,0
2017-07-26,2.39,2.39,2.31,2.36,1893722,0
2017-07-27,2.37,2.37,2.27,2.32,2340179,0
2017-07-28,2.3,2.38,2.29,2.37,1782532,0
2017-07-31,2.43,2.45,2.395,2.44,1789006,0
2017-08-01,2.39,2.42,2.36,2.37,1629366,0
2017-08-02,2.33,2.45,2.33,2.45,1289275,0
2017-08-03,2.44,2.44,2.375,2.39,977516,0
2017-08-04,2.41,2.51,2.4,2.49,2279224,0
2017-08-07,2.58,2.7,2.56,2.69,3357935,0
2017-08-08,2.71,2.77,2.67,2.76,3137569,0
2017-08-09,2.7,2.735,2.62,2.65,1928741,0
2017-08-10,2.61,2.62,2.51,2.55,1659903,0
2017-08-11,2.53,2.665,2.48,2.62,2194368,0
2017-08-14,2.65,2.69,2.56,2.58,3363724,0
2017-08-15,2.57,2.59,2.52,2.55,1412735,0
2017-08-16,2.59,2.6,2.51,2.54,3953670,0
2017-08-17,2.52,2.58,2.48,2.49,2109414,0
2017-08-18,2.57,2.59,2.52,2.57,1746337,0
2017-08-21,2.57,2.61,2.46,2.48,2308178,0
2017-08-22,2.53,2.58,2.49,2.5,1738864,0
2017-08-23,2.47,2.62,2.445,2.6,1648117,0
2017-08-24,2.63,2.7,2.61,2.69,1309083,0
2017-08-25,2.74,2.77,2.67,2.7,2051496,0
2017-08-28,2.72,2.72,2.64,2.66,1062695,0
2017-08-29,2.6,2.7,2.6,2.67,1217675,0
2017-08-30,2.67,2.7,2.625,2.69,2287211,0
2017-08-31,2.74,2.75,2.685,2.71,1697203,0
2017-09-01,2.81,2.96,2.78,2.89,5029371,0
2017-09-05,3.07,3.14,2.9701,3.05,9864357,0
2017-09-06,3.05,3.13,3.005,3.11,2616358,0
2017-09-07,3.15,3.22,3.12,3.18,3412936,0
2017-09-08,3.2,3.246,3.11,3.16,4255444,0
2017-09-11,3.26,3.42,3.25,3.36,3924932,0
2017-09-12,3.33,3.49,3.31,3.34,3640569,0
2017-09-13,3.28,3.311,3.24,3.27,2414093,0
2017-09-14,3.21,3.29,3.16,3.28,4147638,0
2017-09-15,3.28,3.43,3.28,3.42,1720773,0
2017-09-18,3.43,3.55,3.42,3.54,5588504,0
2017-09-19,3.52,3.53,3.365,3.43,3596601,0
2017-09-20,3.49,3.5,3.2801,3.33,3111084,0
2017-09-21,3.25,3.27,3.165,3.19,2170105,0
2017-09-22,3.17,3.18,3.05,3.09,2694004,0
2017-09-25,3.12,3.12,2.9,2.93,3086831,0
2017-09-26,2.97,3.05,2.925,2.95,2857643,0
2017-09-27,2.98,2.9907,2.78,2.87,3327473,0
2017-09-28,2.81,2.85,2.75,2.81,2636735,0
2017-09-29,2.93,3,2.91,2.96,3844184,0
2017-10-02,3.01,3.11,2.99,3.08,4259081,0
2017-10-03,3.15,3.3799,3.14,3.37,4820993,0
2017-10-04,3.42,3.47,3.3236,3.37,4391302,0
2017-10-05,3.47,3.5,3.26,3.27,3794108,0
2017-10-06,3.2,3.24,3.165,3.2,3748649,0
2017-10-09,3.045,3.07,3.01,3.06,3565756,0
2017-10-10,3.1,3.14,3.07,3.1,1982695,0
2017-10-11,3.12,3.125,2.98,2.98,4781205,0
2017-10-12,3.01,3.05,2.97,3,3005306,0
2017-10-13,3.12,3.2,3.11,3.19,3823359,0
2017-10-16,3.28,3.3,3.15,3.16,3135726,0
2017-10-17,3.12,3.14,3.04,3.09,1915151,0
2017-10-18,3.08,3.12,3,3.08,1357189,0
2017-10-19,3,3.1,2.97,3.09,2643026,0
2017-10-20,3.16,3.17,3.09,3.13,4418053,0
2017-10-23,3.12,3.14,2.99,3.01,1674893,0
2017-10-24,3,3.06,2.975,3.05,3026242,0
2017-10-25,3.04,3.04,2.925,3.01,2660212,0
2017-10-26,3,3.01,2.83,2.84,4361979,0
2017-10-27,2.81,2.84,2.72,2.73,8008484,0
2017-10-30,2.66,2.765,2.53,2.55,5353245,0
2017-10-31,2.58,2.615,2.51,2.53,3745991,0
2017-11-01,2.58,2.62,2.44,2.45,3566936,0
2017-11-02,2.46,2.46,2.38,2.44,3091466,0
2017-11-03,2.43,2.435,2.265,2.37,6161371,0
2017-11-06,2.45,2.58,2.42,2.53,4664587,0
2017-11-07,2.47,2.47,2.42,2.44,6412636,0
2017-11-08,2.52,2.54,2.45,2.49,2221662,0
2017-11-09,2.43,2.44,2.365,2.4,1690489,0
2017-11-10,2.35,2.37,2.2628,2.34,3950536,0
