Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.2071,2.2071,2.1367,2.1671,5836908,0
2005-02-28,2.1671,2.1921,2.1467,2.1773,12352203,0
2005-03-01,2.2022,2.2426,2.2022,2.2222,10917780,0
2005-03-02,2.212,2.2222,2.1921,2.1971,14406122,0
2005-03-03,2.2222,2.2222,2.1921,2.1971,16610946,0
2005-03-04,2.2325,2.2679,2.2173,2.2476,7262704,0
2005-03-07,2.2782,2.3086,2.2527,2.2628,5316599,0
2005-03-08,2.2273,2.2476,2.2071,2.2173,10486580,0
2005-03-09,2.1921,2.1971,2.1265,2.1317,10058265,0
2005-03-10,2.1317,2.1367,2.096,2.1215,9954781,0
2005-03-11,2.1265,2.1519,2.1114,2.1163,8937161,0
2005-03-14,2.0558,2.0911,2.0307,2.0558,9404287,0
2005-03-15,2.0911,2.0911,2.0257,2.0407,8646829,0
2005-03-16,2.0002,2.0558,1.9901,2.0508,20805000,0
2005-03-17,2.0508,2.1467,2.0457,2.1265,9673073,0
2005-03-18,2.1215,2.1215,2.0861,2.0861,5042068,0
2005-03-21,2.0457,2.0659,2.0257,2.0257,4527511,0
2005-03-22,2.0358,2.1163,2.0002,2.0205,11580375,0
2005-03-23,1.9951,2.0102,1.9548,1.965,14555597,0
2005-03-24,2.0102,2.0307,2.0002,2.0102,4986013,0
2005-03-28,1.9901,1.9951,1.965,1.9753,6005058,0
2005-03-29,1.9802,2.0002,1.9444,1.9601,4977390,0
2005-03-30,1.97,2.0102,1.97,1.9901,3407853,0
2005-03-31,2.0102,2.0257,1.965,1.9901,5024812,0
2005-04-01,2.0358,2.0407,1.9901,1.9901,4403914,0
2005-04-04,1.9753,2.0053,1.965,1.9853,5997881,0
2005-04-05,2.0307,2.0307,2.0102,2.0307,6903380,0
2005-04-06,2.0457,2.0861,2.0457,2.0709,3951149,0
2005-04-07,2.0709,2.1519,2.0508,2.1011,13437374,0
2005-04-08,2.096,2.096,2.0659,2.0757,5378396,0
2005-04-11,2.096,2.1061,2.0911,2.0911,6403198,0
2005-04-12,2.0911,2.1011,2.0659,2.096,9651510,0
2005-04-13,2.1215,2.1367,2.1061,2.1163,7703961,0
2005-04-14,2.1163,2.1163,2.0558,2.0558,8931415,0
2005-04-15,2.0609,2.0659,2.0154,2.0205,19949798,0
2005-04-18,2.0053,2.0407,1.9951,2.0053,4264479,0
2005-04-19,2.0558,2.0757,2.0407,2.0757,5769355,0
2005-04-20,2.0757,2.0811,2.0053,2.0154,5763598,0
2005-04-21,2.0358,2.0457,1.9548,2.0358,9341045,0
2005-04-22,2.0358,2.0457,2.0102,2.0154,4083382,0
2005-04-25,2.0205,2.0659,2.0154,2.0609,3172135,0
2005-04-26,2.0709,2.1215,2.0609,2.1114,3462473,0
2005-04-27,2.1061,2.1671,2.096,2.1623,4040273,0
2005-04-28,2.1671,2.1723,2.0609,2.0659,8600847,0
2005-04-29,2.0911,2.1215,2.0508,2.1215,3860610,0
2005-05-02,2.1367,2.2476,2.1265,2.2173,6426187,0
2005-05-03,2.2222,2.2222,2.1872,2.2022,3784425,0
2005-05-04,2.1823,2.3137,2.1823,2.3035,7515674,0
2005-05-05,2.319,2.3488,2.2576,2.3086,5766476,0
2005-05-06,2.3137,2.3286,2.2833,2.2884,4237178,0
2005-05-09,2.3536,2.4093,2.3536,2.3991,13052177,0
2005-05-10,2.3939,2.3991,2.2985,2.3137,9634261,0
2005-05-11,2.3086,2.3086,2.2273,2.2884,8797742,0
2005-05-12,2.2833,2.2884,2.1519,2.1773,9267748,0
2005-05-13,2.1773,2.212,2.1467,2.1773,11409332,0
2005-05-16,2.1773,2.2375,2.1519,2.2173,7765761,0
2005-05-17,2.1872,2.2071,2.1723,2.2022,8263076,0
2005-05-18,2.2273,2.2934,2.2273,2.2679,10694983,0
2005-05-19,2.2679,2.2833,2.2426,2.2576,7634967,0
2005-05-20,2.2628,2.2628,2.2022,2.212,7245460,0
2005-05-23,2.2222,2.2222,2.1971,2.2022,8438435,0
2005-05-24,2.2022,2.2022,2.1671,2.1921,4516018,0
2005-05-25,2.212,2.2173,2.1921,2.212,6513870,0
2005-05-26,2.212,2.2375,2.2071,2.2173,4480080,0
2005-05-27,2.2273,2.2426,2.2173,2.2325,6370139,0
2005-05-31,2.2273,2.2325,2.1921,2.1921,5878579,0
2005-06-01,2.1872,2.2071,2.1773,2.1872,6013687,0
2005-06-02,2.2071,2.2628,2.2071,2.2576,25458996,0
2005-06-03,2.273,2.3337,2.2628,2.3238,9180072,0
2005-06-06,2.273,2.3436,2.2576,2.3337,15304432,0
2005-06-07,2.3337,2.3789,2.2985,2.3086,16232933,0
2005-06-08,2.3286,2.3337,2.2476,2.2628,4280294,0
2005-06-09,2.1971,2.2375,2.1872,2.1971,4799164,0
2005-06-10,2.2426,2.273,2.2273,2.2476,6242217,0
2005-06-13,2.2782,2.2884,2.2273,2.2375,3466779,0
2005-06-14,2.2476,2.3436,2.1872,2.3238,7246896,0
2005-06-15,2.2628,2.3436,2.2476,2.3238,10246548,0
2005-06-16,2.3536,2.389,2.3436,2.389,6562738,0
2005-06-17,2.3991,2.4499,2.3939,2.4093,5218849,0
2005-06-20,2.3991,2.4248,2.3638,2.4093,1453117,0
2005-06-21,2.4754,2.5003,2.3738,2.3991,6362949,0
2005-06-22,2.3991,2.4093,2.3337,2.3436,4280294,0
2005-06-23,2.3286,2.3286,2.2833,2.2934,5099568,0
2005-06-24,2.2985,2.3286,2.2934,2.3035,2766817,0
2005-06-27,2.2884,2.3939,2.2782,2.3789,8127964,0
2005-06-28,2.3738,2.4093,2.3638,2.3939,1540795,0
2005-06-29,2.4248,2.4346,2.4093,2.4195,4429782,0
2005-06-30,2.4248,2.4552,2.4043,2.4248,3450976,0
2005-07-01,2.4499,2.4651,2.4398,2.445,4905525,0
2005-07-05,2.4195,2.4346,2.3587,2.3638,5453142,0
2005-07-06,2.3337,2.3387,2.2782,2.2985,6710789,0
2005-07-07,2.2679,2.3137,2.2628,2.3137,6262340,0
2005-07-08,2.319,2.3337,2.273,2.2833,8185458,0
2005-07-11,2.2985,2.3638,2.2985,2.3536,5450253,0
2005-07-12,2.3536,2.3991,2.3536,2.3638,2989602,0
2005-07-13,2.3738,2.4195,2.3738,2.3991,5926013,0
2005-07-14,2.4346,2.445,2.4195,2.4295,7761452,0
2005-07-15,2.3991,2.445,2.389,2.4195,2824312,0
2005-07-18,2.4195,2.4954,2.4043,2.4701,5374087,0
2005-07-19,2.4499,2.4802,2.4248,2.4701,6141610,0
2005-07-20,2.4195,2.4852,2.4093,2.4754,5007582,0
2005-07-21,2.4754,2.5058,2.4346,2.4602,3232495,0
2005-07-22,2.4295,2.4295,2.3436,2.3587,4100622,0
2005-07-25,2.2273,2.3035,2.2273,2.2325,7153469,0
2005-07-26,2.1872,2.319,2.1872,2.3086,4873900,0
2005-07-27,2.3086,2.3686,2.2426,2.3488,6669093,0
2005-07-28,2.3587,2.4248,2.3587,2.3939,5938947,0
2005-07-29,2.3991,2.4195,2.3838,2.389,2361492,0
2005-08-01,2.3991,2.4701,2.3939,2.4651,4373724,0
2005-08-02,2.5058,2.6366,2.5058,2.6265,5901588,0
2005-08-03,2.667,2.6824,2.5661,2.5814,5089496,0
2005-08-04,2.5913,2.6315,2.5556,2.5661,3656504,0
2005-08-05,2.6166,2.6366,2.5301,2.5556,3554452,0
2005-08-08,2.6064,2.6366,2.5913,2.6116,6807078,0
2005-08-09,2.6315,2.7883,2.6315,2.7883,10876088,0
2005-08-10,2.869,2.9445,2.8441,2.889,14157459,0
2005-08-11,2.8792,2.889,2.6923,2.7324,10820038,0
2005-08-12,2.6775,2.7729,2.6517,2.7378,7301518,0
2005-08-15,2.8036,2.8339,2.7627,2.8036,6327020,0
2005-08-16,2.8339,2.8541,2.7729,2.7883,3978468,0
2005-08-17,2.7985,2.8637,2.7934,2.839,3159202,0
2005-08-18,2.8541,2.859,2.7729,2.783,5690290,0
2005-08-19,2.7781,2.7934,2.5814,2.647,13086675,0
2005-08-22,2.7174,2.7729,2.7174,2.7729,3900850,0
2005-08-23,2.7174,2.7324,2.6775,2.6923,6457810,0
2005-08-24,2.7124,2.7577,2.697,2.7124,12031689,0
2005-08-25,2.7426,2.8491,2.7124,2.8441,5905889,0
2005-08-26,2.839,2.839,2.7577,2.783,4399591,0
2005-08-29,2.7934,2.8637,2.7681,2.8637,5586808,0
2005-08-30,2.874,2.889,2.7985,2.8441,3275621,0
2005-08-31,2.8541,2.9195,2.8541,2.9195,3827541,0
2005-09-01,2.8991,2.9346,2.884,2.889,5122562,0
2005-09-02,2.9147,2.9547,2.9096,2.9497,3261253,0
2005-09-06,2.9651,3.0507,2.9397,3.0405,5450253,0
2005-09-07,3.0405,3.1067,3.0208,3.0912,3739869,0
2005-09-08,3.0912,3.1269,3.086,3.0965,5098123,0
2005-09-09,3.1116,3.1218,3.086,3.1167,6889009,0
2005-09-12,3.1116,3.1218,3.0659,3.086,8733070,0
2005-09-13,3.086,3.086,2.9397,2.9597,12329208,0
2005-09-14,2.9853,2.9905,2.9147,2.9397,12451377,0
2005-09-15,2.9905,3.0659,2.9905,3.0256,9930349,0
2005-09-16,3.0457,3.0457,3.0055,3.0256,4559131,0
2005-09-19,3.016,3.076,3.016,3.0507,7954052,0
2005-09-20,3.1116,3.1419,3.076,3.1116,8224260,0
2005-09-21,3.1218,3.2378,3.1067,3.2127,7489797,0
2005-09-22,3.2227,3.263,3.1922,3.2428,7450985,0
2005-09-23,3.2831,3.3085,3.2529,3.2986,6444865,0
2005-09-26,3.2881,3.3236,3.2679,3.3236,8540470,0
2005-09-27,3.3085,3.3187,3.2328,3.2378,14305507,0
2005-09-28,3.263,3.3487,3.263,3.3138,7849129,0
2005-09-29,3.3187,3.3792,3.2781,3.3692,5880011,0
2005-09-30,3.3692,3.3692,3.3339,3.3539,8560586,0
2005-10-03,3.359,3.4903,3.3539,3.4599,5746351,0
2005-10-04,3.4701,3.556,3.4399,3.4499,13111109,0
2005-10-05,3.4097,3.4197,3.3339,3.3436,11170740,0
2005-10-06,3.2881,3.2986,3.1721,3.2026,11307284,0
2005-10-07,3.339,3.4296,3.2933,3.4146,13382752,0
2005-10-10,3.455,3.4853,3.3994,3.4146,9385614,0
2005-10-11,3.4954,3.556,3.4903,3.5107,8669827,0
2005-10-12,3.5206,3.5307,3.2277,3.3436,9147010,0
2005-10-13,3.3036,3.3842,3.2579,3.3539,16429843,0
2005-10-14,3.3792,3.3792,3.2026,3.3236,8997539,0
2005-10-17,3.3842,3.4903,3.359,3.455,8587903,0
2005-10-18,3.5206,3.5206,3.3692,3.3692,8574972,0
2005-10-19,3.3287,3.3792,3.2679,3.3642,13835503,0
2005-10-20,3.3339,3.3487,3.1568,3.1973,12359392,0
2005-10-21,3.2529,3.3287,3.2026,3.2831,9415792,0
2005-10-24,3.3138,3.3792,3.3138,3.3642,5399953,0
2005-10-25,3.4197,3.4399,3.3236,3.359,6761081,0
2005-10-26,3.3642,3.4399,3.339,3.3842,3633504,0
2005-10-27,3.4097,3.4097,3.2529,3.2728,6291095,0
2005-10-28,3.3236,3.4146,3.3236,3.3994,6820016,0
2005-10-31,3.4449,3.5661,3.4399,3.5609,8104963,0
2005-11-01,3.6166,3.7431,3.6166,3.7276,10023776,0
2005-11-02,3.7276,3.8291,3.6924,3.7837,5601183,0
2005-11-03,3.7937,3.8646,3.6468,3.7124,15458223,0
2005-11-04,3.7176,3.7577,3.6572,3.7527,6302586,0
2005-11-07,3.6924,3.7985,3.6773,3.7527,10486580,0
2005-11-08,3.7124,3.7937,3.6572,3.7837,6610170,0
2005-11-09,3.7628,3.8341,3.7378,3.8083,5129738,0
2005-11-10,3.8389,3.8993,3.7985,3.8646,8523222,0
2005-11-11,3.8646,3.9859,3.8646,3.9601,11183674,0
2005-11-14,3.8741,4.0408,3.8492,4.0057,13086675,0
2005-11-15,4.0306,4.0408,3.9859,3.9907,5168557,0
2005-11-16,3.9705,3.9806,3.9449,3.9653,5049258,0
2005-11-17,3.9907,4.0359,3.9907,4.0155,8237193,0
2005-11-18,3.9653,3.9705,3.8942,3.9094,9279240,0
2005-11-21,3.9449,3.9755,3.9193,3.95,7412184,0
2005-11-22,3.8594,4.051,3.8135,4.0458,12307643,0
2005-11-23,4.056,4.2076,4.0458,4.1721,15910976,0
2005-11-25,4.1721,4.2884,4.1572,4.243,6114293,0
2005-11-28,4.3389,4.3643,4.1823,4.1823,7361880,0
2005-11-29,4.2328,4.2784,4.1923,4.2024,5233236,0
2005-11-30,4.1823,4.243,4.1823,4.2126,19732766,0
2005-12-01,4.2733,4.3492,4.2733,4.3492,14660513,0
2005-12-02,4.3743,4.4849,4.3389,4.465,10248711,0
2005-12-05,4.4903,4.657,4.4599,4.6522,18365893,0
2005-12-06,4.7534,4.8541,4.7176,4.8491,13768669,0
2005-12-07,4.8136,4.8136,4.5309,4.6014,15762928,0
2005-12-08,4.5561,4.5561,4.2784,4.3337,14862448,0
2005-12-09,4.1421,4.2884,4.132,4.2733,19266369,0
2005-12-12,4.2632,4.3085,4.2076,4.2583,8638215,0
2005-12-13,4.2583,4.2583,4.1721,4.2381,10260207,0
2005-12-14,4.1721,4.2126,4.1165,4.1266,9777268,0
2005-12-15,4.1165,4.1421,4.0458,4.1421,8789840,0
2005-12-16,4.1266,4.1923,4.1165,4.1266,8185458,0
2005-12-19,4.0963,4.1165,3.8083,3.9653,13239027,0
2005-12-20,3.9806,4.056,3.9806,4.0359,6544057,0
2005-12-21,4.0963,4.2733,4.0963,4.2227,11031322,0
2005-12-22,4.2583,4.2583,4.162,4.1973,6983144,0
2005-12-23,4.1973,4.2381,4.1473,4.2176,3098116,0
2005-12-27,4.0762,4.1523,4.0458,4.0912,4250832,0
2005-12-28,4.0408,4.0713,3.9806,4.0359,6411824,0
2005-12-29,4.0359,4.0661,4.0006,4.0206,4540440,0
2005-12-30,3.9806,4.0155,3.9346,4.0006,2284599,0
2006-01-03,4.1218,4.2281,4.0306,4.2126,16701495,0
2006-01-04,4.3286,4.3743,4.2884,4.3438,11908079,0
2006-01-05,4.3643,4.3791,4.3034,4.3389,5910204,0
2006-01-06,4.3492,4.3997,4.3492,4.3842,7329538,0
2006-01-09,4.4097,4.4449,4.3791,4.4398,7486204,0
2006-01-10,4.3438,4.4196,4.2884,4.4097,8296122,0
2006-01-11,4.465,4.5159,4.4499,4.4849,5538659,0
2006-01-12,4.5612,4.5612,4.3896,4.4302,5755691,0
2006-01-13,4.4499,4.541,4.4449,4.5258,6702150,0
2006-01-17,4.5309,4.5612,4.4349,4.5309,11422985,0
2006-01-18,4.3896,4.4849,4.354,4.4148,10396755,0
2006-01-19,4.4954,4.662,4.4903,4.657,11736319,0
2006-01-20,4.7986,4.7986,4.6014,4.6371,7730552,0
2006-01-23,4.6423,4.7581,4.6116,4.7481,5755691,0
2006-01-24,4.829,5.0206,4.7986,5.0155,12572118,0
2006-01-25,5.1418,5.1619,4.9655,4.9808,7221026,0
2006-01-26,5.0206,5.2127,4.9707,5.2028,16328514,0
2006-01-27,5.1926,5.3796,5.1774,5.2381,17131243,0
2006-01-30,5.2737,5.4856,5.2683,5.4755,12079838,0
2006-01-31,5.3848,5.4805,5.2784,5.4805,11789499,0
2006-02-01,5.3744,5.4755,5.3183,5.4402,9660130,0
2006-02-02,5.4098,5.4199,5.1369,5.2127,10350039,0
2006-02-03,5.0052,5.2229,5.0052,5.1774,10273139,0
2006-02-06,5.2837,5.3085,5.1721,5.1977,9349671,0
2006-02-07,5.1167,5.1418,4.9707,4.9955,9818957,0
2006-02-08,4.9148,5.0052,4.9044,4.9905,9525742,0
2006-02-09,5.0612,5.2079,5.0407,5.1321,8639644,0
2006-02-10,5.349,5.3897,5.2535,5.2784,10170377,0
2006-02-13,5.2535,5.339,5.1268,5.152,5427979,0
2006-02-14,5.1619,5.3237,5.0768,5.2581,6783359,0
2006-02-15,5.2581,5.3693,5.2127,5.3237,6581421,0
2006-02-16,5.4603,5.7984,5.4302,5.7485,16016616,0
2006-02-17,5.7585,5.8439,5.6922,5.7381,14462898,0
2006-02-21,5.7022,5.769,5.6575,5.7637,17584003,0
2006-02-22,5.5815,5.6477,5.5515,5.6374,13606966,0
2006-02-23,5.6374,5.6477,5.4455,5.4856,16596569,0
2006-02-24,5.5158,5.6721,5.5158,5.6223,10195524,0
2006-02-27,5.6922,5.8185,5.6525,5.7278,6253003,0
2006-02-28,5.6922,5.7022,5.531,5.6871,7910938,0
2006-03-01,5.8031,5.9557,5.7538,5.9051,10531128,0
2006-03-02,5.8591,6.0106,5.8185,5.895,9621319,0
2006-03-03,5.8241,5.8795,5.769,5.8387,8641077,0
2006-03-06,5.8387,5.8387,5.561,5.5918,8305467,0
2006-03-07,5.4755,5.4805,5.2535,5.3539,14506722,0
2006-03-08,5.2484,5.2535,5.0561,5.2079,22087794,0
2006-03-09,5.2683,5.3183,5.0052,5.0359,12764717,0
2006-03-10,5.0969,5.2633,5.0105,5.2229,12096362,0
2006-03-13,5.3137,5.3948,5.2581,5.2784,10628881,0
2006-03-14,5.2737,5.4149,5.2331,5.4046,6770427,0
2006-03-15,5.4856,5.5563,5.4251,5.5208,7110353,0
2006-03-16,5.6068,5.6575,5.5259,5.5563,10219964,0
2006-03-17,5.561,5.6016,5.4952,5.5765,8489447,0
2006-03-20,5.6016,5.6575,5.4603,5.5054,8023766,0
2006-03-21,5.4856,5.4856,5.2683,5.3034,12261657,0
2006-03-22,5.2633,5.3995,5.2633,5.3642,9412919,0
2006-03-23,5.3897,5.4046,5.1977,5.2633,11040648,0
2006-03-24,5.339,5.349,5.228,5.2535,5139088,0
2006-03-27,5.1418,5.1774,5.0666,5.1418,11937538,0
2006-03-28,4.8491,5.0005,4.8086,4.8491,33558205,0
2006-03-29,4.8592,4.9452,4.8541,4.9299,13678118,0
2006-03-30,5.0461,5.0612,4.8743,4.9299,10375918,0
2006-03-31,4.9299,4.9905,4.8743,4.9251,7660835,0
2006-04-03,4.9857,5.1619,4.9857,5.0868,15780888,0
2006-04-04,5.0868,5.1721,5.0868,5.1119,7053581,0
2006-04-05,5.122,5.1774,5.0768,5.1568,10101379,0
2006-04-06,5.1568,5.2079,5.1119,5.1568,8120060,0
2006-04-07,5.1874,5.1874,5.0359,5.0666,10390279,0
2006-04-10,5.0005,5.0155,4.8842,4.9299,13244063,0
2006-04-11,4.9808,4.9955,4.829,4.8743,11919583,0
2006-04-12,4.8541,4.8946,4.8442,4.8541,7062204,0
2006-04-13,4.8136,4.8491,4.7782,4.8491,9115397,0
2006-04-17,4.8642,5.0052,4.8136,4.8391,5987822,0
2006-04-18,4.8743,5.031,4.8442,4.9553,20335718,0
2006-04-19,5.1119,5.1926,5.0666,5.1369,23754351,0
2006-04-20,5.2433,5.3642,5.2179,5.2936,17780190,0
2006-04-21,5.3289,5.3796,5.2784,5.3137,4924209,0
2006-04-24,5.3183,5.3183,5.2229,5.2936,5225323,0
2006-04-25,5.2936,5.2936,5.1671,5.2229,7394220,0
2006-04-26,5.2179,5.2936,5.1977,5.2581,6803492,0
2006-04-27,5.1721,5.2784,5.1369,5.2484,5936077,0
2006-04-28,5.2784,5.2784,5.1926,5.2229,8570654,0
2006-05-01,5.2484,5.2784,5.1721,5.1721,5628490,0
2006-05-02,5.2079,5.3183,5.1825,5.2936,13369817,0
2006-05-03,5.349,5.3539,5.2683,5.2936,7867098,0
2006-05-04,5.349,5.3642,5.2581,5.339,9668035,0
2006-05-05,5.4149,5.4455,5.3848,5.4199,10785545,0
2006-05-08,5.4455,5.5208,5.4199,5.4402,12220693,0
2006-05-09,5.5003,5.5105,5.4402,5.4603,10531128,0
2006-05-10,5.4302,5.4402,5.349,5.4149,10481552,0
2006-05-11,5.3948,5.4098,5.2079,5.2433,12646855,0
2006-05-12,5.0969,5.152,5.0359,5.0969,16063326,0
2006-05-15,4.8541,5.0612,4.8491,4.9299,21580429,0
2006-05-16,5.0206,5.0407,4.9044,4.9602,11588278,0
2006-05-17,4.8491,4.8995,4.7481,4.8187,22132350,0
2006-05-18,4.8491,4.8946,4.6825,4.7329,19372733,0
2006-05-19,4.7986,4.8086,4.6166,4.6875,20795654,0
2006-05-22,4.3643,4.5357,4.2733,4.4499,32843873,0
2006-05-23,4.5461,4.647,4.3896,4.3896,30345115,0
2006-05-24,4.2933,4.3997,3.9957,4.1165,33479878,0
2006-05-25,4.243,4.465,4.1421,4.4449,26255261,0
2006-05-26,4.541,4.5814,4.465,4.5258,18519679,0
2006-05-30,4.4302,4.4398,4.1721,4.2532,19264206,0
2006-05-31,4.3237,4.3791,4.1421,4.1923,15203095,0
2006-06-01,4.2176,4.4449,4.2126,4.4449,14878266,0
2006-06-02,4.5159,4.541,4.2784,4.3842,11787349,0
2006-06-05,4.3791,4.3896,4.2227,4.2532,9027718,0
2006-06-06,4.2328,4.243,4.1014,4.167,14203463,0
2006-06-07,4.1066,4.1572,3.9449,3.9705,19411530,0
2006-06-08,3.7985,3.9043,3.6872,3.8843,24302692,0
2006-06-09,3.95,4.0155,3.8341,3.8792,18306245,0
2006-06-12,3.8792,3.8942,3.5912,3.6166,14977451,0
2006-06-13,3.5307,3.6366,3.3842,3.4599,26719513,0
2006-06-14,3.5357,3.5811,3.4146,3.5761,20216416,0
2006-06-15,3.7378,3.8492,3.7026,3.8033,20345781,0
2006-06-16,3.748,3.8439,3.7026,3.7885,12673433,0
2006-06-19,3.8543,3.8543,3.6773,3.7077,10375194,0
2006-06-20,3.7276,3.8389,3.7176,3.8083,9392071,0
2006-06-21,3.7628,3.9396,3.7527,3.9346,14286824,0
2006-06-22,3.9346,3.95,3.7937,3.8543,12587923,0
2006-06-23,3.7628,3.9043,3.7276,3.8492,6538313,0
2006-06-26,3.9094,3.9346,3.8695,3.8843,5530038,0
2006-06-27,3.8894,3.9094,3.7885,3.8135,7884344,0
2006-06-28,3.7937,3.8291,3.7527,3.8135,12339264,0
2006-06-29,3.8492,4.2683,3.8389,4.243,28195621,0
2006-06-30,4.354,4.3643,4.2126,4.2632,13921738,0
2006-07-03,4.3594,4.4752,4.354,4.4703,7135506,0
2006-07-05,4.3693,4.3791,4.248,4.3085,11197336,0
2006-07-06,4.354,4.4398,4.354,4.3896,7677371,0
2006-07-07,4.3896,4.4148,4.248,4.2583,6731622,0
2006-07-10,4.3492,4.3743,4.2281,4.2832,4176807,0
2006-07-11,4.243,4.3085,4.162,4.3085,4402463,0
2006-07-12,4.3085,4.3286,4.1721,4.1973,5756406,0
2006-07-13,4.1421,4.1421,3.9755,3.9957,11135525,0
2006-07-14,4.0408,4.0458,3.9346,3.9705,9804582,0
2006-07-17,3.9245,4.0057,3.9043,3.9193,6383081,0
2006-07-18,3.9755,4.0256,3.8291,3.9293,11042102,0
2006-07-19,3.9396,4.2683,3.9245,4.2683,12447783,0
2006-07-20,4.2832,4.3286,4.1523,4.1572,9281395,0
2006-07-21,4.2126,4.2126,4.1218,4.1523,6960140,0
2006-07-24,4.2532,4.3842,4.248,4.3743,7629221,0
2006-07-25,4.3693,4.4302,4.3237,4.4249,7000398,0
2006-07-26,4.3896,4.4803,4.3337,4.4398,9330266,0
2006-07-27,4.5006,4.5258,4.354,4.4148,11139128,0
2006-07-28,4.4302,4.6217,4.4302,4.6063,11270632,0
2006-07-31,4.6063,4.6423,4.5561,4.5962,9507053,0
2006-08-01,4.541,4.541,4.4499,4.5056,7283544,0
2006-08-02,4.5711,4.6063,4.5108,4.5665,7326671,0
2006-08-03,4.5665,4.5864,4.5056,4.5512,8830800,0
2006-08-04,4.662,4.7275,4.5962,4.657,9360455,0
2006-08-07,4.6371,4.6522,4.5108,4.5309,10450652,0
2006-08-08,4.5814,4.6217,4.4449,4.4703,12452093,0
2006-08-09,4.5561,4.6116,4.4046,4.4302,9008307,0
2006-08-10,4.3997,4.4954,4.3643,4.4903,8174677,0
2006-08-11,4.4954,4.5006,4.4196,4.4449,6861700,0
2006-08-14,4.5006,4.5056,4.354,4.3643,3719740,0
2006-08-15,4.4599,4.5962,4.4349,4.5763,6809239,0
2006-08-16,4.6723,4.7025,4.5612,4.6217,10079104,0
2006-08-17,4.6522,4.7275,4.6166,4.6673,9172885,0
2006-08-18,4.6423,4.657,4.5711,4.5814,7079447,0
2006-08-21,4.541,4.5561,4.5108,4.5357,6339954,0
2006-08-22,4.5056,4.5763,4.4449,4.5056,5635677,0
2006-08-23,4.4703,4.5159,4.3743,4.3743,8325582,0
2006-08-24,4.3896,4.4196,4.2532,4.3492,12330648,0
2006-08-25,4.3492,4.4148,4.2683,4.2832,7691027,0
2006-08-28,4.2832,4.4752,4.2733,4.4499,6232158,0
2006-08-29,4.5159,4.5159,4.4148,4.4752,7766482,0
2006-08-30,4.5056,4.5357,4.4599,4.4849,4189021,0
2006-08-31,4.5561,4.5561,4.4449,4.4849,6745279,0
2006-09-01,4.4903,4.647,4.4849,4.5763,9808898,0
2006-09-05,4.6063,4.6116,4.5309,4.5864,7499148,0
2006-09-06,4.4849,4.5209,4.4302,4.4499,9418670,0
2006-09-07,4.4196,4.4599,4.3135,4.4302,6332770,0
2006-09-08,4.4449,4.5006,4.4302,4.4599,4636033,0
2006-09-11,4.4249,4.455,4.3594,4.3896,7437343,0
2006-09-12,4.4097,4.6063,4.4097,4.6014,8203429,0
2006-09-13,4.5864,4.7077,4.5864,4.6423,8103531,0
2006-09-14,4.6423,4.6423,4.5612,4.5864,5336722,0
2006-09-15,4.6423,4.6772,4.5962,4.627,9292177,0
2006-09-18,4.627,4.763,4.627,4.7077,8135867,0
2006-09-19,4.7025,4.7025,4.5006,4.5814,8824331,0
2006-09-20,4.647,4.6723,4.4903,4.541,7477583,0
2006-09-21,4.5108,4.5913,4.3389,4.3997,13954797,0
2006-09-22,4.354,4.3896,4.243,4.3842,13308015,0
2006-09-25,4.248,4.4449,4.248,4.4148,10181152,0
2006-09-26,4.4599,4.5108,4.3947,4.4752,12682070,0
2006-09-27,4.4752,4.5512,4.465,4.5461,12270993,0
2006-09-28,4.5561,4.5913,4.5159,4.5763,5868519,0
2006-09-29,4.5309,4.5864,4.5159,4.5763,7875717,0
2006-10-02,4.6772,4.7176,4.6322,4.7025,9435187,0
2006-10-03,4.6217,4.6217,4.4954,4.5258,7621312,0
2006-10-04,4.5258,4.7481,4.4903,4.7329,12166068,0
2006-10-05,4.7481,4.8442,4.7077,4.829,10774763,0
2006-10-06,4.7176,4.7986,4.6772,4.7534,15952654,0
2006-10-09,4.7733,4.8592,4.7481,4.8238,13410060,0
2006-10-10,4.829,4.8995,4.829,4.8842,12379509,0
2006-10-11,4.8187,4.9602,4.7834,4.9044,14702204,0
2006-10-12,4.8743,5.0461,4.8743,5.0359,11959824,0
2006-10-13,4.9857,5.0612,4.9857,5.031,7530760,0
2006-10-16,5.0105,5.0768,4.9602,5.0717,8554846,0
2006-10-17,4.9808,5.0768,4.8946,4.9755,11196615,0
2006-10-18,5.0206,5.0717,4.9808,5.0105,9352550,0
2006-10-19,4.9857,5.0717,4.9655,5.031,7131192,0
2006-10-20,5.031,5.031,4.9251,4.9553,6478655,0
2006-10-23,4.9044,5.0868,4.8995,5.0717,10928559,0
2006-10-24,5.0868,5.1369,5.0461,5.1018,9872129,0
2006-10-25,5.0868,5.1068,5.0256,5.0969,9167136,0
2006-10-26,5.1369,5.1369,5.0105,5.0407,8960882,0
2006-10-27,5.0407,5.0818,4.9808,5.0256,9450281,0
2006-10-30,4.9553,4.9553,4.8442,4.9095,10027360,0
2006-10-31,4.9095,4.9251,4.8642,4.9095,7154906,0
2006-11-01,4.9504,5.0052,4.8995,4.9148,11078746,0
2006-11-02,4.8946,4.9148,4.8391,4.8995,4110688,0
2006-11-03,4.9553,5.0105,4.9452,4.9655,10474376,0
2006-11-06,5.0461,5.1119,5.0206,5.0612,9046405,0
2006-11-07,5.0818,5.122,5.0052,5.0256,6814263,0
2006-11-08,4.9905,5.0868,4.9707,5.0666,6086991,0
2006-11-09,5.0612,5.1167,4.8893,4.9349,12945097,0
2006-11-10,4.9095,4.9655,4.8893,4.9602,8485851,0
2006-11-13,4.9553,5.0105,4.8946,4.9905,7006869,0
2006-11-14,5.0969,5.2127,5.0868,5.1926,16437754,0
2006-11-15,5.2127,5.2837,5.1619,5.2433,8324166,0
2006-11-16,5.2484,5.2837,5.1825,5.228,6516025,0
2006-11-17,5.1721,5.2535,5.1466,5.2381,6225688,0
2006-11-20,5.2433,5.2837,5.1774,5.2179,5223895,0
2006-11-21,5.2331,5.2784,5.1874,5.2737,8714383,0
2006-11-22,5.2683,5.3034,5.1977,5.2987,8171083,0
2006-11-24,5.228,5.2737,5.2028,5.2433,4770418,0
2006-11-27,5.1874,5.2229,4.9905,5.0256,12563489,0
2006-11-28,5.0256,5.0868,4.9655,5.0818,11964854,0
2006-11-29,5.1068,5.2127,5.1068,5.1721,13184407,0
2006-11-30,5.1671,5.2381,5.1321,5.2028,7994296,0
2006-12-01,5.1874,5.2229,5.0717,5.1619,9025566,0
2006-12-04,5.1321,5.2331,5.1068,5.2079,9788054,0
2006-12-05,5.2484,5.3034,5.2179,5.2737,10293978,0
2006-12-06,5.2633,5.349,5.2433,5.2784,7938239,0
2006-12-07,5.339,5.349,5.2331,5.2683,6529682,0
2006-12-08,5.2683,5.3289,5.2484,5.2633,4314791,0
2006-12-11,5.2888,5.3237,5.2581,5.2936,3154172,0
2006-12-12,5.2633,5.2683,5.1721,5.2079,4231429,0
2006-12-13,5.1926,5.2535,5.1671,5.2381,5969137,0
2006-12-14,5.2987,5.3744,5.2936,5.359,8231448,0
2006-12-15,5.3539,5.4199,5.3539,5.4046,11663021,0
2006-12-18,5.4046,5.4455,5.2987,5.334,8634616,0
2006-12-19,5.2535,5.3034,5.2028,5.3034,8820740,0
2006-12-20,5.3237,5.359,5.2936,5.359,8017297,0
2006-12-21,5.3137,5.3796,5.3137,5.3744,6069030,0
2006-12-22,5.3744,5.3744,5.2888,5.359,4672684,0
2006-12-26,5.359,5.3995,5.339,5.3744,5175741,0
2006-12-27,5.3744,5.5208,5.3744,5.5208,7973454,0
2006-12-28,5.5208,5.5515,5.4905,5.531,6747433,0
2006-12-29,5.5462,5.6016,5.5208,5.5661,5755691,0
2007-01-03,5.682,5.769,5.6575,5.6975,13523607,0
2007-01-04,5.6772,5.7798,5.6374,5.7585,14846644,0
2007-01-05,5.7585,5.7585,5.4755,5.5158,13913123,0
2007-01-08,5.561,5.7126,5.531,5.6975,13662309,0
2007-01-09,5.682,5.682,5.5105,5.5765,9476158,0
2007-01-10,5.4651,5.5208,5.3693,5.5054,15400014,0
2007-01-11,5.5054,5.6068,5.4856,5.5865,9793076,0
2007-01-12,5.6016,5.7585,5.6016,5.7178,10248711,0
2007-01-16,5.6721,5.7934,5.6721,5.7278,10050364,0
2007-01-17,5.7431,5.7743,5.682,5.7074,7397093,0
2007-01-18,5.7934,5.7984,5.6016,5.6477,11377709,0
2007-01-19,5.6671,5.7888,5.6525,5.7743,7000398,0
2007-01-22,5.7934,5.8284,5.682,5.7431,8238637,0
2007-01-23,5.7431,5.8133,5.6975,5.7637,11226801,0
2007-01-24,5.7934,5.8439,5.7278,5.7888,14311252,0
2007-01-25,5.8387,5.8591,5.6068,5.6223,9293626,0
2007-01-26,5.769,5.7847,5.6477,5.7381,15130520,0
2007-01-29,5.6871,5.7228,5.561,5.571,8661929,0
2007-01-30,5.612,5.6374,5.5661,5.5968,9267748,0
2007-01-31,5.6575,5.682,5.561,5.6068,22431311,0
2007-02-01,5.682,5.7074,5.5865,5.6374,13825442,0
2007-02-02,5.6525,5.6525,5.5865,5.617,12986772,0
2007-02-05,5.6525,5.7585,5.612,5.7126,8933577,0
2007-02-06,5.8031,5.8031,5.6871,5.7381,8073350,0
2007-02-07,5.7637,5.8241,5.7126,5.7743,10548392,0
2007-02-08,5.7431,5.7934,5.6671,5.7228,9647195,0
2007-02-09,5.7585,5.769,5.5563,5.6016,14038875,0
2007-02-12,5.5765,5.5865,5.3995,5.4704,14117329,0
2007-02-13,5.4856,5.5158,5.4302,5.4651,10049162,0
2007-02-14,5.5259,5.7228,5.4704,5.6772,16197107,0
2007-02-15,5.6721,5.6772,5.5765,5.6068,8100653,0
2007-02-16,5.5208,5.5765,5.5003,5.5515,10342132,0
2007-02-20,5.4755,5.5765,5.4755,5.5462,4490143,0
2007-02-21,5.5158,5.5411,5.4755,5.5054,8040287,0
2007-02-22,5.5765,5.5918,5.4905,5.5158,9384165,0
2007-02-23,5.5361,5.5462,5.4199,5.4704,9410033,0
2007-02-26,5.531,5.5462,5.3897,5.4856,12329927,0
2007-02-27,5.2484,5.2784,4.9504,5.031,32322131,0
2007-02-28,5.122,5.1671,5.0206,5.0768,17560282,0
2007-03-01,4.8842,5.1369,4.7885,5.0818,25417609,0
2007-03-02,5.0105,5.0612,4.8541,4.8946,19075202,0
2007-03-05,4.7885,4.8592,4.7481,4.763,24155356,0
2007-03-06,4.9655,5.0818,4.8946,5.031,22318489,0
2007-03-07,5.0612,5.1068,4.9955,5.0005,17536566,0
2007-03-08,5.1721,5.1874,5.0969,5.1321,13744961,0
2007-03-09,5.228,5.2737,5.1167,5.2179,11646483,0
2007-03-12,5.228,5.2837,5.1774,5.2633,11125457,0
2007-03-13,5.1977,5.2179,5.0407,5.0561,14168960,0
2007-03-14,5.0359,5.1167,4.8946,5.1119,17956256,0
2007-03-15,5.1119,5.1774,5.0717,5.1321,8842300,0
2007-03-16,5.1825,5.1825,5.0052,5.0768,10830104,0
2007-03-19,5.1874,5.2936,5.1721,5.2535,16889777,0
2007-03-20,5.2535,5.3237,5.228,5.3237,10894056,0
2007-03-21,5.3796,5.5918,5.344,5.5515,17182995,0
2007-03-22,5.612,5.612,5.5105,5.5815,12677761,0
2007-03-23,5.5968,5.6068,5.531,5.5918,10987486,0
2007-03-26,5.6223,5.6323,5.5054,5.617,10548392,0
2007-03-27,5.617,5.6223,5.5462,5.5815,9198763,0
2007-03-28,5.561,5.561,5.3948,5.4651,12518216,0
2007-03-29,5.571,5.6525,5.5054,5.6477,17001883,0
2007-03-30,5.6374,5.682,5.5462,5.5815,13442406,0
2007-04-02,5.5865,5.612,5.4603,5.5208,13680268,0
2007-04-03,5.571,5.6721,5.5462,5.617,11542637,0
2007-04-04,5.5968,5.6525,5.571,5.6273,14885089,0
2007-04-05,5.6273,5.6671,5.5865,5.6477,7496268,0
2007-04-09,5.7022,5.7485,5.682,5.7126,7640713,0
2007-04-10,5.7178,5.7637,5.682,5.7074,6581776,0
2007-04-11,5.7485,5.7485,5.5105,5.571,14319880,0
2007-04-12,5.5208,5.5661,5.4402,5.5515,13763996,0
2007-04-13,5.617,5.6374,5.5259,5.617,9377698,0
2007-04-16,5.6423,5.8335,5.6423,5.8031,18273694,0
2007-04-17,5.8335,5.9198,5.7888,5.8387,16357612,0
2007-04-18,5.7538,5.9405,5.7485,5.8895,14190516,0
2007-04-19,5.8086,5.9758,5.7637,5.9198,12458555,0
2007-04-20,6.0664,6.0709,5.9708,6.0307,15019667,0
2007-04-23,5.9864,6.0258,5.9198,5.9351,6544080,0
2007-04-24,5.9198,5.9455,5.769,5.8746,7592020,0
2007-04-25,5.9256,6.0408,5.9256,6.0156,7615919,0
2007-04-26,6.0307,6.0664,5.9507,5.9507,14126916,0
2007-04-27,5.8795,5.9557,5.8133,5.9557,9032031,0
2007-04-30,5.9557,5.9651,5.8387,5.8544,7389906,0
2007-05-01,5.8591,5.9152,5.7888,5.8795,4571717,0
2007-05-02,5.9405,6.0664,5.9051,6.0307,6237899,0
2007-05-03,6.0709,6.1311,6.0106,6.1311,11187268,0
2007-05-04,6.2132,6.2274,6.0156,6.1874,12850235,0
2007-05-07,6.2181,6.3492,6.2181,6.3039,17116314,0
2007-05-08,6.2318,6.3492,6.1675,6.3348,12544443,0
2007-05-09,6.339,6.7172,6.314,6.6972,25616018,0
2007-05-10,6.6415,6.7842,6.4454,6.4698,26347977,0
2007-05-11,6.4505,6.5815,6.4505,6.5409,10728058,0
2007-05-14,6.5964,6.6222,6.3441,6.4303,9565991,0
2007-05-15,6.4454,6.5964,6.4303,6.4647,11651160,0
2007-05-16,6.5964,6.8095,6.5409,6.8095,18090282,0
2007-05-17,6.7388,6.9311,6.632,6.8949,17288630,0
2007-05-18,6.9003,7.021,6.8695,6.9911,12366535,0
2007-05-21,7.036,7.1668,7.026,7.0964,10329582,0
2007-05-22,7.1616,7.2285,6.921,7.001,19607007,0
2007-05-23,7.0161,7.0764,6.9358,6.9617,12840529,0
2007-05-24,6.921,7.0059,6.6921,6.7172,19573846,0
2007-05-25,6.8301,6.9511,6.7786,6.9054,8588802,0
2007-05-29,7.0663,7.1422,6.9054,6.9816,13157103,0
2007-05-30,6.8095,7.0312,6.7587,6.9958,24127212,0
2007-05-31,7.0612,7.0612,6.8795,7.0059,10289675,0
2007-06-01,7.1422,7.3142,7.127,7.2953,10898368,0
2007-06-04,7.1721,7.2596,7.0463,7.1319,13624720,0
2007-06-05,7.0764,7.0864,6.9617,7.036,11516811,0
2007-06-06,6.9054,6.9458,6.7232,6.8095,16407198,0
2007-06-07,6.8095,6.84,6.4647,6.5556,14867065,0
2007-06-08,6.6222,6.6773,6.5215,6.6573,26283191,0
2007-06-11,6.6921,6.8438,6.6415,6.7686,18897334,0
2007-06-12,6.7081,6.7587,6.5556,6.627,16399868,0
2007-06-13,6.6672,6.733,6.6063,6.7129,13885451,0
2007-06-14,6.7736,6.8695,6.7587,6.84,14304245,0
2007-06-15,6.9911,7.1565,6.9816,7.127,16772633,0
2007-06-18,7.1721,7.1978,7.0463,7.1565,14014084,0
2007-06-19,7.1422,7.1978,7.0764,7.1071,15985352,0
2007-06-20,7.1721,7.1872,6.8301,6.84,32073238,0
2007-06-21,6.9104,7.021,6.7686,6.9054,21124800,0
2007-06-22,6.8949,6.8949,6.7686,6.7995,15381329,0
2007-06-25,6.7129,6.8592,6.6366,6.6873,16417268,0
2007-06-26,6.8145,6.8145,6.5409,6.5765,19562449,0
2007-06-27,6.4505,6.617,6.4303,6.6121,15638602,0
2007-06-28,6.6921,6.7232,6.6366,6.6366,17693952,0
2007-06-29,6.7024,6.7587,6.5964,6.6523,8862421,0
2007-07-02,6.7388,6.7842,6.6921,6.7842,12714048,0
2007-07-03,6.8537,6.8745,6.7943,6.8145,5544401,0
2007-07-05,6.8438,6.8592,6.7388,6.8095,15962973,0
2007-07-06,6.8896,6.8949,6.7431,6.8095,18121415,0
2007-07-09,6.9261,6.9767,6.8301,6.8896,12428735,0
2007-07-10,6.8038,6.8537,6.7587,6.8301,13716576,0
2007-07-11,6.7893,6.9667,6.7842,6.9566,14445640,0
2007-07-12,7.0764,7.3805,7.0719,7.306,24463306,0
2007-07-13,7.5052,7.5509,7.3196,7.51,22920350,0
2007-07-16,7.5762,7.6841,7.5415,7.6178,15034125,0
2007-07-17,7.6683,7.74,7.6178,7.6991,16544097,0
2007-07-18,7.6329,7.74,7.4849,7.6991,14182262,0
2007-07-19,7.8582,7.928,7.7729,7.9031,14917663,0
2007-07-20,7.8442,7.8943,7.7586,7.7927,17864183,0
2007-07-23,7.863,8.0662,7.8489,8.0357,12887878,0
2007-07-24,7.9653,7.9653,7.5006,7.5762,19426957,0
2007-07-25,7.602,7.6929,7.2855,7.6178,19944982,0
2007-07-26,7.249,7.3296,6.8592,7.1377,30186708,0
2007-07-27,7.2189,7.2285,6.9311,7.0814,23367002,0
2007-07-30,7.1721,7.3142,7.0418,7.2082,28179839,0
2007-07-31,7.3645,7.4903,7.1616,7.1872,22819460,0
2007-08-01,7.0463,7.2447,6.9816,7.2233,21533394,0
2007-08-02,7.3142,7.3592,7.1872,7.3007,12947607,0
2007-08-03,7.2339,7.3592,6.9458,7.0109,15371796,0
2007-08-06,6.9617,7.1071,6.3897,7.1071,24245324,0
2007-08-07,7.1219,7.3007,6.9816,7.2035,16910249,0
2007-08-08,7.3235,7.5817,7.3235,7.4549,19286997,0
2007-08-09,7.1071,7.3394,7.0463,7.1021,22386623,0
2007-08-10,6.8438,7.0463,6.4854,7.026,24013465,0
2007-08-13,7.1071,7.1721,6.8896,6.9158,14213161,0
2007-08-14,6.8438,6.8949,6.6063,6.632,19694680,0
2007-08-15,6.5508,6.6415,6.1468,6.2424,35317805,0
2007-08-16,5.7278,6.0307,5.5003,5.9405,45148263,0
2007-08-17,6.3297,6.4647,5.7743,6.309,47288589,0
2007-08-20,6.4698,6.5508,6.2132,6.339,27890562,0
2007-08-21,6.3039,6.4505,6.2089,6.3848,15951631,0
2007-08-22,6.4904,6.662,6.3549,6.6573,18296841,0
2007-08-23,6.6972,6.7081,6.4155,6.5815,18608686,0
2007-08-24,6.4806,6.8301,6.4454,6.7842,14987140,0
2007-08-27,6.7842,6.84,6.6824,6.7537,9162855,0
2007-08-28,6.7081,6.7129,6.3549,6.3848,18329214,0
2007-08-29,6.5012,6.6465,6.3897,6.6415,12212066,0
2007-08-30,6.5363,6.6921,6.4698,6.5657,16111832,0
2007-08-31,6.7736,6.8896,6.7081,6.8095,15247660,0
2007-09-04,6.9358,7.0513,6.8949,6.9767,16601872,0
2007-09-05,6.8095,6.8795,6.6573,6.7893,15004158,0
2007-09-06,6.8355,6.8488,6.7129,6.7995,10063287,0
2007-09-07,6.6972,6.7232,6.3998,6.6063,15274098,0
2007-09-10,6.5815,6.6366,6.3949,6.5012,13265813,0
2007-09-11,6.6415,6.6523,6.4806,6.5964,13475810,0
2007-09-12,6.6222,6.6972,6.5657,6.627,13657569,0
2007-09-13,6.7232,6.8896,6.6573,6.8438,13630395,0
2007-09-14,6.8202,6.9816,6.7786,6.8795,15610243,0
2007-09-17,6.84,6.9054,6.6824,6.7636,9133998,0
2007-09-18,6.8795,7.3235,6.7842,7.2596,25300705,0
2007-09-19,7.4458,7.5564,7.3691,7.3691,20134771,0
2007-09-20,7.3853,7.5006,7.2233,7.3394,13292760,0
2007-09-21,7.4504,7.51,7.3592,7.3744,9489772,0
2007-09-24,7.4697,7.4959,7.3805,7.4697,9470385,0
2007-09-25,7.3538,7.5724,7.1872,7.5415,9222443,0
2007-09-26,7.6793,7.9597,7.5613,7.9123,19547322,0
2007-09-27,7.9946,8.1426,7.9344,8.1211,19277598,0
2007-09-28,8.1528,8.1844,7.9653,8.1061,13125457,0
2007-10-01,8.1014,8.4414,8.0856,8.3466,13018482,0
2007-10-02,8.285,8.5405,8.1426,8.4701,15601033,0
2007-10-03,8.4609,8.4808,7.9701,8.0662,21420072,0
2007-10-04,8.1941,8.2999,7.9535,8.2454,12162836,0
2007-10-05,8.5405,8.8553,8.4701,8.6914,23519638,0
2007-10-08,8.6958,8.7699,8.5701,8.7545,10660080,0
2007-10-09,8.8166,8.9416,8.7699,8.9155,13005934,0
2007-10-10,8.8444,8.8752,8.6771,8.8048,10291014,0
2007-10-11,8.9263,8.967,8.3091,8.5405,19249573,0
2007-10-12,8.5816,8.794,8.5148,8.6709,9991016,0
2007-10-15,8.7383,8.8211,8.3598,8.5405,13739606,0
2007-10-16,8.3091,8.3309,8.148,8.2454,17046372,0
2007-10-17,8.4449,8.4547,8.1165,8.3248,17184331,0
2007-10-18,8.2488,8.6178,8.2105,8.5358,12687100,0
2007-10-19,8.5104,8.5148,8.148,8.1844,17828979,0
2007-10-22,8.0001,8.3564,7.9756,8.2625,13810437,0
2007-10-23,8.5211,8.785,8.5104,8.7699,15444199,0
2007-10-24,8.7176,8.8247,8.365,8.7346,21500446,0
2007-10-25,8.7808,8.7808,8.4506,8.6404,14655246,0
2007-10-26,8.8094,9.0766,8.6869,9.056,18008775,0
2007-10-29,9.0811,9.2538,9.0712,9.1821,11521749,0
2007-10-30,9.0811,9.3043,8.9814,9.0423,26284280,0
2007-10-31,9.2998,9.552,9.2421,9.4258,21867233,0
2007-11-01,9.1559,9.2538,9.0109,9.0325,16623772,0
2007-11-02,9.1667,9.3143,8.6618,9.046,12598127,0
2007-11-05,8.8003,8.9516,8.7013,8.9208,15515736,0
2007-11-06,8.9842,9.2162,8.9471,9.1965,16538801,0
2007-11-07,9.0164,9.0164,8.6574,8.723,16046615,0
2007-11-08,8.9208,8.9263,8.2789,8.6277,27292086,0
2007-11-09,8.2746,8.4808,8.1575,8.3309,24805222,0
2007-11-12,8.2948,8.3354,7.7534,7.7832,22334323,0
2007-11-13,8.2302,8.5915,8.0615,8.4701,26889366,0
2007-11-14,8.7653,8.9308,8.5701,8.6232,22471791,0
2007-11-15,8.723,8.8166,8.3519,8.5058,11703062,0
2007-11-16,8.8345,8.8752,8.6277,8.8444,15994202,0
2007-11-19,8.7068,8.7068,8.2694,8.3204,14267491,0
2007-11-20,8.4861,8.723,8.1061,8.4755,14934073,0
2007-11-21,8.1014,8.1995,7.74,7.9503,23239814,0
2007-11-23,7.8685,8.0254,7.8685,7.9756,7832601,0
2007-11-26,7.8749,8.0405,7.5304,7.6132,19958175,0
2007-11-27,7.521,7.9535,7.4641,7.8685,22405471,0
2007-11-28,8.2239,8.723,8.2239,8.7176,26276196,0
2007-11-29,8.6015,8.8211,8.4659,8.6474,14649470,0
2007-11-30,8.8553,9.0353,8.6914,8.8706,22193212,0
2007-12-03,8.8949,9.0325,8.7383,8.7744,18021494,0
2007-12-04,8.7176,8.9416,8.6404,8.7383,17032812,0
2007-12-05,9.056,9.1369,8.8949,9.0811,16674225,0
2007-12-06,9.1064,9.522,9.0514,9.4505,15516605,0
2007-12-07,9.4308,9.613,9.3755,9.4968,14718856,0
2007-12-10,9.578,9.632,9.4024,9.4505,19974701,0
2007-12-11,9.578,9.825,9.0811,9.2484,19490638,0
2007-12-12,9.632,9.755,8.976,9.1857,26159145,0
2007-12-13,8.9011,8.967,8.6404,8.8752,29160587,0
2007-12-14,8.7013,8.9155,8.5058,8.6771,21262417,0
2007-12-17,8.6618,8.6618,8.1844,8.2454,15959461,0
2007-12-18,8.5548,8.6232,8.315,8.5358,19660866,0
2007-12-19,8.5656,8.8752,8.5301,8.6663,16938095,0
2007-12-20,8.7699,8.8444,8.5969,8.6869,11115055,0
2007-12-21,8.8247,8.8706,8.6474,8.6771,13214142,0
2007-12-24,8.8003,8.9109,8.7545,8.885,3026243,0
2007-12-26,8.8553,9.0423,8.7744,9.0325,6947202,0
2007-12-27,8.957,8.9615,8.7482,8.7887,10445268,0
2007-12-28,8.8752,8.8949,8.6914,8.8345,13776165,0
2007-12-31,8.9354,8.957,8.794,8.8302,10851595,0
2008-01-02,8.8444,8.8752,8.26,8.3948,20536911,0
2008-01-03,8.3564,8.3948,8.1378,8.2239,27150453,0
2008-01-04,8.096,8.126,7.944,8.0405,28266735,0
2008-01-07,8.0615,8.2895,7.9788,8.1061,28896604,0
2008-01-08,8.1575,8.5452,8.1378,8.1679,25471171,0
2008-01-09,8.2694,8.3598,7.9701,8.3598,23789217,0
2008-01-10,8.3519,8.5148,8.2342,8.4414,38742439,0
2008-01-11,8.3091,8.4255,8.2146,8.2999,23033256,0
2008-01-14,8.2393,8.4701,8.2393,8.3415,13966118,0
2008-01-15,8.2239,8.2302,7.9078,8.0103,25607071,0
2008-01-16,7.8749,7.9078,7.547,7.6068,35621577,0
2008-01-17,7.7777,7.8943,7.1872,7.3348,30887172,0
2008-01-18,7.5415,7.5872,7.1872,7.4362,27263776,0
2008-01-22,7.0814,7.3448,6.7279,7.1377,44620992,0
2008-01-23,6.8537,7.2855,6.5508,7.1917,42972095,0
2008-01-24,7.306,7.6793,7.2596,7.5259,28532779,0
2008-01-25,7.6219,7.863,7.3645,7.4408,22570618,0
2008-01-28,7.5052,7.6442,7.3538,7.602,24583138,0
2008-01-29,7.6132,7.6132,7.3098,7.4903,49877568,0
2008-01-30,7.3645,7.6068,7.1872,7.4697,45890904,0
2008-01-31,7.2339,7.51,7.127,7.4641,34072078,0
2008-02-01,7.2339,7.3805,7.1766,7.3493,37218174,0
2008-02-04,7.2339,7.3645,7.2189,7.2953,12584004,0
2008-02-05,7.1668,7.2339,6.8852,6.9311,24739312,0
2008-02-06,6.9311,7.1071,6.7686,6.9104,27826400,0
2008-02-07,6.9862,7.1071,6.8145,7.021,28243263,0
2008-02-08,6.9958,7.2804,6.8795,7.0161,19654802,0
2008-02-11,7.036,7.265,6.9816,7.2339,26392282,0
2008-02-12,7.4959,7.6991,7.4002,7.4316,38983808,0
2008-02-13,7.7586,7.7729,7.5415,7.6738,25981253,0
2008-02-14,7.7634,7.7729,7.4745,7.6178,18900850,0
2008-02-15,7.4504,7.5817,7.3235,7.5259,17007269,0
2008-02-19,7.7289,7.8536,7.6283,7.7141,19146778,0
2008-02-20,7.6386,7.944,7.5666,7.8794,19630470,0
2008-02-21,7.9834,8.0311,7.8685,7.9078,18101073,0
2008-02-22,8.1109,8.1426,7.8749,8.1211,19247599,0
2008-02-25,8.2342,8.3693,8.0615,8.26,25916266,0
2008-02-26,8.254,8.794,8.2454,8.7383,35210927,0
2008-02-27,8.6824,9.0766,8.6709,8.9055,34850035,0
2008-02-28,8.8444,8.9985,8.7744,8.9516,17712461,0
2008-02-29,8.8302,8.8653,8.5915,8.6663,20931741,0
2008-03-03,8.6528,8.9985,8.5754,8.9416,24063940,0
2008-03-04,8.9208,9.0164,8.5611,8.723,35947154,0
2008-03-05,8.8382,9.0423,8.785,9.0423,20558535,0
2008-03-06,9.0226,9.0226,8.5104,8.5104,21025647,0
2008-03-07,8.2948,8.5405,8.2342,8.3799,23591353,0
2008-03-10,8.3248,8.3466,8.0001,8.1165,20088950,0
2008-03-11,8.1789,8.6663,8.1789,8.6404,26162038,0
2008-03-12,8.6663,8.7744,8.4861,8.5452,16380662,0
2008-03-13,8.3091,8.634,8.1575,8.5548,20012356,0
2008-03-14,8.6914,8.6914,8.0708,8.2625,30370070,0
2008-03-17,7.8582,8.148,7.7729,8.0213,30914045,0
2008-03-18,8.2895,8.4506,8.1575,8.4506,22787624,0
2008-03-19,8.4547,8.5358,7.7093,7.8031,37232784,0
2008-03-20,7.7289,7.8236,7.5613,7.744,22198765,0
2008-03-24,7.8095,7.989,7.7241,7.7872,17449764,0
2008-03-25,7.8794,8.1679,7.7984,8.0615,23055353,0
2008-03-26,8.1631,8.1631,7.8291,7.9834,15736104,0
2008-03-27,8.0103,8.0254,7.6841,7.7927,16885775,0
2008-03-28,7.6991,7.7534,7.4959,7.5973,18581811,0
2008-03-31,7.4849,7.7187,7.4849,7.6683,19166226,0
2008-04-01,7.7729,7.928,7.7729,7.9078,30729814,0
2008-04-02,8.0103,8.2999,7.928,8.1061,29462810,0
2008-04-03,8.0912,8.2488,8.0159,8.1844,19237795,0
2008-04-04,8.2146,8.3204,8.1575,8.26,20853692,0
2008-04-07,8.4106,8.5548,8.3755,8.4861,22018230,0
2008-04-08,8.365,8.5969,8.3204,8.5058,17220419,0
2008-04-09,8.5058,8.5701,8.2342,8.3354,20493989,0
2008-04-10,8.365,8.5495,8.1995,8.4506,18166888,0
2008-04-11,8.3466,8.4043,8.2043,8.2895,16898632,0
2008-04-14,8.2191,8.2746,8.0467,8.1575,17572106,0
2008-04-15,8.2191,8.3055,8.1426,8.2146,14149183,0
2008-04-16,8.436,8.7284,8.3948,8.6404,26282984,0
2008-04-17,8.6958,9.046,8.6914,9.0058,28637809,0
2008-04-18,8.9842,9.1117,8.9155,8.9814,20504949,0
2008-04-21,9.1117,9.1117,8.8553,9.0325,9232063,0
2008-04-22,9.0109,9.0766,8.9055,9.046,15277334,0
2008-04-23,8.9895,9.0712,8.8553,8.957,11870676,0
2008-04-24,9.0226,9.0514,8.8345,8.9949,14344317,0
2008-04-25,9.0262,9.2009,8.9615,9.1712,14264644,0
2008-04-28,9.2278,9.3043,9.0262,9.0514,21238187,0
2008-04-29,8.8949,8.9263,8.5816,8.6958,23652698,0
2008-04-30,8.8094,9.613,8.6958,9.3556,40850128,0
2008-05-01,9.517,10.161,9.3556,10.113,46511243,0
2008-05-02,10.331,10.457,10.01,10.194,41512676,0
2008-05-05,10.086,10.233,10,10.118,16214435,0
2008-05-06,9.925,9.942,9.621,9.798,33529526,0
2008-05-07,9.805,9.859,9.3188,9.4554,25161140,0
2008-05-08,9.4727,9.658,9.3188,9.4368,24793395,0
2008-05-09,9.3656,9.4554,9.2162,9.4024,17546966,0
2008-05-12,9.522,9.676,9.2899,9.663,19719457,0
2008-05-13,9.704,9.729,9.4416,9.526,25386699,0
2008-05-14,9.4505,9.597,9.4072,9.4416,25777776,0
2008-05-15,9.4815,9.597,9.3908,9.557,25352577,0
2008-05-16,9.699,9.805,9.597,9.693,26897479,0
2008-05-19,9.672,9.859,9.617,9.736,22225983,0
2008-05-20,9.658,9.693,9.511,9.652,25223994,0
2008-05-21,9.603,9.666,9.3493,9.4603,24395001,0
2008-05-22,9.2854,9.552,9.2854,9.4111,10684973,0
2008-05-23,9.2592,9.4968,9.2484,9.3854,13767830,0
2008-05-27,9.2323,9.522,9.1712,9.3854,17106768,0
2008-05-28,9.517,9.884,9.4024,9.846,25195538,0
2008-05-29,9.851,10.172,9.688,9.772,29312177,0
2008-05-30,9.82,10.052,9.815,9.946,21439632,0
2008-06-02,9.874,9.874,9.621,9.736,17935213,0
2008-06-03,9.805,9.805,9.4815,9.536,16706216,0
2008-06-04,9.4505,9.526,9.3385,9.3854,21028215,0
2008-06-05,9.4603,9.729,9.4603,9.719,16497932,0
2008-06-06,9.688,9.688,9.3385,9.3801,16897161,0
2008-06-09,9.4554,9.502,9.1513,9.3088,13177064,0
2008-06-10,9.1215,9.1857,8.8607,8.9985,25003995,0
2008-06-11,8.9706,9.0164,8.7284,8.8003,25383301,0
2008-06-12,8.8211,9.1369,8.8211,9.0857,25471949,0
2008-06-13,9.1559,9.1902,9.0325,9.1369,19469719,0
2008-06-16,9.0857,9.1857,9.0423,9.1117,14792417,0
2008-06-17,9.3801,9.536,9.2944,9.3854,22744514,0
2008-06-18,9.3332,9.3656,9.0712,9.2009,23156367,0
2008-06-19,9.1324,9.1821,9.056,9.1172,18132271,0
2008-06-20,9.1064,9.1117,8.7545,8.8706,28904034,0
2008-06-23,8.8499,8.8904,8.6474,8.7744,18444330,0
2008-06-24,8.7176,8.8444,8.6078,8.713,24722962,0
2008-06-25,8.7482,8.9949,8.6869,8.8752,28918651,0
2008-06-26,8.7013,8.7284,8.4861,8.5915,30085612,0
2008-06-27,8.436,8.5969,8.3948,8.5358,20862395,0
2008-06-30,8.4915,8.5915,8.3755,8.4755,20954807,0
2008-07-01,8.285,8.4449,8.1322,8.3309,28913479,0
2008-07-02,8.4449,8.4915,8.148,8.2488,51006532,0
2008-07-03,8.3466,8.5495,8.1679,8.3519,28704570,0
2008-07-07,8.2488,8.4043,8.0467,8.2146,31795794,0
2008-07-08,8.096,8.3948,7.9653,8.3309,34832410,0
2008-07-09,8.1679,8.5148,8.1014,8.1679,26264708,0
2008-07-10,8.1631,8.401,8.0856,8.3309,25018407,0
2008-07-11,8.1901,8.365,8.096,8.285,25144683,0
2008-07-14,8.4158,8.4547,8.1901,8.2146,20862997,0
2008-07-15,8.0357,8.2488,7.8291,8.0662,35004926,0
2008-07-16,8.1426,8.7013,8.096,8.6663,44598139,0
2008-07-17,8.7653,8.957,8.6618,8.7482,49317588,0
2008-07-18,8.8444,9.0955,8.7176,9.0612,37606324,0
2008-07-21,9.0766,9.1117,8.967,9.0164,19195008,0
2008-07-22,8.8166,9.046,8.7653,9.0262,29319378,0
2008-07-23,8.9055,9.0676,8.8444,8.8949,26663632,0
2008-07-24,8.9516,8.9949,8.6123,8.6277,19879695,0
2008-07-25,8.5701,8.7284,8.4609,8.5548,21513099,0
2008-07-28,8.6663,8.6958,8.3415,8.3841,17163940,0
2008-07-29,8.4609,8.6528,8.3841,8.6123,20502332,0
2008-07-30,8.8553,8.9706,8.4547,8.9516,31781241,0
2008-07-31,8.794,8.9263,8.7176,8.794,25066232,0
2008-08-01,8.7887,8.8211,8.5969,8.6404,14786907,0
2008-08-04,8.5701,8.5701,8.0708,8.1109,34416818,0
2008-08-05,8.2454,8.3204,8.1575,8.2694,22727725,0
2008-08-06,8.2342,8.4861,8.1901,8.4701,20107596,0
2008-08-07,8.3204,8.4202,8.2342,8.3055,21490655,0
2008-08-08,8.1844,8.254,8.126,8.1679,15610132,0
2008-08-11,8.148,8.1901,7.8189,7.8943,26524683,0
2008-08-12,7.9233,8.0159,7.6738,7.7494,28641522,0
2008-08-13,7.7347,7.8749,7.6132,7.7683,26861102,0
2008-08-14,7.8031,7.9344,7.7093,7.8189,18953820,0
2008-08-15,7.8489,7.8489,7.5872,7.6329,15432743,0
2008-08-18,7.7289,7.7729,7.4217,7.4594,18495649,0
2008-08-19,7.3007,7.5006,7.2804,7.4792,21659359,0
2008-08-20,7.5927,7.6841,7.547,7.6738,20444568,0
2008-08-21,7.6929,7.8489,7.5666,7.7777,20298067,0
2008-08-22,7.8991,7.9123,7.6738,7.6929,14422682,0
2008-08-25,7.7289,7.7289,7.4745,7.521,10696807,0
2008-08-26,7.4594,7.5164,7.3394,7.4641,15637755,0
2008-08-27,7.4745,7.6132,7.4002,7.5613,18148137,0
2008-08-28,7.7984,7.7984,7.6793,7.6841,18210550,0
2008-08-29,7.6991,7.7494,7.5509,7.6283,11478632,0
2008-09-02,7.547,7.6929,7.4849,7.5052,28631167,0
2008-09-03,7.5164,7.7039,7.4849,7.5367,28632736,0
2008-09-04,7.4745,7.547,7.151,7.2233,33033926,0
2008-09-05,7.0561,7.275,6.9311,7.249,36323571,0
2008-09-08,7.6526,7.6929,7.1978,7.3538,34801896,0
2008-09-09,7.1872,7.2855,6.8355,6.8645,35084706,0
2008-09-10,6.9911,7.0161,6.6873,6.8949,40371718,0
2008-09-11,6.5314,6.7537,6.5062,6.7388,49785594,0
2008-09-12,6.7842,7.0612,6.6921,7.026,32083106,0
2008-09-15,6.5012,6.6972,6.2627,6.3039,39298592,0
2008-09-16,5.895,6.4596,5.895,6.4254,46875892,0
2008-09-17,6.1874,6.2527,5.682,5.7431,47749579,0
2008-09-18,5.8335,6.3646,5.5105,6.1724,57821288,0
2008-09-19,6.7081,7.4549,6.3998,6.9261,57654325,0
2008-09-22,6.8592,7.1163,6.7736,6.8202,31169135,0
2008-09-23,6.8355,6.9711,6.4454,6.5062,28690004,0
2008-09-24,6.5865,6.7129,6.4698,6.5107,16801530,0
2008-09-25,6.7736,6.9711,6.6672,6.9003,21994460,0
2008-09-26,6.8095,6.8145,6.6121,6.6921,17798724,0
2008-09-29,6.2983,6.3348,5.612,5.612,28136134,0
2008-09-30,6.1418,6.7537,6.0452,6.6672,26744126,0
2008-10-01,6.5657,6.7431,6.2983,6.617,15802279,0
2008-10-02,6.6415,6.662,5.6575,5.8489,27984481,0
2008-10-03,5.9507,6.1311,5.3948,5.4402,20149329,0
2008-10-06,5.0052,5.1466,4.248,4.8946,32449381,0
2008-10-07,4.8692,5.1619,4.4302,4.5763,27210126,0
2008-10-08,4.0762,4.8541,3.9346,4.4599,41051141,0
2008-10-09,4.8038,5.0407,3.8594,4.2126,29807977,0
2008-10-10,3.9293,4.3186,3.5206,4.0155,45136267,0
2008-10-13,4.6166,5.5208,4.4703,5.5105,39070075,0
2008-10-14,5.9,6.2181,5.344,5.5918,48665119,0
2008-10-15,5.2433,5.3085,4.2933,4.3743,41055832,0
2008-10-16,4.8491,4.9707,4.1523,4.8692,52372381,0
2008-10-17,4.7429,5.0359,4.5561,4.7128,37309425,0
2008-10-20,4.7782,5.1721,4.7228,5.0052,34041752,0
2008-10-21,4.7481,4.8946,4.5665,4.662,27426499,0
2008-10-22,4.2986,4.3438,3.7527,3.8185,31283888,0
2008-10-23,3.8291,4.132,3.6523,3.9957,37674450,0
2008-10-24,3.4449,3.6623,3.374,3.5059,35728286,0
2008-10-27,3.6468,3.8185,3.4903,3.4903,26518263,0
2008-10-28,3.95,4.2884,3.8237,4.2632,34222373,0
2008-10-29,4.2281,4.7986,4.086,4.5258,39807080,0
2008-10-30,4.7733,5.2079,4.6875,5.1018,39303892,0
2008-10-31,4.8038,5.0105,4.7329,4.8491,36612058,0
2008-11-03,5.0461,5.1721,4.8842,5.1466,34747668,0
2008-11-04,5.2633,5.6721,5.2433,5.5815,44092232,0
2008-11-05,5.2433,5.2737,4.5711,4.6673,30951480,0
2008-11-06,4.662,4.7228,4.2683,4.3337,34406836,0
2008-11-07,4.5962,4.7025,4.455,4.6925,25558218,0
2008-11-10,4.7782,4.8541,4.4954,4.627,25438443,0
2008-11-11,4.354,4.541,4.2281,4.3643,19262204,0
2008-11-12,4.1823,4.2227,3.8492,3.8993,30992238,0
2008-11-13,4.1421,4.7782,3.7628,4.7128,39946684,0
2008-11-14,4.3186,4.5056,4.1421,4.2227,33650439,0
2008-11-17,4.243,4.4302,4.1014,4.1473,19944006,0
2008-11-18,4.248,4.2733,3.8792,4.1116,28916355,0
2008-11-19,3.9755,4.0408,3.5206,3.5661,25489199,0
2008-11-20,3.5761,3.7276,3.0659,3.1469,37631085,0
2008-11-21,3.5156,3.551,3.1522,3.5008,44608296,0
2008-11-24,3.6014,4.0661,3.556,3.9396,31348611,0
2008-11-25,4.086,4.1116,3.7837,4.0661,26651462,0
2008-11-26,3.9957,4.5006,3.9653,4.4803,27822461,0
2008-11-28,4.3947,4.5357,4.3186,4.4097,9043088,0
2008-12-01,4.1572,4.1773,3.8695,3.8942,21226768,0
2008-12-02,4.1014,4.3186,3.9957,4.2933,25192216,0
2008-12-03,4.1572,4.2986,3.9293,4.0762,25649147,0
2008-12-04,4.0963,4.1773,3.8341,3.9346,27415850,0
2008-12-05,3.8033,4.1872,3.7225,4.086,36100056,0
2008-12-08,4.162,4.3337,4.1165,4.248,33940411,0
2008-12-09,4.167,4.3237,4.1572,4.2381,26839979,0
2008-12-10,4.3438,4.4803,4.1823,4.3438,28785715,0
2008-12-11,4.3842,4.5665,4.1371,4.2024,26009968,0
2008-12-12,4.1773,4.4703,4.1371,4.4046,21929157,0
2008-12-15,4.3842,4.4302,4.1923,4.3034,19460867,0
2008-12-16,4.3438,4.8743,4.3135,4.8136,27818704,0
2008-12-17,4.4903,4.6217,4.4599,4.5711,20690227,0
2008-12-18,4.5814,4.657,4.2832,4.3438,24624742,0
2008-12-19,4.5108,4.5258,4.2832,4.3438,19774628,0
2008-12-22,4.2884,4.3085,4.0408,4.1066,17363407,0
2008-12-23,4.2381,4.248,3.9043,3.9449,18283736,0
2008-12-24,3.8993,3.9449,3.7628,3.8843,7694151,0
2008-12-26,3.9601,3.9806,3.7937,3.9143,7884235,0
2008-12-29,3.8033,3.9143,3.7885,3.8741,16278248,0
2008-12-30,4.0206,4.0912,3.9601,4.0713,15036248,0
2008-12-31,3.9396,4.1371,3.9396,4.0912,10362632,0
2009-01-02,4.0762,4.5159,4.0762,4.4196,13590677,0
2009-01-05,4.3643,4.6063,4.3135,4.5711,22768636,0
2009-01-06,4.6673,4.8642,4.5962,4.829,23431809,0
2009-01-07,4.6423,4.6875,4.3791,4.4349,19790897,0
2009-01-08,4.4349,4.4954,4.3034,4.4148,24473847,0
2009-01-09,4.4703,4.4703,4.2227,4.3693,20881249,0
2009-01-12,4.3286,4.3643,4.0963,4.1473,21271745,0
2009-01-13,4.0306,4.1872,3.9143,4.0206,30908639,0
2009-01-14,3.8083,3.8135,3.5459,3.6366,42768499,0
2009-01-15,3.748,3.8543,3.4449,3.7628,35533462,0
2009-01-16,3.9755,4.0108,3.6623,3.8389,26124889,0
2009-01-20,3.7577,3.7885,3.4499,3.465,30620214,0
2009-01-21,3.6117,3.8695,3.5357,3.8341,42228975,0
2009-01-22,3.6872,3.7985,3.5864,3.6924,31857688,0
2009-01-23,3.6215,3.8492,3.5761,3.8135,29283015,0
2009-01-26,3.8185,3.9043,3.7225,3.7679,29242448,0
2009-01-27,3.8135,3.8439,3.6468,3.7124,21176072,0
2009-01-28,3.8543,3.9806,3.8439,3.9653,29969326,0
2009-01-29,3.8439,3.8695,3.7176,3.7431,23232508,0
2009-01-30,3.7937,3.8291,3.642,3.7077,20820602,0
2009-02-02,3.551,3.6723,3.5206,3.6366,21725958,0
2009-02-03,3.6267,3.7225,3.5712,3.6872,18937134,0
2009-02-04,3.7225,3.8594,3.6823,3.7782,37710292,0
2009-02-05,3.7679,3.9957,3.6773,3.9449,31261274,0
2009-02-06,4.0256,4.2328,3.9907,4.2281,30011184,0
2009-02-09,4.167,4.243,4.132,4.1721,25196718,0
2009-02-10,4.248,4.3389,3.9043,3.9551,36929142,0
2009-02-11,4.0661,4.1872,3.9755,4.0812,44108145,0
2009-02-12,3.9551,4.0812,3.8792,4.0812,28257004,0
2009-02-13,4.0306,4.1421,3.9806,4.1116,26355010,0
2009-02-17,3.9551,3.9551,3.7527,3.7885,35434596,0
2009-02-18,3.8792,3.8792,3.7176,3.7837,22676458,0
2009-02-19,3.8646,3.8942,3.6972,3.7431,21076461,0
2009-02-20,3.5962,3.6523,3.4903,3.5609,44366192,0
2009-02-23,3.7077,3.7077,3.2579,3.2881,24075991,0
2009-02-24,3.3339,3.6623,3.2378,3.6267,21939811,0
2009-02-25,3.5409,3.7577,3.374,3.6066,29752311,0
2009-02-26,3.7885,3.8341,3.7176,3.7327,32232580,0
2009-02-27,3.6066,3.7327,3.5811,3.6117,24594882,0
2009-03-02,3.4903,3.5609,3.339,3.3487,30684876,0
2009-03-03,3.4449,3.5059,3.2679,3.4246,30809690,0
2009-03-04,3.5107,3.6572,3.465,3.6366,31872311,0
2009-03-05,3.5059,3.6066,3.4599,3.5307,25615977,0
2009-03-06,3.6014,3.7077,3.5255,3.6366,25272524,0
2009-03-09,3.5459,3.6572,3.4802,3.5156,27924891,0
2009-03-10,3.6014,3.8185,3.5912,3.8185,29378295,0
2009-03-11,3.8492,3.8792,3.6972,3.748,21316466,0
2009-03-12,3.7885,3.9601,3.7431,3.95,20742065,0
2009-03-13,3.9551,3.9957,3.8185,3.8792,18591197,0
2009-03-16,4.056,4.0963,3.8843,3.8894,17498092,0
2009-03-17,3.9346,4.056,3.8646,4.056,18493965,0
2009-03-18,4.0155,4.2281,3.9143,4.1823,27165749,0
2009-03-19,4.2986,4.2986,3.9907,4.0256,35647422,0
2009-03-20,3.9957,4.0206,3.8993,3.9193,15281406,0
2009-03-23,4.0206,4.3389,4.0206,4.3135,32486719,0
2009-03-24,4.1823,4.2328,4.1266,4.1421,24523262,0
2009-03-25,4.1923,4.2933,4.086,4.2176,33079285,0
2009-03-26,4.2632,4.3693,4.2024,4.3643,20808209,0
2009-03-27,4.248,4.3237,4.2176,4.2227,19547730,0
2009-03-30,4.1266,4.132,4.0006,4.0206,28236324,0
2009-03-31,4.1371,4.2076,4.0713,4.1014,21284687,0
2009-04-01,4.1165,4.3389,4.0912,4.3286,18354151,0
2009-04-02,4.5108,4.6116,4.4499,4.5512,25950245,0
2009-04-03,4.5711,4.7581,4.5209,4.7077,22972453,0
2009-04-06,4.6322,4.7128,4.5612,4.6875,23353823,0
2009-04-07,4.6063,4.7481,4.5763,4.657,20669649,0
2009-04-08,4.7481,4.8238,4.6673,4.7733,21190620,0
2009-04-09,4.9201,5.0818,4.8893,5.0768,27109026,0
2009-04-13,5.0155,5.0666,4.9602,5.0052,22524650,0
2009-04-14,4.9808,5.0256,4.7782,4.7782,32946686,0
2009-04-15,4.7329,4.8642,4.6974,4.8491,20104054,0
2009-04-16,4.9299,5.031,4.8491,4.9655,19550342,0
2009-04-17,5.0105,5.0105,4.8893,4.8946,14931478,0
2009-04-20,4.7481,4.763,4.5711,4.5763,17528003,0
2009-04-21,4.5512,4.7429,4.4752,4.7329,20250256,0
2009-04-22,4.7128,4.7481,4.6217,4.6423,25231399,0
2009-04-23,4.7481,4.8743,4.6673,4.8491,35743595,0
2009-04-24,4.9655,5.0155,4.8692,4.9504,24873806,0
2009-04-27,4.8642,4.8995,4.7128,4.7429,19583622,0
2009-04-28,4.6723,4.8946,4.6423,4.8038,18255369,0
2009-04-29,4.9201,5.1721,4.9148,5.1568,25329916,0
2009-04-30,5.2229,5.2784,5.0818,5.0868,29168848,0
2009-05-01,5.1369,5.2936,5.0155,5.228,16497975,0
2009-05-04,5.3085,5.5918,5.2888,5.5865,22292143,0
2009-05-05,5.561,5.6575,5.4704,5.6016,25500273,0
2009-05-06,5.7585,5.9102,5.7022,5.8185,40654385,0
2009-05-07,5.7743,5.8185,5.4704,5.5515,30340363,0
2009-05-08,5.7585,5.7984,5.561,5.7743,24868422,0
2009-05-11,5.6575,5.7022,5.5661,5.6525,24959605,0
2009-05-12,5.6922,5.7485,5.4952,5.561,22671449,0
2009-05-13,5.3897,5.4098,5.2433,5.2581,19793602,0
2009-05-14,5.2936,5.4952,5.2633,5.4402,13960054,0
2009-05-15,5.4503,5.4905,5.3237,5.339,14655186,0
2009-05-18,5.4952,5.7485,5.4905,5.7381,17841878,0
2009-05-19,5.7074,5.8795,5.6477,5.7743,16118067,0
2009-05-20,5.8387,6.0005,5.7847,5.8031,26893237,0
2009-05-21,5.7847,5.8241,5.682,5.7798,17678681,0
2009-05-22,5.8031,5.9256,5.6323,5.8387,33686229,0
2009-05-26,5.7847,6.1217,5.7538,6.1111,22629865,0
2009-05-27,6.1468,6.2527,6.0106,6.0452,26351803,0
2009-05-28,6.1825,6.278,6.0908,6.2676,23922788,0
2009-05-29,6.4105,6.4105,6.2033,6.3246,26403195,0
2009-06-01,6.5215,6.6672,6.4405,6.5606,25270970,0
2009-06-02,6.5062,6.6773,6.4596,6.4748,24203249,0
2009-06-03,6.3753,6.4054,6.0051,6.2089,37304476,0
2009-06-04,6.1724,6.3998,6.1566,6.3795,16882875,0
2009-06-05,6.5107,6.5314,6.2424,6.3297,24060348,0
2009-06-08,6.2318,6.3897,6.1266,6.3246,15306980,0
2009-06-09,6.4698,6.4955,6.2476,6.3646,13391717,0
2009-06-10,6.4303,6.4647,6.2089,6.3646,13682349,0
2009-06-11,6.4354,6.5606,6.3441,6.5107,14838860,0
2009-06-12,6.4155,6.6015,6.3753,6.5556,21681921,0
2009-06-15,6.4105,6.4354,6.1217,6.278,18276303,0
2009-06-16,6.3598,6.4405,6.1825,6.2089,21078609,0
2009-06-17,6.1111,6.1774,6.0051,6.1361,20571195,0
2009-06-18,6.1361,6.2181,6.0452,6.1066,15218728,0
2009-06-19,6.2132,6.278,6.1418,6.1825,20549583,0
2009-06-22,6.0051,6.0709,5.7637,5.7637,25921777,0
2009-06-23,5.7984,5.8696,5.7022,5.769,23862223,0
2009-06-24,5.8086,5.9256,5.7538,5.8387,26539542,0
2009-06-25,5.8746,6.1361,5.8439,6.1015,21441477,0
2009-06-26,6.1982,6.2676,6.1361,6.1675,24363589,0
2009-06-29,6.2527,6.2527,6.1266,6.193,15782709,0
2009-06-30,6.2424,6.2676,6.0817,6.1166,19310634,0
2009-07-01,6.2831,6.2983,6.1675,6.2033,14882581,0
2009-07-02,6.0908,6.1166,5.9817,6.0051,15227838,0
2009-07-06,5.8241,5.9405,5.7743,5.9198,23910576,0
2009-07-07,5.9,5.9651,5.7126,5.7178,20674431,0
2009-07-08,5.7847,5.7934,5.4704,5.6016,36195310,0
2009-07-09,5.9601,5.9601,5.5208,5.571,28879176,0
2009-07-10,5.531,5.6016,5.4503,5.5661,21202276,0
2009-07-13,5.5918,5.7743,5.5259,5.733,23471960,0
2009-07-14,5.733,5.7637,5.612,5.6922,18392640,0
2009-07-15,5.8591,6.1166,5.8133,6.0817,17596232,0
2009-07-16,5.9906,6.1724,5.9817,6.1066,16307699,0
2009-07-17,6.1468,6.1982,6.0609,6.1724,14943284,0
2009-07-20,6.309,6.3949,6.2887,6.3897,19187292,0
2009-07-21,6.4405,6.4904,6.2527,6.3492,18380305,0
2009-07-22,6.2831,6.4698,6.2575,6.3598,15977928,0
2009-07-23,6.4155,6.6672,6.3949,6.5765,22898630,0
2009-07-24,6.5314,6.6063,6.4904,6.5865,15431790,0
2009-07-27,6.6222,6.6672,6.5556,6.6222,13819803,0
2009-07-28,6.5464,6.6222,6.4405,6.5815,10630922,0
2009-07-29,6.4647,6.4955,6.339,6.3897,11108428,0
2009-07-30,6.5865,6.6366,6.5556,6.5964,17041676,0
2009-07-31,6.5556,6.627,6.4904,6.5314,15141398,0
2009-08-03,6.7388,6.8695,6.7024,6.8438,18747228,0
2009-08-04,6.7786,6.8537,6.7232,6.8038,18793575,0
2009-08-05,6.7893,6.9862,6.617,6.9408,21577969,0
2009-08-06,6.9458,6.9911,6.7081,6.7388,16810699,0
2009-08-07,6.8949,7.0612,6.8592,6.9511,20318298,0
2009-08-10,6.9003,6.9816,6.8537,6.9311,15462502,0
2009-08-11,6.7686,6.8038,6.6773,6.7537,16470819,0
2009-08-12,6.7279,6.9003,6.7129,6.8488,18575274,0
2009-08-13,6.8745,6.8745,6.6921,6.7842,13260646,0
2009-08-14,6.7995,6.8038,6.5606,6.662,21305598,0
2009-08-17,6.4303,6.4806,6.3949,6.4354,15368314,0
2009-08-18,6.4698,6.6222,6.4405,6.6015,15442065,0
2009-08-19,6.4405,6.7172,6.4405,6.6921,12577156,0
2009-08-20,6.6972,6.8301,6.6824,6.8095,14726427,0
2009-08-21,6.8537,6.9566,6.8301,6.8745,15009765,0
2009-08-24,6.9311,7.036,6.7842,6.84,18974206,0
2009-08-25,6.8745,6.9911,6.7995,6.8252,19156336,0
2009-08-26,6.7537,6.8896,6.7388,6.8592,13278673,0
2009-08-27,6.8095,6.9261,6.6729,6.9003,16657675,0
2009-08-28,6.9003,6.9711,6.8095,6.8301,14756614,0
2009-08-31,6.7686,6.7943,6.6824,6.7129,13677505,0
2009-09-01,6.7686,6.8745,6.5409,6.5657,21558007,0
2009-09-02,6.5765,6.7081,6.5314,6.6366,16728478,0
2009-09-03,6.7129,6.7636,6.6121,6.7129,13733089,0
2009-09-04,6.7893,7.0161,6.7388,6.9911,14012856,0
2009-09-08,7.151,7.1721,7.0612,7.1565,17827381,0
2009-09-09,7.151,7.2285,7.0612,7.151,14279641,0
2009-09-10,7.1565,7.3348,7.1319,7.2695,13783833,0
2009-09-11,7.3538,7.411,7.306,7.3592,14200277,0
2009-09-14,7.265,7.4316,7.2339,7.411,10786411,0
2009-09-15,7.4316,7.5666,7.3493,7.5304,14263301,0
2009-09-16,7.5973,7.7534,7.5762,7.7534,23670089,0
2009-09-17,7.7347,7.8396,7.6442,7.6889,18798638,0
2009-09-18,7.7729,7.8135,7.6841,7.6991,15407188,0
2009-09-21,7.5666,7.6738,7.5367,7.6386,11871377,0
2009-09-22,7.7187,7.8749,7.6738,7.8031,15440956,0
2009-09-23,7.7729,7.8236,7.6219,7.6329,17516237,0
2009-09-24,7.6929,7.74,7.4316,7.51,17517300,0
2009-09-25,7.5006,7.6793,7.5006,7.5872,15094591,0
2009-09-28,7.6526,7.7984,7.6329,7.7927,9546760,0
2009-09-29,7.9788,8.0405,7.9233,7.9788,23547389,0
2009-09-30,8.1575,8.3693,7.9788,8.2393,34260748,0
2009-10-01,8.285,8.3204,8.0405,8.1165,22782277,0
2009-10-02,8.0213,8.3248,8.0001,8.26,25590951,0
2009-10-05,8.3466,8.6474,8.2895,8.6474,21253975,0
2009-10-06,8.76,8.8553,8.4414,8.5611,30797793,0
2009-10-07,8.4043,8.436,8.1789,8.2454,45676270,0
2009-10-08,8.3055,8.5405,8.2694,8.4915,24380466,0
2009-10-09,8.5358,8.6078,8.5005,8.5861,14748542,0
2009-10-12,8.5611,8.6958,8.5611,8.6709,9580990,0
2009-10-13,8.6474,8.6958,8.5358,8.6958,15801208,0
2009-10-14,8.9109,9.1117,8.9011,9.0857,20499483,0
2009-10-15,8.957,9.0514,8.8607,9.0514,24373031,0
2009-10-16,8.8607,8.9471,8.7545,8.9155,20198683,0
2009-10-19,8.9208,9.0423,8.8247,8.9814,17923254,0
2009-10-20,8.7013,8.7176,8.26,8.6123,54251740,0
2009-10-21,8.6528,8.9208,8.5701,8.6663,23182762,0
2009-10-22,8.7744,9.0262,8.6123,8.967,18067964,0
2009-10-23,9.0919,9.0919,8.8247,8.885,25808540,0
2009-10-26,8.9109,9.0612,8.6528,8.7744,17325588,0
2009-10-27,8.7013,8.7383,8.4755,8.5816,23089426,0
2009-10-28,8.5405,8.5816,7.9392,7.9788,40561101,0
2009-10-29,8.126,8.6574,8.126,8.5611,28029711,0
2009-10-30,8.6663,8.7699,8.0311,8.1631,39195723,0
2009-11-02,8.26,8.4547,8.0505,8.2105,26942960,0
2009-11-03,8.2393,8.5301,8.096,8.4506,29763775,0
2009-11-04,8.4701,8.5405,8.3309,8.5005,47303116,0
2009-11-05,8.4255,8.6078,8.3895,8.5611,21581651,0
2009-11-06,8.401,8.5656,8.3948,8.5656,16676508,0
2009-11-09,8.6824,8.8499,8.6474,8.8247,19829525,0
2009-11-10,8.6429,8.8094,8.5495,8.7545,19901753,0
2009-11-11,8.8607,8.8607,8.5656,8.6709,23533750,0
2009-11-12,8.5969,8.7176,8.3354,8.4449,23733073,0
2009-11-13,8.4158,8.6277,8.3248,8.5611,19602150,0
2009-11-16,8.6277,8.8003,8.6178,8.7808,25945305,0
2009-11-17,8.7808,8.8904,8.6618,8.8904,20083504,0
2009-11-18,8.8382,8.9055,8.7176,8.8211,20982005,0
2009-11-19,8.6869,8.7176,8.3948,8.6528,26423743,0
2009-11-20,8.6914,8.6914,8.3895,8.5656,14719553,0
2009-11-23,8.6663,8.8048,8.6429,8.6618,17668552,0
2009-11-24,8.6663,8.7699,8.5104,8.7482,14374558,0
2009-11-25,8.8211,8.9814,8.7482,8.8752,22657827,0
2009-11-27,8.4255,8.7284,8.3755,8.6404,15595183,0
2009-11-30,8.7176,8.794,8.5816,8.7808,28450491,0
2009-12-01,8.9706,9.2118,8.9516,9.0676,25945108,0
2009-12-02,9.1172,9.3448,9.0712,9.1623,26144893,0
2009-12-03,9.2944,9.3188,9.1117,9.1324,20014828,0
2009-12-04,9.3656,9.4072,9.0423,9.1369,24707283,0
2009-12-07,9.0262,9.3493,9.0262,9.1468,22917781,0
2009-12-08,9.0514,9.0811,8.885,9.0676,22505010,0
2009-12-09,8.9516,9.1117,8.8904,9.1018,18061362,0
2009-12-10,9.0857,9.2009,9.0325,9.1902,15945052,0
2009-12-11,9.1902,9.28,9.0919,9.2064,15794259,0
2009-12-14,9.2592,9.2755,9.1018,9.1965,13437886,0
2009-12-15,9.1018,9.2998,9.0676,9.1215,14006519,0
2009-12-16,9.0919,9.1623,8.8706,8.957,20881373,0
2009-12-17,8.7383,8.7887,8.4202,8.4808,28235609,0
2009-12-18,8.4449,8.6123,8.3799,8.4414,24536459,0
2009-12-21,8.5611,8.6277,7.9392,8.4547,16733590,0
2009-12-22,8.6078,8.6277,8.5211,8.5915,16386033,0
2009-12-23,8.6123,8.634,8.4202,8.5816,13846542,0
2009-12-24,8.634,8.6771,8.5816,8.634,2733622,0
2009-12-28,8.785,8.7887,8.6277,8.6528,8414055,0
2009-12-29,8.7284,8.8094,8.7176,8.7176,12811893,0
2009-12-30,8.7808,8.9308,8.723,8.9263,12936834,0
2009-12-31,8.967,9.1117,8.8607,9.0612,11839094,0
2010-01-04,9.1324,9.2755,9.0919,9.2484,17331288,0
2010-01-05,9.2538,9.2538,8.9814,9.056,33795961,0
2010-01-06,9.0423,9.0676,8.9615,9.0353,21482797,0
2010-01-07,8.9263,9.0226,8.9011,8.9208,13151022,0
2010-01-08,8.9706,9.0514,8.957,9.0109,12716902,0
2010-01-11,9.0676,9.0766,8.8444,9.0058,15537609,0
2010-01-12,8.9109,9.0514,8.8706,8.9308,14140346,0
2010-01-13,8.9895,9.0423,8.8345,8.8797,22799670,0
2010-01-14,8.8797,8.9208,8.6528,8.6914,20846278,0
2010-01-15,8.6869,8.723,8.4755,8.5548,18166297,0
2010-01-19,8.5816,8.7653,8.5548,8.6914,22582386,0
2010-01-20,8.5358,8.5548,8.2191,8.4808,25307738,0
2010-01-21,8.3895,8.4915,7.989,8.0357,33171342,0
2010-01-22,8.0505,8.096,7.8536,7.9187,35568612,0
2010-01-25,8.1061,8.1378,7.8943,7.9392,26555912,0
2010-01-26,7.7494,8.0662,7.6738,7.8442,31537069,0
2010-01-27,7.7534,7.8489,7.6178,7.7683,35021258,0
2010-01-28,7.8489,7.8794,7.602,7.7683,26156459,0
2010-01-29,7.9233,7.928,7.4504,7.547,30263594,0
2010-02-01,7.7093,7.9123,7.6636,7.9078,21805099,0
2010-02-02,8.0708,8.1631,7.944,8.0708,29597888,0
2010-02-03,8.056,8.0708,7.863,7.944,13745084,0
2010-02-04,7.7586,7.7634,7.5052,7.547,29283901,0
2010-02-05,7.5762,7.602,7.127,7.426,32369160,0
2010-02-08,7.3744,7.5259,7.2909,7.306,23927331,0
2010-02-09,7.5564,7.8489,7.5415,7.7039,40084003,0
2010-02-10,7.7289,7.7927,7.6178,7.744,24694338,0
2010-02-11,7.6526,8.0103,7.6178,7.9653,29200604,0
2010-02-12,7.6132,7.8991,7.6132,7.8943,20773864,0
2010-02-16,8.1211,8.1901,7.8794,8.0405,11824021,0
2010-02-17,8.096,8.1679,7.9123,8.1426,19753120,0
2010-02-18,8.056,8.2895,8.0357,8.2239,28446529,0
2010-02-19,8.0856,8.2393,8.0708,8.1631,12397529,0
2010-02-22,8.1941,8.2239,8.0467,8.0708,13790686,0
2010-02-23,7.9597,8.0048,7.7586,7.8095,17739788,0
2010-02-24,7.7927,7.863,7.6841,7.7729,17824007,0
2010-02-25,7.5973,7.8536,7.5259,7.8135,21001852,0
2010-02-26,7.8189,7.9233,7.7241,7.8943,16024673,0
2010-03-01,7.989,8.0755,7.9392,8.0405,13970445,0
2010-03-02,8.1165,8.2239,8.1109,8.1901,14134139,0
2010-03-03,8.2454,8.3466,8.1322,8.1941,18244529,0
2010-03-04,8.2488,8.26,8.0856,8.1901,14872904,0
2010-03-05,8.2746,8.3248,8.2239,8.3091,16119646,0
2010-03-08,8.315,8.3309,8.1789,8.2191,15707871,0
2010-03-09,8.126,8.3598,8.1165,8.2625,21148937,0
2010-03-10,8.2948,8.4609,8.2789,8.3309,14240887,0
2010-03-11,8.2895,8.3895,8.2043,8.3895,13444629,0
2010-03-12,8.4609,8.4659,8.2789,8.3309,14768262,0
2010-03-15,8.285,8.3799,8.1995,8.3248,12959422,0
2010-03-16,8.365,8.3895,8.254,8.3309,16210280,0
2010-03-17,8.401,8.4255,8.1679,8.2105,20071944,0
2010-03-18,8.1575,8.1941,8.0048,8.1109,19344686,0
2010-03-19,8.1211,8.1528,7.944,7.9834,19314451,0
2010-03-22,7.9123,8.0615,7.8943,8.0467,19973205,0
2010-03-23,8.1109,8.1378,7.944,8.0254,27577009,0
2010-03-24,7.9123,8.0213,7.863,7.8943,22995278,0
2010-03-25,7.9653,8.1061,7.9233,7.9344,34324316,0
2010-03-26,7.9597,8.0311,7.863,7.9535,19453855,0
2010-03-29,8.0103,8.2043,7.9946,8.1732,18535703,0
2010-03-30,8.2239,8.315,8.1732,8.2895,19105157,0
2010-03-31,8.2999,8.5005,8.2999,8.4043,21290176,0
2010-04-01,8.5358,8.7346,8.5148,8.713,25531978,0
2010-04-05,8.713,8.76,8.6709,8.7068,15838888,0
2010-04-06,8.6178,8.7013,8.4755,8.6277,17611727,0
2010-04-07,8.6178,8.634,8.4106,8.5005,17789129,0
2010-04-08,8.4106,8.7699,8.3799,8.7176,18520033,0
2010-04-09,8.723,8.8094,8.6618,8.7744,16093993,0
2010-04-12,8.794,8.8094,8.7013,8.723,11549453,0
2010-04-13,8.7284,8.76,8.6178,8.6824,12034089,0
2010-04-14,8.6574,8.7653,8.6404,8.7383,18160322,0
2010-04-15,8.6914,8.7887,8.5701,8.5915,20015979,0
2010-04-16,8.5058,8.5405,8.2694,8.3415,21989049,0
2010-04-19,8.3091,8.4043,8.1679,8.3091,22227434,0
2010-04-20,8.3564,8.4158,8.2895,8.3799,13483875,0
2010-04-21,8.4609,8.4701,8.1901,8.3248,16325502,0
2010-04-22,8.26,8.3466,8.1378,8.3354,19976473,0
2010-04-23,8.2669,8.3396,8.2072,8.3125,11268239,0
2010-04-26,8.365,8.365,8.2393,8.26,15796747,0
2010-04-27,8.148,8.2342,7.9503,8.0001,29622352,0
2010-04-28,8.2302,8.26,8.0405,8.2105,25614325,0
2010-04-29,8.3466,8.5701,8.3466,8.4808,20106690,0
2010-04-30,8.5256,8.6178,8.4609,8.4915,19637833,0
2010-05-03,8.5452,8.6178,8.3948,8.4659,11747531,0
2010-05-04,8.2895,8.2895,8.0505,8.096,28962019,0
2010-05-05,7.9233,8.148,7.8031,8.0048,25155514,0
2010-05-06,7.8851,8.0405,7.265,7.7634,59523624,0
2010-05-07,7.6929,7.8031,7.3493,7.7039,43062297,0
2010-05-10,8.2488,8.3466,8.1426,8.2694,26076509,0
2010-05-11,8.1165,8.3248,8.0856,8.1322,24459115,0
2010-05-12,8.2342,8.26,8.148,8.2302,15119986,0
2010-05-13,8.2105,8.2625,8.1014,8.1322,11978239,0
2010-05-14,7.9756,8.0048,7.7634,7.928,16007505,0
2010-05-17,7.9535,8.0405,7.6219,7.863,18153158,0
2010-05-18,8.0708,8.096,7.6386,7.6929,24633117,0
2010-05-19,7.3957,7.521,7.2695,7.4316,33959774,0
2010-05-20,7.1766,7.3448,6.9958,7.1319,32351276,0
2010-05-21,7.021,7.5724,7.0161,7.5564,45831645,0
2010-05-24,7.5304,7.5872,7.3853,7.4002,31820498,0
2010-05-25,7.1071,7.1616,6.921,7.1616,57910253,0
2010-05-26,7.2596,7.306,7.0561,7.1817,40784757,0
2010-05-27,7.3957,7.5762,7.3196,7.5762,23940793,0
2010-05-28,7.4641,7.5415,7.3905,7.4504,19464511,0
2010-06-01,7.521,7.6929,7.3493,7.5259,27100584,0
2010-06-02,7.5304,7.7777,7.5052,7.7729,18632172,0
2010-06-03,7.8582,7.8943,7.5762,7.7241,15320954,0
2010-06-04,7.521,7.6132,7.3957,7.4165,16440600,0
2010-06-07,7.4458,7.4792,7.2189,7.2189,17982597,0
2010-06-08,7.2855,7.4458,7.1817,7.426,23513444,0
2010-06-09,7.5052,7.5415,7.2953,7.3235,18082383,0
2010-06-10,7.5164,7.7039,7.5052,7.6991,17583459,0
2010-06-11,7.5367,7.7586,7.5367,7.74,14927548,0
2010-06-14,7.863,7.863,7.6329,7.6526,14417370,0
2010-06-15,7.7141,7.9233,7.6793,7.9123,13872787,0
2010-06-16,7.7872,8.0254,7.7534,7.9653,13412866,0
2010-06-17,8.0213,8.0505,7.8236,7.8897,12937730,0
2010-06-18,7.9031,8.0048,7.863,7.9597,13884106,0
2010-06-21,8.148,8.1789,8.0357,8.096,15466547,0
2010-06-22,8.096,8.1901,7.928,7.9344,20690079,0
2010-06-23,7.944,7.9597,7.7586,7.9123,21123591,0
2010-06-24,7.8851,7.8943,7.6683,7.7241,17874193,0
2010-06-25,7.7927,7.8396,7.6219,7.8291,10754057,0
2010-06-28,7.8851,7.9078,7.744,7.7729,14740481,0
2010-06-29,7.5259,7.547,7.2392,7.3142,33930513,0
2010-06-30,7.3524,7.4737,7.222,7.237,26804128,0
2010-07-01,7.3493,7.5724,7.1917,7.5613,27722108,0
2010-07-02,7.6283,7.7984,7.5367,7.7534,18026613,0
2010-07-06,7.8095,7.8897,7.6583,7.7634,17481113,0
2010-07-07,7.8536,8.2789,7.8536,8.2694,32960831,0
2010-07-08,8.2895,8.5452,8.254,8.5256,39295571,0
2010-07-09,8.4755,8.6618,8.4255,8.6574,13603655,0
2010-07-12,8.5211,8.6178,8.3841,8.436,17535463,0
2010-07-13,8.496,8.6123,8.4755,8.5358,14336639,0
2010-07-14,8.4659,8.5969,8.4299,8.5452,24064353,0
2010-07-15,8.5058,8.5915,8.3799,8.4659,18474212,0
2010-07-16,8.4861,8.4915,8.2239,8.2454,18974112,0
2010-07-19,8.3055,8.4755,8.2948,8.4659,15641596,0
2010-07-20,8.3799,8.6663,8.3598,8.6404,22811353,0
2010-07-21,8.6914,8.7013,8.4915,8.5405,20258524,0
2010-07-22,8.7068,8.9208,8.6914,8.8904,25893821,0
2010-07-23,8.8211,8.9516,8.7887,8.9516,15643275,0
2010-07-26,8.9263,8.976,8.8607,8.9354,12028503,0
2010-07-27,8.9985,9.056,8.8653,8.8706,15197012,0
2010-07-28,9.0109,9.3556,8.957,9.3043,38150831,0
2010-07-29,9.2854,9.4308,9.1857,9.2899,22384391,0
2010-07-30,9.1712,9.4111,9.1172,9.3448,21510883,0
2010-08-02,9.4765,9.526,9.3801,9.4928,19414617,0
2010-08-03,9.3043,9.3755,9.2118,9.2421,18696866,0
2010-08-04,9.2421,9.3143,9.1369,9.1857,21802911,0
2010-08-05,9.1215,9.3188,9.1215,9.2538,16995415,0
2010-08-06,9.1902,9.2755,9.1018,9.2421,15941259,0
2010-08-09,9.2755,9.3908,9.2647,9.3188,13640339,0
2010-08-10,9.1902,9.2484,9.1369,9.1902,16534702,0
2010-08-11,9.0325,9.0353,8.8444,8.9011,17424626,0
2010-08-12,8.785,8.9949,8.7545,8.957,14132324,0
2010-08-13,8.9615,9.1064,8.9208,8.9949,14392561,0
2010-08-16,9.0109,9.1215,8.9263,9.1215,11412906,0
2010-08-17,9.1468,9.1857,9.1018,9.1513,15713768,0
2010-08-18,9.1414,9.2647,9.1172,9.2484,11367973,0
2010-08-19,9.2323,9.2944,9.0712,9.127,18405847,0
2010-08-20,9.0423,9.0955,8.967,9.0919,11860382,0
2010-08-23,9.1559,9.2278,9.056,9.0712,13770896,0
2010-08-24,8.9416,8.9471,8.794,8.8499,21807613,0
2010-08-25,8.785,8.8247,8.6429,8.7887,22548393,0
2010-08-26,8.8211,8.8444,8.6015,8.6232,13800565,0
2010-08-27,8.7068,8.9109,8.6277,8.8949,16931096,0
2010-08-30,8.8752,8.885,8.6709,8.7383,12709573,0
2010-08-31,8.786,8.9326,8.7365,8.9127,23511676,0
2010-09-01,9.0811,9.3242,9.0811,9.2691,24077735,0
2010-09-02,9.1902,9.2592,9.1215,9.1965,14649826,0
2010-09-03,9.2944,9.3332,9.0676,9.1117,15995421,0
2010-09-07,9.0262,9.1513,9.0109,9.0766,10921214,0
2010-09-08,9.0919,9.2755,9.0514,9.1414,22915962,0
2010-09-09,9.2225,9.2854,9.1821,9.2592,18825625,0
2010-09-10,9.2755,9.2944,9.1965,9.2854,12926960,0
2010-09-13,9.3854,9.652,9.3711,9.652,26416622,0
2010-09-14,9.676,9.82,9.663,9.699,15877713,0
2010-09-15,9.617,9.666,9.526,9.666,12319737,0
2010-09-16,9.632,9.699,9.603,9.672,9300038,0
2010-09-17,9.641,9.75,9.536,9.557,12110964,0
2010-09-20,9.637,9.676,9.582,9.637,9660510,0
2010-09-21,9.603,9.617,9.4663,9.603,22654133,0
2010-09-22,9.725,9.787,9.621,9.693,23534739,0
2010-09-23,9.658,9.946,9.632,9.793,22923959,0
2010-09-24,9.772,9.902,9.637,9.74,24537272,0
2010-09-27,9.676,9.815,9.647,9.75,13157248,0
2010-09-28,9.787,9.953,9.746,9.906,15518901,0
2010-09-29,9.869,10.093,9.864,10.042,20910949,0
2010-09-30,10.211,10.309,10.128,10.299,22318231,0
2010-10-01,10.368,10.527,10.32,10.5,20598871,0
2010-10-04,10.442,10.483,10.304,10.32,17743333,0
2010-10-05,10.442,10.767,10.421,10.722,22138870,0
2010-10-06,10.725,10.784,10.617,10.646,21381258,0
2010-10-07,10.753,10.753,10.537,10.631,11677049,0
2010-10-08,10.652,10.98,10.641,10.964,14409334,0
2010-10-11,11.006,11.071,10.883,10.942,13442638,0
2010-10-12,10.958,11.077,10.837,11.006,14456930,0
2010-10-13,11.066,11.306,11.048,11.247,22494889,0
2010-10-14,11.181,11.226,11.061,11.136,20334553,0
2010-10-15,11.2,11.205,11.042,11.102,21448099,0
2010-10-18,10.942,11.181,10.913,11.17,16667170,0
2010-10-19,10.792,10.985,10.673,10.743,26851285,0
2010-10-20,10.784,11.102,10.778,11.02,17745322,0
2010-10-21,10.964,11.13,10.697,10.773,19854550,0
2010-10-22,10.847,10.908,10.736,10.756,16198424,0
2010-10-25,10.888,11.066,10.868,11.01,18328789,0
2010-10-26,10.964,11.161,10.924,11.143,13931760,0
2010-10-27,10.767,10.853,10.523,10.55,25656511,0
2010-10-28,10.656,10.667,10.457,10.483,18894519,0
2010-10-29,10.584,10.589,10.483,10.512,14511627,0
2010-11-01,10.62,10.939,10.582,10.939,24533301,0
2010-11-02,10.981,11.278,10.921,11.278,26104438,0
2010-11-03,11.119,11.231,11.056,11.226,42612057,0
2010-11-04,11.251,11.365,11.19,11.349,19649649,0
2010-11-05,11.296,11.386,11.247,11.365,20993276,0
2010-11-08,11.15,11.286,11.13,11.277,15330383,0
2010-11-09,11.181,11.268,10.8,10.883,26900558,0
2010-11-10,10.939,11.032,10.756,10.908,31387160,0
2010-11-11,10.778,10.806,10.652,10.736,14753928,0
2010-11-12,10.606,10.715,10.431,10.55,19768884,0
2010-11-15,10.606,10.688,10.468,10.588,10323472,0
2010-11-16,10.509,10.547,10.206,10.315,19522650,0
2010-11-17,10.378,10.448,10.325,10.331,15668854,0
2010-11-18,10.523,10.62,10.483,10.55,17004592,0
2010-11-19,10.509,10.593,10.341,10.56,9718504,0
2010-11-22,10.448,10.504,10.211,10.341,20782726,0
2010-11-23,10.166,10.172,10,10.073,23236173,0
2010-11-24,10.341,10.494,10.32,10.427,20206613,0
2010-11-26,10.15,10.268,10.113,10.166,9337638,0
2010-11-29,10.139,10.23,9.975,10.213,14361250,0
2010-11-30,10.102,10.267,10.041,10.138,17515183,0
2010-12-01,10.347,10.473,10.308,10.442,20192984,0
2010-12-02,10.468,10.555,10.404,10.555,14702395,0
2010-12-03,10.373,10.494,10.268,10.304,22113731,0
2010-12-06,10.233,10.257,10.182,10.23,18286814,0
2010-12-07,10.254,10.284,9.963,9.981,25027683,0
2010-12-08,10.014,10.068,9.874,9.946,20394201,0
2010-12-09,9.946,9.963,9.704,9.778,18472037,0
2010-12-10,9.76,9.798,9.658,9.782,16961232,0
2010-12-13,9.787,10.024,9.76,10.014,28330972,0
2010-12-14,9.879,10.042,9.834,10.005,22536027,0
2010-12-15,9.89,9.935,9.793,9.82,16107187,0
2010-12-16,9.84,9.864,9.699,9.763,16738491,0
2010-12-17,9.652,9.755,9.641,9.74,17147589,0
2010-12-20,9.715,9.74,9.592,9.613,18698438,0
2010-12-21,9.76,9.895,9.709,9.763,21345867,0
2010-12-22,9.805,10.01,9.767,10.01,20832550,0
2010-12-23,9.958,10.093,9.925,9.925,14378229,0
2010-12-27,9.859,9.942,9.805,9.846,9890005,0
2010-12-28,9.815,9.846,9.746,9.746,10996036,0
2010-12-29,9.831,10.083,9.831,10.059,14563783,0
2010-12-30,10.099,10.236,10.083,10.212,11363651,0
2010-12-31,10.17,10.311,10.133,10.255,5333206,0
2011-01-03,10.361,10.494,10.331,10.442,16053480,0
2011-01-04,10.451,10.489,10.23,10.382,19733736,0
2011-01-05,10.396,10.504,10.373,10.451,15832101,0
2011-01-06,10.368,10.373,10.014,10.021,24265718,0
2011-01-07,10.113,10.124,9.84,9.915,16377312,0
2011-01-10,9.859,9.966,9.709,9.942,27470526,0
2011-01-11,10.01,10.086,9.925,10.047,16986241,0
2011-01-12,10.176,10.308,10.139,10.304,17112163,0
2011-01-13,10.304,10.356,10.182,10.224,15033843,0
2011-01-14,10.155,10.254,10.073,10.211,14281336,0
2011-01-18,10.172,10.239,10.144,10.2,24649863,0
2011-01-19,10.166,10.23,10.005,10.073,19493238,0
2011-01-20,9.972,9.975,9.729,9.805,22801103,0
2011-01-21,9.89,9.93,9.715,9.763,16914674,0
2011-01-24,9.815,9.975,9.74,9.966,15789678,0
2011-01-25,9.895,9.953,9.76,9.915,12990635,0
2011-01-26,9.985,10.042,9.859,9.879,19527301,0
2011-01-27,9.981,9.99,9.641,9.82,22544239,0
2011-01-28,9.782,9.798,9.3711,9.627,28656809,0
2011-01-31,9.652,9.706,9.513,9.56,28118857,0
2011-02-01,9.632,9.74,9.587,9.641,23690957,0
2011-02-02,9.637,9.736,9.4368,9.4968,24061620,0
2011-02-03,9.4554,9.4928,9.2936,9.3493,18436580,0
2011-02-04,9.1369,9.2064,9.0164,9.1018,32860633,0
2011-02-07,8.9842,9.0955,8.976,9.046,25907681,0
2011-02-08,9.3448,9.4485,9.2278,9.4024,47193478,0
2011-02-09,9.2538,9.3332,9.1667,9.2647,23807524,0
2011-02-10,9.3043,9.3233,9.1965,9.2691,22948672,0
2011-02-11,9.2421,9.621,9.1767,9.617,29033856,0
2011-02-14,9.502,9.627,9.4554,9.573,14949490,0
2011-02-15,9.557,9.704,9.536,9.676,26473116,0
2011-02-16,9.869,9.958,9.778,9.895,19990320,0
2011-02-18,9.963,10.047,9.879,9.946,15145339,0
2011-02-22,9.709,9.782,9.3971,9.4765,39242518,0
2011-02-23,9.4495,9.581,9.3376,9.563,28148125,0
2011-02-24,9.704,9.715,9.4968,9.663,22291536,0
2011-02-25,9.693,9.755,9.4663,9.74,22221217,0
2011-02-28,9.758,9.966,9.75,9.89,19967795,0
2011-03-01,9.935,9.952,9.719,9.746,18802402,0
2011-03-02,9.719,9.846,9.666,9.719,15676296,0
2011-03-03,9.859,10.014,9.825,10.014,21122893,0
2011-03-04,10.025,10.189,9.935,10.052,14504646,0
2011-03-07,10.01,10.031,9.704,9.805,14448052,0
2011-03-08,9.76,9.851,9.652,9.763,11125308,0
2011-03-09,9.736,9.859,9.709,9.763,17031575,0
2011-03-10,9.4968,9.563,9.3711,9.4015,19159823,0
2011-03-11,9.3188,9.4495,9.2989,9.3711,25551922,0
2011-03-14,9.3656,9.569,9.3602,9.546,14807670,0
2011-03-15,9.2278,9.603,9.1848,9.552,21218521,0
2011-03-16,9.603,9.607,9.1848,9.3448,24314034,0
2011-03-17,9.4091,9.4535,9.1991,9.2872,18218342,0
2011-03-18,9.4663,9.54,9.4062,9.517,14941773,0
2011-03-21,9.632,9.658,9.552,9.587,15235129,0
2011-03-22,9.617,9.953,9.603,9.919,22870704,0
2011-03-23,9.906,9.963,9.798,9.809,25861155,0
2011-03-24,9.879,9.912,9.805,9.84,17396681,0
2011-03-25,9.819,9.859,9.74,9.767,13485338,0
2011-03-28,9.76,9.855,9.729,9.746,23103439,0
2011-03-29,9.778,9.874,9.704,9.869,13593354,0
2011-03-30,9.942,10.22,9.884,10.189,19474643,0
2011-03-31,10.396,10.535,10.366,10.491,33120178,0
2011-04-01,10.647,10.747,10.588,10.627,23559889,0
2011-04-04,10.593,10.631,10.505,10.577,11021649,0
2011-04-05,10.512,10.678,10.479,10.601,12993200,0
2011-04-06,10.657,10.683,10.519,10.56,9924631,0
2011-04-07,10.627,10.789,10.606,10.737,19077395,0
2011-04-08,10.711,10.731,10.512,10.583,18765909,0
2011-04-11,10.56,10.636,10.392,10.443,12511341,0
2011-04-12,10.32,10.396,10.188,10.314,18057643,0
2011-04-13,10.382,10.387,10.22,10.293,16366671,0
2011-04-14,10.273,10.341,10.182,10.224,11824647,0
2011-04-15,10.289,10.293,10.113,10.223,12495631,0
2011-04-18,10.005,10.175,9.924,10.113,16507749,0
2011-04-19,10.213,10.378,10.213,10.347,15168288,0
2011-04-20,10.5,10.542,10.404,10.537,14509466,0
2011-04-21,10.588,10.683,10.437,10.518,10798296,0
2011-04-25,10.5,10.607,10.448,10.577,12402898,0
2011-04-26,10.611,10.705,10.55,10.617,15951765,0
2011-04-27,10.693,10.705,10.289,10.392,26616343,0
2011-04-28,10.205,10.23,9.971,10.072,27669530,0
2011-04-29,10.043,10.275,10.031,10.23,14722952,0
2011-05-02,10.299,10.331,10.082,10.123,10908074,0
2011-05-03,9.956,9.98,9.738,9.796,24038006,0
2011-05-04,9.797,9.839,9.625,9.661,26456918,0
2011-05-05,9.63,9.796,9.545,9.62,17986082,0
2011-05-06,9.85,9.93,9.746,9.855,19990995,0
2011-05-09,9.839,9.93,9.676,9.93,15675731,0
2011-05-10,10,10.149,9.965,10.143,20157870,0
2011-05-11,10.046,10.046,9.878,9.935,18098290,0
2011-05-12,9.901,10.133,9.833,10.052,23649530,0
2011-05-13,9.98,9.984,9.616,9.686,16268480,0
2011-05-16,9.646,9.85,9.59,9.606,13327965,0
2011-05-17,9.4958,9.776,9.4495,9.776,37123621,0
2011-05-18,9.739,9.787,9.528,9.586,17609815,0
2011-05-19,9.62,9.703,9.4958,9.59,15146405,0
2011-05-20,9.545,9.589,9.4643,9.4998,12334058,0
2011-05-23,9.3224,9.516,9.2837,9.4239,12882739,0
2011-05-24,9.515,9.635,9.4998,9.6,13712701,0
2011-05-25,9.545,9.586,9.4697,9.524,9020482,0
2011-05-26,9.616,9.878,9.579,9.85,22173586,0
2011-05-27,9.94,10.013,9.905,9.98,16329188,0
2011-05-31,10.089,10.131,9.976,10.078,20402018,0
2011-06-01,10.075,10.086,9.781,9.792,22449280,0
2011-06-02,9.807,9.951,9.702,9.918,24448377,0
2011-06-03,9.839,10.219,9.824,10.092,22901261,0
2011-06-06,9.984,10.041,9.818,9.864,17278503,0
2011-06-07,9.99,10.157,9.981,10.064,21542949,0
2011-06-08,10.053,10.088,9.895,9.976,12568751,0
2011-06-09,9.976,9.99,9.834,9.925,13888897,0
2011-06-10,9.859,9.869,9.65,9.735,17785018,0
2011-06-13,9.735,9.918,9.722,9.855,21430464,0
2011-06-14,9.905,9.995,9.839,9.858,20396762,0
2011-06-15,9.781,9.918,9.745,9.884,15054569,0
2011-06-16,9.776,9.814,9.522,9.668,20724861,0
2011-06-17,9.718,9.762,9.605,9.703,17626066,0
2011-06-20,9.68,9.819,9.657,9.777,14548869,0
2011-06-21,9.762,9.825,9.735,9.792,12659631,0
2011-06-22,9.762,10.032,9.755,9.869,13166330,0
2011-06-23,9.623,9.834,9.623,9.808,16914274,0
2011-06-24,9.845,9.845,9.713,9.776,7508190,0
2011-06-27,9.713,9.89,9.675,9.855,12108647,0
2011-06-28,9.906,10.212,9.869,10.179,12244676,0
2011-06-29,10.231,10.39,10.208,10.37,11814021,0
2011-06-30,10.454,10.487,10.382,10.421,9914808,0
2011-07-01,10.37,10.597,10.297,10.536,12672773,0
2011-07-05,10.526,10.588,10.482,10.531,11000674,0
2011-07-06,10.482,10.57,10.37,10.45,11415107,0
2011-07-07,10.522,10.559,10.34,10.351,17453998,0
2011-07-08,10.264,10.264,10.088,10.173,15833322,0
2011-07-11,9.935,9.976,9.68,9.68,30269025,0
2011-07-12,9.754,9.786,9.4873,9.508,38454707,0
2011-07-13,9.616,9.915,9.4988,9.686,38659747,0
2011-07-14,9.703,9.722,9.4584,9.4873,35937066,0
2011-07-15,9.615,9.635,9.3556,9.4072,22964051,0
2011-07-18,9.2162,9.2755,9.0092,9.1314,38353619,0
2011-07-19,9.2592,9.3908,9.2314,9.3493,20198979,0
2011-07-20,9.4775,9.6,9.4268,9.545,29682366,0
2011-07-21,9.661,9.884,9.649,9.754,36749992,0
2011-07-22,9.858,9.89,9.757,9.786,12707926,0
2011-07-25,9.615,9.781,9.605,9.745,10649081,0
2011-07-26,9.707,9.796,9.628,9.753,12051223,0
2011-07-27,9.584,9.584,9.3278,9.571,34117116,0
2011-07-28,9.508,9.786,9.508,9.685,25970286,0
2011-07-29,9.64,9.895,9.566,9.782,25492510,0
2011-08-01,9.963,9.975,9.665,9.833,18560176,0
2011-08-02,9.718,9.735,9.4072,9.4515,23039713,0
2011-08-03,9.3979,9.4425,9.1649,9.4121,30608002,0
2011-08-04,9.1189,9.1604,8.713,8.8391,42704883,0
2011-08-05,9.1046,9.2154,8.5405,8.9877,42946880,0
2011-08-08,8.6068,8.7077,8.0254,8.1277,40663051,0
2011-08-09,8.2161,8.6006,8.0708,8.5969,30803509,0
2011-08-10,8.3991,8.5969,8.1277,8.2217,43389268,0
2011-08-11,8.4079,8.6824,8.2161,8.5861,26367779,0
2011-08-12,8.6762,8.7896,8.4737,8.6564,16705460,0
2011-08-15,8.8319,8.9027,8.7905,8.8724,14509448,0
2011-08-16,8.7293,8.8266,8.5745,8.7663,16824226,0
2011-08-17,8.877,9.0442,8.8454,9.0289,16290882,0
2011-08-18,8.6386,8.6762,8.3668,8.5396,26080192,0
2011-08-19,8.4737,8.6528,8.337,8.372,19811199,0
2011-08-22,8.5585,8.6114,8.2703,8.4176,23603261,0
2011-08-23,8.3108,8.5185,8.0801,8.5086,25654539,0
2011-08-24,8.444,8.6267,8.3275,8.5331,16589176,0
2011-08-25,8.7167,8.7482,8.4124,8.4844,24014617,0
2011-08-26,8.4387,8.6322,8.2703,8.5446,20219735,0
2011-08-29,8.7337,8.8003,8.6214,8.7896,14216068,0
2011-08-30,8.7058,8.9217,8.6709,8.8715,13124014,0
2011-08-31,8.9579,9.1378,8.9011,9.0857,17696307,0
2011-09-01,9.3602,9.727,9.3043,9.639,45842319,0
2011-09-02,9.335,9.4495,9.0811,9.1794,26007530,0
2011-09-06,8.5405,9.0442,8.148,9.0335,24001842,0
2011-09-07,9.2,9.3332,9.1252,9.3332,10954726,0
2011-09-08,9.2216,9.3385,9.155,9.2,11760337,0
2011-09-09,8.9027,8.9064,8.6564,8.7554,21652858,0
2011-09-12,8.5396,8.6322,8.1995,8.4684,24185475,0
2011-09-13,8.5638,8.5638,8.2642,8.4176,16556909,0
2011-09-14,8.4623,8.5798,8.1995,8.4988,16363397,0
2011-09-15,8.6869,8.7815,8.5798,8.6958,12492013,0
2011-09-16,8.785,8.8112,8.5951,8.7383,15007530,0
2011-09-19,8.3573,8.4623,8.3159,8.4281,14577099,0
2011-09-20,8.3921,8.4988,8.3008,8.3573,10630911,0
2011-09-21,8.2505,8.3213,7.9826,7.9826,33658426,0
2011-09-22,7.5478,7.7554,7.379,7.4849,30639674,0
2011-09-23,7.5006,7.6395,7.3934,7.5202,30941413,0
2011-09-26,7.5872,7.6897,7.3845,7.6897,33166870,0
2011-09-27,7.9219,8.1061,7.9023,7.9526,27141729,0
2011-09-28,7.9478,8.0856,7.7594,7.7802,21940975,0
2011-09-29,7.932,8.0405,7.7101,7.8781,25005445,0
2011-09-30,7.7233,7.7494,7.3684,7.5297,37635435,0
2011-10-03,7.4689,7.6186,7.3272,7.3378,28585189,0
2011-10-04,7.2455,7.5343,7.1214,7.5148,29252179,0
2011-10-05,7.5715,7.7187,7.4572,7.6841,20014195,0
2011-10-06,7.8048,8.0341,7.7881,8.0286,26591741,0
2011-10-07,8.1006,8.1789,7.7156,7.7745,13495743,0
2011-10-10,8.0199,8.2548,8.0088,8.1995,18383314,0
2011-10-11,8.1789,8.3807,8.1006,8.2755,21760435,0
2011-10-12,8.3807,8.7068,8.3573,8.534,18533785,0
2011-10-13,8.4582,8.513,8.26,8.4684,16809726,0
2011-10-14,8.5736,8.6322,8.478,8.6105,11661758,0
2011-10-17,8.4281,8.4529,8.2755,8.3008,11371239,0
2011-10-18,8.3159,8.6331,8.1844,8.554,17007474,0
2011-10-19,8.5185,8.6114,8.337,8.444,20694425,0
2011-10-20,8.3807,8.4623,8.126,8.386,14416397,0
2011-10-21,8.4988,8.6869,8.4728,8.6654,18346987,0
2011-10-24,8.6663,9.0938,8.6609,9.0649,21991969,0
2011-10-25,8.9217,8.948,8.5933,8.8373,25061272,0
2011-10-26,8.9317,8.9769,8.6051,8.948,25309102,0
2011-10-27,9.4505,9.738,9.2154,9.522,52395488,0
2011-10-28,9.4873,9.686,9.4505,9.635,19262723,0
2011-10-31,9.4258,9.4873,9.2755,9.2755,17803821,0
2011-11-01,8.7446,9.1794,8.713,9.0712,25163132,0
2011-11-02,9.2367,9.3448,9.1451,9.2746,12099928,0
2011-11-03,9.326,9.3565,9.1234,9.1387,26346730,0
2011-11-04,9.0857,9.1378,8.8895,9.1064,12875087,0
2011-11-07,9.1451,9.2,9.0594,9.1604,11291672,0
2011-11-08,9.1541,9.3134,9.0892,9.2989,12660983,0
2011-11-09,8.9118,8.9912,8.7914,8.8436,18738598,0
2011-11-10,9.0857,9.0857,8.7355,8.813,13053071,0
2011-11-11,8.9516,9.0938,8.9272,9.038,10213277,0
2011-11-14,9.0694,9.1351,8.948,8.9679,11492574,0
2011-11-15,8.9164,9.1154,8.8797,9.0442,8760424,0
2011-11-16,8.9118,9.1091,8.8706,8.9164,12690276,0
2011-11-17,8.9633,8.9823,8.5531,8.67,17426432,0
2011-11-18,8.6949,8.6949,8.3598,8.4052,26772388,0
2011-11-21,8.2454,8.2746,8.0544,8.1465,32347265,0
2011-11-22,8.0951,8.126,7.9463,7.9812,25289380,0
2011-11-23,7.8197,7.8709,7.6115,7.6518,23340933,0
2011-11-25,7.5556,7.7534,7.5408,7.6667,12342812,0
2011-11-28,7.9512,8.0016,7.859,7.9297,14545752,0
2011-11-29,7.925,8.0585,7.8339,7.8497,11224235,0
2011-11-30,8.4556,8.6404,8.2999,8.4097,31332467,0
2011-12-01,8.6367,8.7994,8.547,8.6654,26250260,0
2011-12-02,8.8543,8.9164,8.6313,8.7509,19709651,0
2011-12-05,9.003,9.003,8.8193,8.8797,21400268,0
2011-12-06,8.7914,8.9317,8.6654,8.8275,14102088,0
2011-12-07,8.7959,8.9208,8.7437,8.8085,20619528,0
2011-12-08,8.6869,8.8085,8.5461,8.6042,18648380,0
2011-12-09,8.66,8.8752,8.66,8.8275,10679845,0
2011-12-12,8.6313,8.6519,8.4915,8.6464,16239673,0
2011-12-13,8.6815,8.7301,8.4228,8.5148,13955709,0
2011-12-14,8.5005,8.5219,8.3354,8.365,13180638,0
2011-12-15,8.4799,8.5219,8.2377,8.2625,13948367,0
2011-12-16,8.3755,8.4176,8.2105,8.3029,20311350,0
2011-12-19,8.299,8.3975,8.2217,8.2532,21358775,0
2011-12-20,8.562,8.7013,8.5256,8.5673,23587387,0
2011-12-21,8.5897,8.6196,8.4538,8.5897,21422501,0
2011-12-22,8.6087,8.7663,8.5771,8.713,16873545,0
2011-12-23,8.7618,8.7763,8.6367,8.7013,10961110,0
2011-12-27,8.6313,8.6753,8.5924,8.6753,9829154,0
2011-12-28,8.5924,8.6042,8.4061,8.4737,10895088,0
2011-12-29,8.4623,8.5461,8.4529,8.5461,6539213,0
2011-12-30,8.5531,8.7049,8.5219,8.6528,5310885,0
2012-01-03,8.8275,8.9011,8.7763,8.8364,12243667,0
2012-01-04,8.8184,8.9579,8.8184,8.8895,8341786,0
2012-01-05,8.75,8.8797,8.5988,8.8643,15569344,0
2012-01-06,8.8841,8.9308,8.786,8.8895,13885617,0
2012-01-09,8.9516,9.0603,8.9055,9.0451,17041528,0
2012-01-10,9.2206,9.3287,9.174,9.1839,18033592,0
2012-01-11,9.1082,9.2592,9.1028,9.2421,8594346,0
2012-01-12,9.2484,9.3215,9.2108,9.2962,12480662,0
2012-01-13,9.0857,9.1632,9.0127,9.1172,14003164,0
2012-01-17,9.3206,9.3791,9.1073,9.118,19194490,0
2012-01-18,9.174,9.4545,9.1632,9.4495,13933215,0
2012-01-19,9.4091,9.555,9.3953,9.545,30392338,0
2012-01-20,9.522,9.579,9.4495,9.579,14133809,0
2012-01-23,9.4765,9.637,9.4416,9.621,15326616,0
2012-01-24,9.3953,9.658,9.3728,9.641,15945708,0
2012-01-25,9.585,9.87,9.508,9.846,12298372,0
2012-01-26,9.851,9.914,9.684,9.786,20239463,0
2012-01-27,9.8,9.919,9.773,9.854,18264071,0
2012-01-30,9.585,9.658,9.4717,9.641,16760274,0
2012-01-31,9.4683,9.4735,9.2592,9.2854,28271365,0
2012-02-01,9.2998,9.503,9.2583,9.4663,34749592,0
2012-02-02,9.4288,9.56,9.3773,9.503,15442530,0
2012-02-03,9.587,9.668,9.539,9.659,15792728,0
2012-02-06,9.572,9.627,9.528,9.603,8585348,0
2012-02-07,9.632,9.707,9.4873,9.654,14340541,0
2012-02-08,9.69,9.746,9.571,9.632,13831639,0
2012-02-09,9.597,9.642,9.4613,9.545,19510840,0
2012-02-10,9.3692,9.4368,9.326,9.4368,14231513,0
2012-02-13,9.505,9.545,9.4505,9.539,18167725,0
2012-02-14,9.4574,9.4833,9.353,9.4833,16252407,0
2012-02-15,9.4199,9.4485,9.2154,9.2647,21549257,0
2012-02-16,9.1342,9.4318,9.1127,9.4318,15077185,0
2012-02-17,9.4062,9.4416,9.3413,9.4308,12762298,0
2012-02-21,9.572,9.572,9.4072,9.535,13770310,0
2012-02-22,9.556,9.586,9.3638,9.4485,14125918,0
2012-02-23,9.4006,9.4101,9.2538,9.2953,13611080,0
2012-02-24,9.2953,9.353,9.2323,9.3107,9762708,0
2012-02-27,9.1893,9.2854,9.1477,9.2206,15874342,0
2012-02-28,9.3638,9.4683,9.3061,9.4485,16360331,0
2012-02-29,9.4843,9.604,9.3413,9.4368,16281504,0
2012-03-01,9.539,9.718,9.528,9.654,13227247,0
2012-03-02,9.654,9.783,9.617,9.638,16590926,0
2012-03-05,9.607,9.622,9.4416,9.4833,9133655,0
2012-03-06,9.2909,9.3061,9.1117,9.1632,13507094,0
2012-03-07,9.1694,9.326,9.1433,9.2953,22071046,0
2012-03-08,9.4199,9.504,9.4062,9.4833,16175389,0
2012-03-09,9.4308,9.562,9.4101,9.4938,13480588,0
2012-03-12,9.3638,9.3692,9.21,9.3296,11319915,0
2012-03-13,9.3791,9.597,9.3638,9.58,13313601,0
2012-03-14,9.4873,9.528,9.3574,9.4735,12299573,0
2012-03-15,9.4199,9.577,9.3836,9.562,11846709,0
2012-03-16,9.586,9.665,9.572,9.607,8821891,0
2012-03-19,9.504,9.597,9.4416,9.4505,11218463,0
2012-03-20,9.3061,9.3359,9.2421,9.3008,16237667,0
2012-03-21,9.2854,9.3413,9.2046,9.2909,14135416,0
2012-03-22,9.2323,9.2854,9.1073,9.2421,20042443,0
2012-03-23,9.2854,9.4368,9.2323,9.4101,14192517,0
2012-03-26,9.515,9.551,9.4308,9.528,8355689,0
2012-03-27,9.4613,9.568,9.4062,9.4258,8533078,0
2012-03-28,9.4015,9.4015,9.174,9.2269,13426774,0
2012-03-29,9.0964,9.1694,8.9769,9.1577,13692092,0
2012-03-30,9.183,9.2136,9.0049,9.11,13408936,0
2012-04-02,9.0667,9.1938,9.0451,9.1532,18476993,0
2012-04-03,9.1632,9.2421,9.0191,9.0603,13718321,0
2012-04-04,8.9769,8.9769,8.8003,8.8003,28659855,0
2012-04-05,8.7482,8.8886,8.6797,8.8184,16063531,0
2012-04-09,8.6492,8.7545,8.6438,8.7383,11955340,0
2012-04-10,8.7753,8.7949,8.5031,8.6537,22664754,0
2012-04-11,8.8003,8.8886,8.7221,8.7482,16874628,0
2012-04-12,8.8067,8.9769,8.785,8.9363,14543770,0
2012-04-13,8.858,8.8688,8.6492,8.6797,12238323,0
2012-04-16,8.76,8.7699,8.5745,8.6645,11587042,0
2012-04-17,8.7004,8.7284,8.5647,8.6178,14817397,0
2012-04-18,8.4264,8.554,8.3677,8.4772,18886644,0
2012-04-19,8.4465,8.534,8.3501,8.4369,11667428,0
2012-04-20,8.5479,8.6078,8.4826,8.4933,10254502,0
2012-04-23,8.3501,8.4772,8.2858,8.4668,21793224,0
2012-04-24,8.4988,8.5745,8.4514,8.4879,16748159,0
2012-04-25,8.4264,8.5283,8.2384,8.2904,20277171,0
2012-04-26,8.2027,8.3275,8.1756,8.2895,16926445,0
2012-04-27,8.3616,8.3729,8.2798,8.3379,13098347,0
2012-04-30,8.3415,8.3573,8.2761,8.3475,10190569,0
2012-05-01,8.3581,8.5031,8.3379,8.4149,10253705,0
2012-05-02,8.3581,8.4826,8.1878,8.213,30362785,0
2012-05-03,8.1646,8.2176,8.0647,8.213,29044950,0
2012-05-04,8.254,8.2746,8.0388,8.0801,31056078,0
2012-05-07,8.0912,8.1442,7.9392,8.0601,15015372,0
2012-05-08,7.986,8.0071,7.8937,7.9392,18499893,0
2012-05-09,7.7992,7.8781,7.7433,7.8197,19241749,0
2012-05-10,7.9796,8.0064,7.856,7.8781,16173625,0
2012-05-11,7.8717,8.0278,7.8354,7.852,15215426,0
2012-05-14,7.6818,7.6921,7.4975,7.5502,18497999,0
2012-05-15,7.602,7.666,7.4316,7.4656,20041679,0
2012-05-16,7.6132,7.6132,7.2331,7.3106,33101884,0
2012-05-17,7.2909,7.3013,6.9874,6.9923,31589706,0
2012-05-18,7.0228,7.0531,6.8606,6.961,26036698,0
2012-05-21,6.9773,7.4217,6.9625,7.3996,47496892,0
2012-05-22,7.3845,7.4049,7.2065,7.2596,29273004,0
2012-05-23,7.1894,7.3013,6.9304,7.2909,26127677,0
2012-05-24,7.3013,7.3675,7.1795,7.3013,22857847,0
2012-05-25,7.3829,7.5652,7.3304,7.4753,24551282,0
2012-05-29,7.5171,7.5747,7.4549,7.554,28352062,0
2012-05-30,7.306,7.554,7.306,7.5327,27959677,0
2012-05-31,7.4729,7.6802,7.443,7.6267,24656187,0
2012-06-01,7.4967,7.6818,7.4911,7.5327,24658189,0
2012-06-04,7.4857,7.617,7.4254,7.4697,18319026,0
2012-06-05,7.5415,7.5832,7.3524,7.4269,20565207,0
2012-06-06,7.4002,7.7417,7.3729,7.7417,33016734,0
2012-06-07,7.83,7.966,7.8087,7.83,14573738,0
2012-06-08,7.711,7.7322,7.6052,7.6897,13280340,0
2012-06-11,7.8308,7.8308,7.6857,7.6905,31775029,0
2012-06-12,7.7218,7.8095,7.7015,7.7872,24366184,0
2012-06-13,7.7218,7.9031,7.707,7.7634,19755063,0
2012-06-14,7.7872,7.9031,7.7015,7.8717,30562013,0
2012-06-15,7.9171,8.0286,7.8709,8.0136,18928882,0
2012-06-18,7.852,8.0128,7.8457,7.9336,14743479,0
2012-06-19,7.9906,8.1543,7.9543,8.1277,13916910,0
2012-06-20,8.0229,8.0593,7.8258,8.0128,19634423,0
2012-06-21,7.928,7.9614,7.7274,7.7526,16577827,0
2012-06-22,7.7816,7.7864,7.5359,7.6683,16920037,0
2012-06-25,7.5375,7.5525,7.3853,7.3957,25818369,0
2012-06-26,7.418,7.4481,7.302,7.3744,19824428,0
2012-06-27,7.3949,7.5628,7.331,7.5092,19132338,0
2012-06-28,7.3845,7.4324,7.2537,7.411,19271923,0
2012-06-29,7.7377,7.8827,7.6951,7.7984,21700818,0
2012-07-02,7.8348,7.9709,7.8031,7.9336,17788534,0
2012-07-03,8.0221,8.1394,7.9788,8.096,12729754,0
2012-07-05,7.9653,8.0912,7.845,8.0278,16700257,0
2012-07-06,7.7976,7.928,7.7618,7.928,17480380,0
2012-07-09,7.8662,7.9227,7.8031,7.8929,11149464,0
2012-07-10,8.0016,8.0183,7.7417,7.8189,19884680,0
2012-07-11,7.8189,7.8929,7.6841,7.7919,17270984,0
2012-07-12,7.6201,7.6512,7.5304,7.5942,23083908,0
2012-07-13,7.6675,7.7408,7.6457,7.7141,19309989,0
2012-07-16,7.7,7.7563,7.6426,7.7101,24878999,0
2012-07-17,7.721,7.7659,7.6683,7.7472,14064278,0
2012-07-18,7.6841,7.8975,7.6738,7.856,13018725,0
2012-07-19,7.9227,8.0497,7.9123,7.997,17651508,0
2012-07-20,7.9115,7.9842,7.8867,7.9219,16831279,0
2012-07-23,7.5572,7.5628,7.3212,7.4617,48428130,0
2012-07-24,7.5478,7.5778,7.3426,7.5148,36710115,0
2012-07-25,7.6675,7.6983,7.5189,7.5351,20526883,0
2012-07-26,7.7093,7.7141,7.577,7.6557,31502018,0
2012-07-27,7.8127,8.1442,7.7039,8.0741,26840918,0
2012-07-30,8.012,8.2089,8.0064,8.1338,11556317,0
2012-07-31,8.0967,8.1338,7.9171,8.0497,20398726,0
2012-08-01,8.0856,8.2089,7.9219,8.1227,15950521,0
2012-08-02,7.9954,8.1227,7.9376,8.0278,24737975,0
2012-08-03,8.2548,8.3957,8.2239,8.3178,18535824,0
2012-08-06,8.4061,8.634,8.3693,8.5428,19603006,0
2012-08-07,8.5575,8.785,8.547,8.6114,24174173,0
2012-08-08,8.5951,8.7815,8.5428,8.7383,12813375,0
2012-08-09,8.7383,8.785,8.634,8.7157,12973647,0
2012-08-10,8.7157,8.8841,8.6636,8.8752,13901886,0
2012-08-13,8.8003,8.8841,8.7328,8.8589,11496328,0
2012-08-14,8.8076,8.9118,8.76,8.7905,11588883,0
2012-08-15,8.8589,8.8895,8.7949,8.8184,13643631,0
2012-08-16,8.9217,8.993,8.8481,8.9742,14233893,0
2012-08-17,8.9877,9.0731,8.9579,9.0423,10533752,0
2012-08-20,9.0325,9.0991,9.004,9.0685,11180592,0
2012-08-21,9.0217,9.1261,8.9317,8.9643,12811138,0
2012-08-22,8.9579,8.9877,8.8534,8.9842,13279772,0
2012-08-23,8.9164,8.9164,8.7545,8.8589,9963386,0
2012-08-24,8.7753,8.9011,8.7383,8.8364,10885978,0
2012-08-27,8.7815,8.8112,8.704,8.7328,7445337,0
2012-08-28,8.6726,8.8184,8.6404,8.785,16543057,0
2012-08-29,8.76,8.7949,8.606,8.6438,11895851,0
2012-08-30,8.5428,8.6438,8.5265,8.6438,11190727,0
2012-08-31,8.6528,8.7104,8.5522,8.6223,13951560,0
2012-09-04,8.6114,8.6277,8.4746,8.531,11894348,0
2012-09-05,8.5148,8.6395,8.4529,8.5942,10670911,0
2012-09-06,8.6474,8.7744,8.6395,8.7212,12914728,0
2012-09-07,8.7949,9.1154,8.7949,9.0092,14850083,0
2012-09-10,8.8688,8.9011,8.7212,8.7419,14421528,0
2012-09-11,8.8112,8.8742,8.7949,8.8266,12478960,0
2012-09-12,8.8797,8.9842,8.8525,8.9055,14947486,0
2012-09-13,8.8266,9.2349,8.8003,9.2127,20342535,0
2012-09-14,9.2457,9.4564,9.2243,9.3143,22944527,0
2012-09-17,9.3521,9.3827,9.2127,9.2583,12566488,0
2012-09-18,9.2511,9.2682,9.136,9.1776,12974435,0
2012-09-19,9.1776,9.2846,9.1197,9.183,7838172,0
2012-09-20,9.1252,9.183,9.0685,9.1613,11472227,0
2012-09-21,9.2682,9.3457,9.183,9.2127,13652445,0
2012-09-24,9.2243,9.289,9.1091,9.146,8932779,0
2012-09-25,8.9011,8.9272,8.4996,8.5104,38305706,0
2012-09-26,8.4996,8.5377,8.3442,8.4106,28715927,0
2012-09-27,8.4623,8.6114,8.3799,8.578,15507396,0
2012-09-28,8.2904,8.4529,8.254,8.444,21057461,0
2012-10-01,8.3841,8.6395,8.3799,8.5566,16609400,0
2012-10-02,8.6878,8.6977,8.562,8.5933,10952716,0
2012-10-03,8.5139,8.5247,8.3824,8.4106,11833695,0
2012-10-04,8.4,8.4684,8.2789,8.4684,14022826,0
2012-10-05,8.5301,8.578,8.3275,8.3737,13173474,0
2012-10-08,8.2956,8.3886,8.1956,8.3677,18315621,0
2012-10-09,8.2334,8.2532,8.042,8.0951,19385785,0
2012-10-10,8.1638,8.1686,7.9684,8.0159,14440185,0
2012-10-11,8.042,8.1862,8.042,8.1314,14674135,0
2012-10-12,8.1101,8.1956,8.0318,8.0724,9121390,0
2012-10-15,8.1575,8.1862,8.0889,8.1638,13201771,0
2012-10-16,8.1862,8.2686,8.1741,8.2471,16395504,0
2012-10-17,8.2686,8.3501,8.1956,8.3108,19080573,0
2012-10-18,8.3737,8.4273,8.2746,8.4043,14211436,0
2012-10-19,8.4043,8.4202,8.2895,8.3433,12324260,0
2012-10-22,8.2592,8.3677,8.2019,8.3064,9198787,0
2012-10-23,8.1157,8.1426,8.0631,8.0889,13419962,0
2012-10-24,8.1378,8.2592,8.0778,8.1956,11525127,0
2012-10-25,8.3222,8.4158,8.2789,8.3737,12310532,0
2012-10-26,8.3433,8.3737,8.2334,8.2532,8574967,0
2012-10-31,8.3108,8.3388,8.1862,8.2334,11821411,0
2012-11-01,8.3275,8.5997,8.3275,8.5504,15550925,0
2012-11-02,8.9363,9.0353,8.5504,8.6042,11187459,0
2012-11-05,8.5349,8.615,8.504,8.5924,12701552,0
2012-11-06,8.642,8.7518,8.615,8.6377,9403849,0
2012-11-07,8.6042,8.6042,8.4202,8.4465,19856455,0
2012-11-08,8.4523,8.571,8.2625,8.2948,14795958,0
2012-11-09,8.2161,8.31,8.1732,8.2417,9721162,0
2012-11-12,8.2161,8.2574,8.1679,8.2326,10966241,0
2012-11-13,8.152,8.337,8.088,8.2574,15448292,0
2012-11-14,8.2114,8.2574,8.1093,8.1306,16794298,0
2012-11-15,8.2574,8.3484,8.152,8.2948,15405667,0
2012-11-16,8.3878,8.3991,8.2217,8.2417,18997356,0
2012-11-19,8.3433,8.5495,8.337,8.5405,15279098,0
2012-11-20,8.5095,8.642,8.4308,8.5924,10766803,0
2012-11-21,8.5405,8.6087,8.504,8.6042,13062182,0
2012-11-23,8.731,8.7994,8.6869,8.7635,8673387,0
2012-11-26,8.7473,8.7744,8.6464,8.6869,11332595,0
2012-11-27,8.7022,8.7473,8.5495,8.5771,11680803,0
2012-11-28,8.4988,8.5452,8.4043,8.5095,22244980,0
2012-11-29,8.4728,8.6464,8.4675,8.562,15071360,0
2012-11-30,8.6709,8.8824,8.5825,8.8562,36100546,0
2012-12-03,8.9254,8.9877,8.7744,8.7744,19893720,0
2012-12-04,8.8157,8.831,8.67,8.7735,16858289,0
2012-12-05,8.8094,9.1234,8.7878,9.0074,23859187,0
2012-12-06,8.9036,8.9723,8.8039,8.9245,16129775,0
2012-12-07,8.9299,8.9723,8.7663,8.8815,17366620,0
2012-12-10,8.8779,9.0191,8.8562,8.9723,10271413,0
2012-12-11,8.9354,9.0712,8.9146,9.0298,9958976,0
2012-12-12,9.0398,9.1136,8.9823,9.0398,10733441,0
2012-12-13,9.1136,9.2171,9.0335,9.0603,14016004,0
2012-12-14,9.0505,9.0929,8.9903,9.0766,13456260,0
2012-12-17,9.0676,9.1604,8.9868,9.0603,15385360,0
2012-12-18,8.9903,9.0857,8.9245,9.0811,10290881,0
2012-12-19,9.1342,9.3556,9.0857,9.298,22326868,0
2012-12-20,9.2837,9.3233,9.2234,9.3233,14820092,0
2012-12-21,9.1649,9.3332,9.1649,9.3079,14356352,0
2012-12-24,9.2881,9.3556,9.234,9.2837,2100550,0
2012-12-26,9.3079,9.3457,9.2108,9.2421,6501032,0
2012-12-27,9.2278,9.2719,9.0938,9.2216,11755068,0
2012-12-28,9.1314,9.2493,9.1109,9.1676,9257278,0
2012-12-31,9.1523,9.2773,9.1046,9.2719,5995736,0
2013-01-02,9.4062,9.511,9.3899,9.4853,11501493,0
2013-01-03,9.591,10.001,9.571,9.926,28605429,0
2013-01-04,9.752,9.843,9.622,9.822,19038657,0
2013-01-07,9.765,9.843,9.743,9.815,9731150,0
2013-01-08,9.782,9.89,9.757,9.81,12794253,0
2013-01-09,9.854,9.98,9.832,9.955,15751093,0
2013-01-10,9.884,9.913,9.752,9.843,21457014,0
2013-01-11,9.757,9.815,9.698,9.793,10232735,0
2013-01-14,9.965,10.011,9.902,9.962,15335458,0
2013-01-15,9.857,9.864,9.765,9.815,10598095,0
2013-01-16,9.698,9.81,9.681,9.805,7059436,0
2013-01-17,9.902,10.011,9.896,9.965,11128751,0
2013-01-18,9.907,10.017,9.896,10.011,14443241,0
2013-01-22,9.916,10.067,9.913,10.051,11116829,0
2013-01-23,9.944,9.971,9.896,9.939,8258141,0
2013-01-24,9.902,10.033,9.864,9.955,12274814,0
2013-01-25,9.933,10.051,9.896,10.051,9160849,0
2013-01-28,9.916,9.933,9.72,9.765,14301555,0
2013-01-29,9.757,9.782,9.669,9.757,13267184,0
2013-01-30,9.675,9.771,9.591,9.675,13177923,0
2013-01-31,9.71,9.849,9.681,9.815,8660028,0
2013-02-01,9.837,9.864,9.715,9.787,7432741,0
2013-02-04,9.632,9.642,9.522,9.612,9988419,0
2013-02-05,9.742,9.77,9.511,9.627,10643853,0
2013-02-06,9.578,9.578,9.3908,9.519,12396820,0
2013-02-07,9.588,9.594,9.4131,9.509,8054625,0
2013-02-08,9.535,9.713,9.509,9.678,11978376,0
2013-02-11,9.62,9.667,9.582,9.624,3651927,0
2013-02-12,9.689,9.764,9.652,9.689,4106238,0
2013-02-13,9.713,9.769,9.636,9.684,9360334,0
2013-02-14,9.519,9.609,9.4584,9.609,9556143,0
2013-02-15,9.689,9.936,9.673,9.861,15100491,0
2013-02-19,10.005,10.033,9.9,9.919,10318734,0
2013-02-20,9.9,9.915,9.573,9.667,8385310,0
2013-02-21,9.594,9.624,9.4179,9.4815,8599700,0
2013-02-22,9.62,9.718,9.523,9.696,8782608,0
2013-02-25,9.74,9.79,9.509,9.523,16797688,0
2013-02-26,9.4765,9.582,9.2278,9.4398,14021322,0
2013-02-27,9.2782,9.523,9.2574,9.515,10901764,0
2013-02-28,9.535,9.647,9.4873,9.62,12866735,0
2013-03-01,9.569,9.696,9.523,9.684,10942785,0
2013-03-04,9.615,9.876,9.582,9.876,17196622,0
2013-03-05,9.871,10.054,9.871,9.93,20746008,0
2013-03-06,9.904,9.948,9.795,9.881,10952281,0
2013-03-07,9.893,10.109,9.881,10.01,17151726,0
2013-03-08,10.021,10.266,9.964,10.214,17000170,0
2013-03-11,10.251,10.255,10.054,10.23,9703502,0
2013-03-12,10.206,10.214,10.025,10.119,10901282,0
2013-03-13,10.124,10.163,10.021,10.065,9306219,0
2013-03-14,10.071,10.102,9.866,9.979,12721773,0
2013-03-15,10.025,10.049,9.881,9.984,13762573,0
2013-03-18,9.887,9.964,9.84,9.861,7962299,0
2013-03-19,9.93,9.954,9.672,9.735,14304592,0
2013-03-20,9.813,9.852,9.707,9.75,10482813,0
2013-03-21,9.707,9.728,9.563,9.568,13339119,0
2013-03-22,9.608,9.619,9.4853,9.593,9624222,0
2013-03-25,9.556,9.672,9.4707,9.508,8568941,0
2013-03-26,9.576,9.699,9.557,9.604,7201957,0
2013-03-27,9.576,9.815,9.532,9.81,14429124,0
2013-03-28,9.879,10.027,9.863,10.027,14992618,0
2013-04-01,9.98,10.112,9.911,9.926,10340054,0
2013-04-02,9.959,9.969,9.796,9.846,8230943,0
2013-04-03,9.784,9.879,9.778,9.815,7678729,0
2013-04-04,9.846,9.879,9.721,9.762,10703152,0
2013-04-05,9.74,9.953,9.608,9.915,15805085,0
2013-04-08,9.898,9.898,9.716,9.822,8902803,0
2013-04-09,9.964,10.147,9.874,10.058,7560430,0
2013-04-10,10.135,10.49,10.128,10.348,12033455,0
2013-04-11,10.423,10.429,10.245,10.281,7758923,0
2013-04-12,10.316,10.372,10.206,10.273,12208731,0
2013-04-15,10.172,10.182,9.904,9.904,13369994,0
2013-04-16,10.003,10.118,9.959,10.058,8066867,0
2013-04-17,9.898,9.915,9.575,9.666,17227495,0
2013-04-18,9.643,9.661,9.362,9.4388,11651334,0
2013-04-19,9.3917,9.575,9.3079,9.55,9162312,0
2013-04-22,9.608,9.615,9.4159,9.4455,7951118,0
2013-04-23,9.531,9.656,9.4928,9.556,10627043,0
2013-04-24,9.615,9.728,9.608,9.632,13976904,0
2013-04-25,9.608,9.678,9.521,9.656,12382615,0
2013-04-26,9.661,9.716,9.3368,9.3801,10935029,0
2013-04-29,9.4785,9.526,9.3493,9.4745,11624664,0
2013-04-30,9.4455,9.804,9.3988,9.778,15189422,0
2013-05-01,9.778,9.809,9.656,9.721,12114418,0
2013-05-02,9.874,9.926,9.649,9.711,7926696,0
2013-05-03,9.784,9.874,9.751,9.756,9026109,0
2013-05-06,9.69,9.696,9.53,9.579,6019707,0
2013-05-07,9.619,9.911,9.619,9.852,6511077,0
2013-05-08,10.008,10.08,9.926,9.963,12378831,0
2013-05-09,10.02,10.086,9.761,9.815,6128141,0
2013-05-10,9.874,9.892,9.751,9.784,7848001,0
2013-05-13,9.838,9.845,9.666,9.746,6365905,0
2013-05-14,9.715,9.833,9.642,9.684,7796130,0
2013-05-15,9.72,9.874,9.704,9.778,7277487,0
2013-05-16,9.778,9.878,9.756,9.772,10584891,0
2013-05-17,9.795,9.952,9.795,9.952,8185370,0
2013-05-20,10.013,10.135,9.969,10.135,12603025,0
2013-05-21,10.141,10.178,9.99,10.141,8028288,0
2013-05-22,10.141,10.322,10.063,10.074,11607947,0
2013-05-23,9.984,10.069,9.878,10.003,10679698,0
2013-05-24,9.98,10.02,9.795,9.878,17009869,0
2013-05-28,9.958,10.013,9.827,9.878,8464185,0
2013-05-29,9.72,9.795,9.4785,9.4903,8877895,0
2013-05-30,9.3287,9.684,9.3026,9.597,8485198,0
2013-05-31,9.4298,9.514,9.3052,9.514,18848833,0
2013-06-03,9.4603,9.4853,9.2412,9.3287,10910216,0
2013-06-04,9.3548,9.3665,9.0514,9.1117,9366286,0
2013-06-05,9.192,9.192,8.8525,8.858,12914135,0
2013-06-06,8.8345,8.9706,8.7994,8.9652,11444090,0
2013-06-07,8.8184,9.046,8.7464,8.8706,12561238,0
2013-06-10,8.7869,8.8993,8.6673,8.858,9322669,0
2013-06-11,8.6223,8.6574,8.4684,8.5673,13023437,0
2013-06-12,8.5488,8.6096,8.3337,8.4449,11793060,0
2013-06-13,8.504,8.5396,8.3677,8.3746,12011126,0
2013-06-14,8.4564,8.4617,8.2454,8.2557,12041921,0
2013-06-17,8.2798,8.3283,8.1495,8.2384,12727550,0
2013-06-18,8.0778,8.1559,8.0199,8.0708,18714649,0
2013-06-19,8.0842,8.1679,7.7377,7.7832,28764065,0
2013-06-20,7.4697,7.6605,7.3357,7.5958,34496548,0
2013-06-21,7.673,7.6785,7.4309,7.6011,16907918,0
2013-06-24,7.389,7.577,7.1631,7.4474,20086270,0
2013-06-25,7.5715,7.5715,7.3645,7.476,21180773,0
2013-06-26,7.649,7.8008,7.649,7.7023,16687201,0
2013-06-27,7.7085,7.8536,7.696,7.7713,16719925,0
2013-06-28,7.6147,7.7634,7.5732,7.7408,24078215,0
2013-07-01,7.6849,7.7392,7.6011,7.6541,15262687,0
2013-07-02,7.5644,7.6598,7.1894,7.3151,20929495,0
2013-07-03,7.3091,7.3615,7.1365,7.2152,17648994,0
2013-07-05,7.0768,7.1071,6.7086,6.7988,50816430,0
2013-07-08,6.8626,6.9654,6.7442,6.8566,21107385,0
2013-07-09,6.9353,7.018,6.8566,6.983,12881353,0
2013-07-10,6.9291,6.9711,6.8102,6.8626,18864611,0
2013-07-11,7.018,7.202,6.9353,7.1944,20154724,0
2013-07-12,7.1715,7.2385,7.0953,7.2152,13064558,0
2013-07-15,7.1534,7.5343,7.1534,7.4927,19124628,0
2013-07-16,7.4989,7.5044,7.3272,7.411,18331708,0
2013-07-17,7.4865,7.696,7.4565,7.6897,26607370,0
2013-07-18,7.6052,7.7384,7.5644,7.5951,20266820,0
2013-07-19,7.5226,7.5226,7.3386,7.4512,20423337,0
2013-07-22,7.3212,7.8015,7.2626,7.7603,24875717,0
2013-07-23,7.8434,7.974,7.7494,7.9258,37199447,0
2013-07-24,7.8015,7.8316,7.5281,7.6482,15889107,0
2013-07-25,7.6186,7.7603,7.5478,7.6306,16499574,0
2013-07-26,7.6235,7.6306,7.3684,7.51,23853866,0
2013-07-29,7.51,7.51,7.35,7.4408,8338680,0
2013-07-30,7.6052,7.6123,7.3744,7.411,8817479,0
2013-07-31,7.3455,7.3805,7.202,7.2626,21382682,0
2013-08-01,7.3386,7.4625,7.3326,7.4232,13860582,0
2013-08-02,7.4034,7.5463,7.3606,7.3973,9165180,0
2013-08-05,7.3028,7.3546,7.1459,7.1699,10862806,0
2013-08-06,7.1872,7.2189,7.0161,7.0343,17515781,0
2013-08-07,6.9753,7.1407,6.9517,7.0343,8369440,0
2013-08-08,7.2073,7.3973,7.1352,7.3853,17757451,0
2013-08-09,7.3729,7.4975,7.3028,7.4664,13024572,0
2013-08-12,7.5463,7.6841,7.5092,7.5635,13140757,0
2013-08-13,7.5463,7.5935,7.4393,7.57,8539488,0
2013-08-14,7.521,7.6227,7.4911,7.5156,10756541,0
2013-08-15,7.3378,7.4664,7.2726,7.4034,22154038,0
2013-08-16,7.331,7.3668,7.0636,7.1352,13954670,0
2013-08-19,7.0694,7.1459,6.9923,7.0636,14145387,0
2013-08-20,7.0343,7.1114,6.9697,6.9867,11885067,0
2013-08-21,6.9517,6.9636,6.7425,6.7662,18092352,0
2013-08-22,6.7969,6.8488,6.7305,6.7662,11939654,0
2013-08-23,6.928,7.1639,6.8675,7.1233,16836302,0
2013-08-26,7.1169,7.1233,6.9335,6.9574,9422876,0
2013-08-27,6.8088,6.8488,6.7369,6.8271,17829619,0
2013-08-28,6.8026,6.9335,6.7551,6.8271,10130412,0
2013-08-29,6.821,7.0222,6.8026,6.8488,13097056,0
2013-08-30,6.9395,7.0048,6.855,6.9222,20645801,0
2013-09-03,6.9835,7.043,6.9122,7.0248,12432748,0
2013-09-04,7.0128,7.0775,6.978,7.0368,10617074,0
2013-09-05,7.0725,7.2825,7.0663,7.2462,13787222,0
2013-09-06,7.3776,7.5076,7.3235,7.4838,16533414,0
2013-09-09,7.5502,7.7816,7.5259,7.7586,15482942,0
2013-09-10,7.7729,7.863,7.7347,7.8339,13821748,0
2013-09-11,7.7586,7.8897,7.6882,7.8897,12900281,0
2013-09-12,7.8646,7.8773,7.7363,7.7479,18311058,0
2013-09-13,7.7509,7.8403,7.6857,7.8283,9827402,0
2013-09-16,7.9478,7.9724,7.7753,7.8236,7617415,0
2013-09-17,7.9115,8.0136,7.9007,7.9535,8908356,0
2013-09-18,8.0071,8.5969,7.9882,8.5479,18031902,0
2013-09-19,8.4193,8.5247,8.3318,8.4728,19661220,0
2013-09-20,8.5237,8.5237,8.2454,8.2625,14014820,0
2013-09-23,8.3555,8.4255,8.3125,8.3433,9237445,0
2013-09-24,8.3415,8.436,8.2402,8.3537,9887032,0
2013-09-25,8.2806,8.3168,8.1987,8.2523,10493397,0
2013-09-26,8.293,8.3354,8.2224,8.2454,6623401,0
2013-09-27,8.2454,8.436,8.2454,8.3755,17969198,0
2013-09-30,8.3458,8.3807,8.2548,8.2719,12962844,0
2013-10-01,8.2302,8.3318,8.2231,8.3178,7992221,0
2013-10-02,8.3108,8.4835,8.2867,8.429,12378282,0
2013-10-03,8.3633,8.4591,8.2694,8.359,9245408,0
2013-10-04,8.3055,8.3693,8.2694,8.33,10685820,0
2013-10-07,8.2454,8.3931,8.2342,8.3537,8725504,0
2013-10-08,8.3755,8.3931,8.2746,8.3108,8306596,0
2013-10-09,8.3537,8.5292,8.3484,8.4951,9224852,0
2013-10-10,8.5531,8.7337,8.5419,8.7212,14380399,0
2013-10-11,8.7013,8.7582,8.6196,8.7139,8639420,0
2013-10-14,8.6141,8.8868,8.5906,8.877,10035783,0
2013-10-15,8.8184,8.8939,8.7994,8.877,14175824,0
2013-10-16,8.9127,9.1667,8.9127,8.9985,13321983,0
2013-10-17,9.0721,9.1477,9.0423,9.1424,9106454,0
2013-10-18,9.1667,9.1722,9.0423,9.1018,8130186,0
2013-10-21,9.0362,9.0533,8.8293,8.9832,10778150,0
2013-10-22,8.9715,9.1424,8.9661,9.1082,9371397,0
2013-10-23,9.0127,9.0127,8.8058,8.8112,11134634,0
2013-10-24,8.7518,8.8184,8.6663,8.8058,10712720,0
2013-10-25,8.8454,8.8589,8.7392,8.7869,9296075,0
2013-10-28,8.8238,8.8454,8.7644,8.7923,17479117,0
2013-10-29,8.9055,8.9055,8.7994,8.84,28969556,0
2013-10-30,8.7824,8.8868,8.7392,8.8454,9334786,0
2013-10-31,8.8616,8.8742,8.587,8.5988,17536837,0
2013-11-01,8.4591,8.6196,8.4591,8.5531,10920064,0
2013-11-04,8.6429,8.8238,8.6386,8.7681,12378261,0
2013-11-05,8.5405,8.6123,8.4582,8.5228,14968830,0
2013-11-06,8.422,8.5104,8.3746,8.4817,10912092,0
2013-11-07,8.422,8.4755,8.1909,8.1963,10950850,0
2013-11-08,8.064,8.0693,7.8323,7.9914,13484337,0
2013-11-11,7.944,8.0167,7.8551,7.9384,8227677,0
2013-11-12,7.8803,7.9558,7.7713,7.8258,11815826,0
2013-11-13,7.7659,7.9693,7.7554,7.9622,13369865,0
2013-11-14,8.004,8.1718,7.9558,8.0998,9497212,0
2013-11-15,8.1236,8.2737,8.088,8.1718,8099292,0
2013-11-18,8.2798,8.3616,8.2217,8.2454,14617102,0
2013-11-19,8.2669,8.2798,7.9693,7.9985,14320473,0
2013-11-20,7.9851,8.148,7.9384,7.9788,8696158,0
2013-11-21,7.8975,7.932,7.7952,7.9078,14305595,0
2013-11-22,7.8605,8.0286,7.8551,7.9788,14237062,0
2013-11-25,7.8678,7.9078,7.7023,7.7952,11237372,0
2013-11-26,7.8803,7.8913,7.6667,7.6722,16797439,0
2013-11-27,7.8023,7.9622,7.7849,7.8605,18127986,0
2013-11-29,7.8646,7.9352,7.8474,7.9115,6952767,0
2013-12-02,7.8803,7.9078,7.5887,7.5951,11527770,0
2013-12-03,7.5855,7.6512,7.3645,7.4649,13247972,0
2013-12-04,7.3767,7.4481,7.2765,7.3524,11565474,0
2013-12-05,7.2581,7.3645,7.2528,7.3228,12142071,0
2013-12-06,7.3722,7.4496,7.3241,7.3912,8865875,0
2013-12-09,7.4849,7.5148,7.3965,7.4217,10456866,0
2013-12-10,7.4331,7.4903,7.4217,7.4656,8657524,0
2013-12-11,7.3127,7.3304,7.1565,7.2112,12395066,0
2013-12-12,7.1445,7.3074,7.0502,7.2363,15888402,0
2013-12-13,7.284,7.3362,7.2301,7.3127,18070280,0
2013-12-16,7.3426,7.4437,7.3189,7.3784,19121527,0
2013-12-17,7.4026,7.4269,7.3426,7.3722,15898279,0
2013-12-18,7.3599,7.5391,7.2909,7.5029,23626388,0
2013-12-19,7.3476,7.4823,7.3173,7.443,17938694,0
2013-12-20,7.3228,7.3524,7.1201,7.1437,14824425,0
2013-12-23,7.3173,7.3706,7.2528,7.3007,11643863,0
2013-12-24,7.3348,7.3949,7.2946,7.3706,3294855,0
2013-12-26,7.3706,7.4018,7.3114,7.3166,5138838,0
2013-12-27,7.3476,7.4488,7.3476,7.426,9714957,0
2013-12-30,7.4331,7.4849,7.3706,7.4379,7001745,0
2013-12-31,7.4549,7.5635,7.4437,7.5399,4142280,0
2014-01-02,7.3417,7.3767,7.2514,7.3007,9443047,0
2014-01-03,7.2574,7.2885,7.1894,7.24,10031890,0
2014-01-06,7.2695,7.3114,7.1953,7.2152,20159517,0
2014-01-07,7.3289,7.3348,7.1422,7.1721,6709062,0
2014-01-08,7.2089,7.2152,7.0463,7.0636,13925510,0
2014-01-09,7.0405,7.0405,6.8366,6.9505,12807542,0
2014-01-10,6.9747,7.1422,6.9322,7.0636,15072779,0
2014-01-13,7.1126,7.1596,6.9505,6.981,10970896,0
2014-01-14,6.9978,7.0946,6.981,7.0756,10668775,0
2014-01-15,7.0883,7.1721,7.0699,7.1126,12387275,0
2014-01-16,7.1239,7.13,6.9566,7.0042,15417151,0
2014-01-17,7.0102,7.0102,6.9022,6.9087,10762864,0
2014-01-21,7.0042,7.0699,6.9505,6.9566,9075138,0
2014-01-22,7.0161,7.0699,6.9505,7.0102,9239482,0
2014-01-23,7.028,7.0343,6.7388,6.8309,11790826,0
2014-01-24,6.6843,6.6904,6.5346,6.5637,16080462,0
2014-01-27,6.5827,6.6607,6.5346,6.5575,16631967,0
2014-01-28,6.6729,6.7152,6.5827,6.6063,13060526,0
2014-01-29,6.4736,6.4987,6.3181,6.3606,21336032,0
2014-01-30,6.5049,6.5401,6.348,6.3966,12598150,0
2014-01-31,6.3246,6.5173,6.2819,6.3365,22644312,0
2014-02-03,6.3841,6.3841,6.1548,6.1548,18704654,0
2014-02-04,6.401,6.5221,6.3653,6.4492,15009045,0
2014-02-05,6.4659,6.4788,6.3468,6.4136,11726559,0
2014-02-06,6.4373,6.6893,6.4373,6.6658,13619196,0
2014-02-07,6.7141,6.7382,6.5989,6.6773,13473882,0
2014-02-10,6.6596,6.6658,6.5752,6.6113,9701916,0
2014-02-11,6.5549,6.7618,6.5369,6.7382,15944310,0
2014-02-12,6.6886,6.7318,6.5433,6.5977,8764142,0
2014-02-13,6.5314,6.683,6.5068,6.6647,8767709,0
2014-02-14,6.6886,6.805,6.6397,6.7382,8262609,0
2014-02-18,6.7135,6.7931,6.6946,6.7437,27414116,0
2014-02-19,6.5488,6.8777,6.5433,6.8115,31918360,0
2014-02-20,6.8896,6.9511,6.7563,6.824,16458773,0
2014-02-21,6.9022,7.0418,6.896,6.999,13002546,0
2014-02-24,7.0896,7.2181,7.0531,7.0719,18182126,0
2014-02-25,7.1076,7.1195,6.9272,6.9636,10483409,0
2014-02-26,6.9446,7.0053,6.8525,6.9272,7783605,0
2014-02-27,6.9874,7.1986,6.9874,7.1917,13831379,0
2014-02-28,7.1922,7.2122,7.0286,7.1327,21513830,0
2014-03-03,7.0174,7.0475,6.8413,6.9087,11645715,0
2014-03-04,7.0169,7.1327,6.9322,7.0169,5830329,0
2014-03-05,6.9982,7.1021,6.8771,7.0903,11004739,0
2014-03-06,7.137,7.3493,7.137,7.331,18153941,0
2014-03-07,7.247,7.278,7.1064,7.1661,19313142,0
2014-03-10,7.1307,7.137,6.9067,6.9797,11223044,0
2014-03-11,7.0399,7.0699,6.8942,6.9254,11218589,0
2014-03-12,6.9254,7.0096,6.8758,7.0096,12836113,0
2014-03-13,7.052,7.0756,6.845,6.8695,12959847,0
2014-03-14,6.8095,6.9003,6.7298,6.7724,10304668,0
2014-03-17,6.8222,6.9736,6.8159,6.9427,7965675,0
2014-03-18,6.9129,7.0821,6.9067,7.0636,11073345,0
2014-03-19,7.0457,7.191,7.0337,7.0946,11956805,0
2014-03-20,7.1476,7.3868,7.0946,7.3606,13839206,0
2014-03-21,7.2528,7.4355,7.2408,7.331,21809671,0
2014-03-24,7.4579,7.6785,7.4408,7.6052,14055641,0
2014-03-25,7.5935,7.7563,7.5448,7.6052,23830621,0
2014-03-26,7.6473,7.8582,7.6473,7.7626,21613993,0
2014-03-27,7.9622,8.2548,7.9551,8.2011,25427608,0
2014-03-28,8.1765,8.3475,8.1694,8.2436,18034276,0
2014-03-31,8.2138,8.3869,8.2138,8.3038,25275638,0
2014-04-01,8.3283,8.4369,8.3091,8.4124,13828149,0
2014-04-02,8.4106,8.6824,8.3851,8.6528,13517569,0
2014-04-03,8.6528,8.6528,8.4473,8.5377,15398451,0
2014-04-04,8.8003,8.8904,8.562,8.5924,17473770,0
2014-04-07,8.6474,9.0676,8.6429,9.0353,26610723,0
2014-04-08,9.3215,9.522,8.9091,8.9335,50388757,0
2014-04-09,8.7824,8.9643,8.713,8.8724,21497833,0
2014-04-10,8.9208,9.0244,8.8238,8.8788,15097560,0
2014-04-11,8.7869,9.1632,8.7509,9.0533,19522608,0
2014-04-14,9.0244,9.1206,8.9335,8.9643,17886365,0
2014-04-15,8.9036,8.9091,8.5673,8.8238,22823301,0
2014-04-16,8.8904,8.9697,8.8003,8.8841,12256610,0
2014-04-17,8.8193,9.0839,8.7267,9.0676,14250912,0
2014-04-21,9.0307,9.1206,8.9579,9.0423,8651972,0
2014-04-22,8.9579,9.0594,8.8904,9.0109,12544411,0
2014-04-23,8.9697,9.0423,8.8904,9.0244,7489348,0
2014-04-24,9.1333,9.2046,9.0353,9.1857,10732535,0
2014-04-25,9.1082,9.1559,9.0182,9.0487,10257115,0
2014-04-28,9.0109,9.1082,8.9389,9.0955,8041318,0
2014-04-29,9.2162,9.4081,9.1028,9.1206,25139334,0
2014-04-30,9.0901,9.1333,8.9516,9.0353,14354111,0
2014-05-01,9.0839,9.0955,8.8841,8.9912,8793123,0
2014-05-02,9.0182,9.3764,8.9814,9.2971,13378027,0
2014-05-05,9.234,9.3503,9.2019,9.2899,7324747,0
2014-05-06,9.2457,9.4288,9.1424,9.4121,12962553,0
2014-05-07,9.3881,9.605,9.3197,9.564,11160923,0
2014-05-08,9.599,9.66,9.4735,9.521,11550678,0
2014-05-09,9.4775,9.537,9.4072,9.4179,6715615,0
2014-05-12,9.4735,9.557,9.4735,9.551,13195258,0
2014-05-13,9.526,9.622,9.4485,9.537,9371377,0
2014-05-14,9.521,9.704,9.4775,9.684,7056846,0
2014-05-15,9.66,9.666,9.4358,9.526,7117845,0
2014-05-16,9.66,9.66,9.564,9.64,5501445,0
2014-05-19,9.577,9.587,9.4775,9.521,11181803,0
2014-05-20,9.509,9.587,9.2592,9.3134,16238132,0
2014-05-21,9.326,9.4239,9.1369,9.1424,22923198,0
2014-05-22,9.1009,9.1252,8.9498,9.1064,20470640,0
2014-05-23,9.1189,9.1541,8.8824,8.9805,10100250,0
2014-05-27,9.0226,9.0884,8.7112,8.7374,11810862,0
2014-05-28,8.7968,8.938,8.6977,8.8706,16343392,0
2014-05-29,8.8949,8.938,8.7112,8.7744,10352969,0
2014-05-30,8.6923,8.6923,8.4693,8.4808,16364526,0
2014-06-02,8.4506,8.4879,8.324,8.3773,11043068,0
2014-06-03,8.3948,8.4318,8.3475,8.4131,10784891,0
2014-06-04,8.3948,8.4018,8.2669,8.2789,11193804,0
2014-06-05,8.4318,8.4377,8.315,8.3283,7894080,0
2014-06-06,8.6726,8.7726,8.5897,8.7365,21112290,0
2014-06-09,8.7896,9.118,8.7401,9.0577,16111691,0
2014-06-10,9.0758,9.1839,8.9363,9.118,11777598,0
2014-06-11,9.2592,9.3935,9.1839,9.3629,13677089,0
2014-06-12,9.3493,9.3801,9.252,9.289,7868671,0
2014-06-13,9.3079,9.3629,9.2592,9.3251,7846980,0
2014-06-16,9.3017,9.3188,9.2019,9.2953,7521923,0
2014-06-17,9.1794,9.1893,9.0335,9.0875,6872245,0
2014-06-18,9.0938,9.3493,8.9742,9.343,11902171,0
2014-06-19,9.2953,9.4485,9.2206,9.2846,7041476,0
2014-06-20,9.2719,9.3801,9.2019,9.3556,8504487,0
2014-06-23,9.3296,9.3692,9.1893,9.3368,6559841,0
2014-06-24,9.2953,9.4893,9.2773,9.4062,16773732,0
2014-06-25,9.4928,9.511,9.118,9.1369,9912452,0
2014-06-26,9.1658,9.1722,9.0271,9.1243,7463900,0
2014-06-27,9.1243,9.1722,8.9416,9.0217,7677046,0
2014-06-30,9.0217,9.0568,8.8364,8.8859,9806137,0
2014-07-01,8.9109,9.0568,8.849,8.9109,10745162,0
2014-07-02,8.885,8.9281,8.7185,8.7428,9882030,0
2014-07-03,8.7185,8.9715,8.713,8.9588,8945866,0
2014-07-07,8.9036,8.9345,8.8112,8.8797,6622778,0
2014-07-08,8.9588,8.9588,8.8112,8.8238,6696121,0
2014-07-09,8.8184,9.2073,8.7923,8.9398,17791501,0
2014-07-10,8.9036,9.0929,8.7994,9.0442,15502340,0
2014-07-11,9.0325,9.1351,8.9281,9.1117,9271473,0
2014-07-14,9.2323,9.503,9.2073,9.4918,11789591,0
2014-07-15,9.4663,9.558,9.3881,9.51,10910924,0
2014-07-16,9.4425,9.4978,9.1296,9.2073,13560601,0
2014-07-17,9.1893,9.3079,8.9994,9.0442,9018497,0
2014-07-18,9.4006,9.637,9.3692,9.538,10001645,0
2014-07-21,9.558,9.75,9.51,9.7,9877989,0
2014-07-22,9.725,9.765,9.618,9.75,9485315,0
2014-07-23,9.565,9.693,9.558,9.687,9817772,0
2014-07-24,9.657,9.833,9.623,9.789,10703555,0
2014-07-25,9.789,9.815,9.649,9.707,10868961,0
2014-07-28,9.693,9.719,9.571,9.63,7549740,0
2014-07-29,9.558,9.854,9.538,9.588,7416262,0
2014-07-30,9.606,9.649,9.4288,9.4918,8711678,0
2014-07-31,9.3944,9.4785,9.2385,9.3556,13345142,0
2014-08-01,9.4121,9.532,9.2953,9.4535,11057472,0
2014-08-04,9.52,9.557,9.3683,9.537,10793862,0
2014-08-05,9.557,9.629,9.4169,9.4416,7518941,0
2014-08-06,9.3998,9.622,9.3287,9.4765,9759944,0
2014-08-07,9.4968,9.4968,9.1884,9.2502,10019288,0
2014-08-08,9.1632,9.1938,8.9985,9.0964,11694895,0
2014-08-11,9.2,9.3801,9.1342,9.3737,9220231,0
2014-08-12,9.2936,9.4278,9.2629,9.3801,8263181,0
2014-08-13,9.4515,9.57,9.1513,9.3233,19915651,0
2014-08-14,9.3611,9.593,9.3233,9.587,11724436,0
2014-08-15,9.749,9.76,9.576,9.737,10918361,0
2014-08-18,9.869,9.902,9.749,9.881,9215541,0
2014-08-19,9.863,10.22,9.802,10.166,14497350,0
2014-08-20,10.16,10.232,10.11,10.203,10950498,0
2014-08-21,10.255,10.355,10.189,10.331,13926280,0
2014-08-22,10.227,10.244,10.061,10.134,7227302,0
2014-08-25,10.18,10.331,10.134,10.304,6605724,0
2014-08-26,10.392,10.554,10.311,10.503,9716710,0
2014-08-27,10.593,10.878,10.567,10.865,14748723,0
2014-08-28,10.846,10.944,10.744,10.902,17350600,0
2014-08-29,11.009,11.262,10.914,11.176,11265637,0
2014-09-02,11.019,11.381,10.888,11.356,13381131,0
2014-09-03,11.37,11.443,11.175,11.35,12564400,0
2014-09-04,11.182,11.338,10.931,10.988,20765691,0
2014-09-05,11.019,11.182,10.956,11.15,13425220,0
2014-09-08,11.236,11.321,10.755,10.802,17487447,0
2014-09-09,10.65,10.755,10.439,10.509,14292914,0
2014-09-10,10.401,10.413,10.113,10.172,30990428,0
2014-09-11,10.23,10.322,10.12,10.172,17154049,0
2014-09-12,9.935,9.942,9.604,9.69,25551211,0
2014-09-15,9.634,9.961,9.621,9.954,13465675,0
2014-09-16,10.315,10.601,10.248,10.303,19371721,0
2014-09-17,10.476,10.482,10.236,10.242,16731384,0
2014-09-18,10.159,10.254,9.961,10.064,13231236,0
2014-09-19,10.04,10.04,9.762,9.787,10269026,0
2014-09-22,9.4873,9.653,9.4755,9.609,12522046,0
2014-09-23,9.574,9.78,9.4091,9.4998,15472924,0
2014-09-24,9.4495,9.69,9.353,9.634,10914984,0
2014-09-25,9.4755,9.528,9.2475,9.2746,12948166,0
2014-09-26,9.3152,9.768,9.3097,9.735,13584618,0
2014-09-29,8.9425,9.1676,8.8697,8.9173,23111435,0
2014-09-30,8.5988,8.8266,8.4632,8.7337,26878691,0
2014-10-01,8.4573,8.5988,8.2496,8.2981,22807596,0
2014-10-02,8.5049,8.6574,8.2669,8.5358,27807121,0
2014-10-03,8.5292,8.8067,8.4617,8.6887,18233895,0
2014-10-06,9.934,9.954,9.554,9.568,35054913,0
2014-10-07,9.825,9.921,9.579,9.639,26270895,0
2014-10-08,9.786,9.786,9.2909,9.639,20747139,0
2014-10-09,9.74,9.934,9.627,9.762,20722863,0
2014-10-10,9.568,9.573,9.2019,9.2154,15140144,0
2014-10-13,9.684,10.207,9.684,10.044,27338848,0
2014-10-14,9.866,10.223,9.831,10.144,19852732,0
2014-10-15,9.684,9.735,9.118,9.4258,24644011,0
2014-10-16,9.0217,9.2909,8.9281,8.9958,17786766,0
2014-10-17,9.1839,9.518,9.0811,9.4613,17948859,0
2014-10-20,9.2154,9.3773,9.1117,9.1794,16886675,0
2014-10-21,8.578,8.7194,8.4506,8.6528,26847293,0
2014-10-22,8.7194,8.91,8.5112,8.5906,18885843,0
2014-10-23,8.254,8.4387,7.989,8.1188,26181165,0
2014-10-24,8.3038,8.6574,8.213,8.4264,21209735,0
2014-10-27,7.6534,8.1749,7.61,8.1559,46154490,0
2014-10-28,8.4387,8.7257,8.3537,8.642,20310816,0
2014-10-29,8.8679,8.8984,8.3581,8.4193,17462419,0
2014-10-30,9.0703,9.2909,8.9842,9.1974,21651169,0
2014-10-31,9.1369,9.3026,9.0389,9.1839,23992713,0
2014-11-03,9.0217,9.1,8.8355,9.0146,13202385,0
2014-11-04,9.0191,9.1884,8.8833,9.0371,13605643,0
2014-11-05,9.164,9.164,8.9326,8.9652,15479099,0
2014-11-06,8.7815,8.8175,8.5148,8.6006,14663115,0
2014-11-07,8.5906,8.704,8.5331,8.651,12168486,0
2014-11-10,8.8653,8.8895,8.651,8.6977,7668497,0
2014-11-11,8.7618,8.8039,8.6404,8.7564,13552974,0
2014-11-12,8.8724,9.0802,8.7112,8.7914,24564536,0
2014-11-13,8.7564,8.7914,8.4246,8.504,18553233,0
2014-11-14,8.1535,8.4861,8.1472,8.4481,12661931,0
2014-11-17,8.5405,8.5405,8.1853,8.2286,14705849,0
2014-11-18,8.2965,8.6869,8.2402,8.6618,13844932,0
2014-11-19,8.9082,9.164,8.7618,9.0973,21882452,0
2014-11-20,9.2837,9.571,8.9208,9.1296,16802653,0
2014-11-21,9.4368,10.143,9.4239,10.068,31263825,0
2014-11-24,9.766,9.953,9.632,9.719,17260056,0
2014-11-25,9.933,9.946,9.625,9.859,16090414,0
2014-11-26,9.946,10.005,9.816,9.981,13607876,0
2014-11-28,9.602,9.658,9.381,9.4978,8126841,0
2014-12-01,9.183,9.1947,8.9389,9.0127,17458025,0
2014-12-02,8.8815,8.9498,8.7022,8.8336,14131745,0
2014-12-03,8.9011,9.0236,8.877,8.9011,8713231,0
2014-12-04,8.8444,8.8868,8.6483,8.7148,7030098,0
2014-12-05,8.6537,8.8706,8.5683,8.8157,8136625,0
2014-12-08,8.7726,8.7841,8.293,8.3975,12148543,0
2014-12-09,8.4582,8.624,8.3309,8.5479,11356322,0
2014-12-10,8.5377,8.5377,8.1948,8.2806,11628045,0
2014-12-11,8.1948,8.3975,8.1014,8.2496,11131201,0
2014-12-12,8.22,8.2746,7.856,7.8749,14173603,0
2014-12-15,7.8749,7.8811,7.4572,7.525,26202816,0
2014-12-16,7.3476,7.4633,7.1693,7.3661,24815375,0
2014-12-17,7.6115,8.0467,7.5872,7.8749,27817061,0
2014-12-18,8.126,8.2254,7.8991,7.9605,14207703,0
2014-12-19,8.1505,8.2072,8.0221,8.0467,16319135,0
2014-12-22,8.1449,8.2625,7.997,8.1892,11949068,0
2014-12-23,8.1575,8.1892,7.9535,8.1188,11375283,0
2014-12-24,8.2224,8.2912,8.0778,8.2719,4129915,0
2014-12-26,8.26,8.3231,8.0593,8.1409,8803465,0
2014-12-29,8.1277,8.2719,8.096,8.1979,16035877,0
2014-12-30,8.3231,8.359,8.1599,8.266,10510639,0
2014-12-31,8.1853,8.3966,8.0662,8.3292,9524640,0
2015-01-02,8.1599,8.1718,7.9154,7.9834,20848182,0
2015-01-05,7.6968,7.9581,7.6598,7.8827,14109119,0
2015-01-06,7.9455,8.3143,7.8827,8.2703,22989343,0
2015-01-07,8.513,8.6395,8.4326,8.4879,10870989,0
2015-01-08,8.5005,8.6923,8.4506,8.5736,9888628,0
2015-01-09,8.5185,8.588,8.3143,8.407,8498025,0
2015-01-12,8.126,8.2089,8.0818,8.1703,8893121,0
2015-01-13,8.4264,8.4326,8.2027,8.2633,12282443,0
2015-01-14,8.3702,8.5548,8.3082,8.531,12584721,0
2015-01-15,8.606,8.6438,8.1956,8.2146,15446731,0
2015-01-16,8.3082,8.4879,8.2027,8.4879,28075994,0
2015-01-20,8.2269,8.3017,8.1575,8.2832,8577012,0
2015-01-21,8.2895,8.5736,8.2454,8.5377,12420092,0
2015-01-22,8.6744,8.8562,8.5548,8.704,14292774,0
2015-01-23,8.531,8.5437,8.3641,8.513,9732395,0
2015-01-26,8.4326,8.6618,8.3878,8.6395,12203222,0
2015-01-27,8.4701,8.769,8.4564,8.7121,10225320,0
2015-01-28,8.5736,8.5933,8.3755,8.4326,12307367,0
2015-01-29,8.4264,8.4264,8.1386,8.3143,12914066,0
2015-01-30,7.852,7.932,7.7347,7.7768,16827556,0
2015-02-02,7.6473,7.9078,7.6473,7.9023,13598283,0
2015-02-03,8.0732,8.2138,8.0623,8.1941,11819639,0
2015-02-04,7.9756,8.3318,7.9622,8.2625,13939099,0
2015-02-05,8.0864,8.2254,8.0623,8.1559,13971562,0
2015-02-06,7.9503,8.0364,7.9054,8.0056,12286592,0
2015-02-09,7.9432,8.1941,7.9305,8.1623,11304735,0
2015-02-10,7.9574,7.9764,7.7634,7.8323,8030392,0
2015-02-11,7.5635,7.5942,7.401,7.5375,10982831,0
2015-02-12,7.6834,7.9195,7.677,7.8883,9355102,0
2015-02-13,7.9574,8.1132,7.9384,8.0755,6553736,0
2015-02-17,8.1132,8.278,8.0444,8.2454,6892687,0
2015-02-18,8.2592,8.2642,8.1006,8.1901,9820331,0
2015-02-19,8.1006,8.1765,8.0001,8.0755,5612097,0
2015-02-20,7.9946,8.0951,7.9384,8.0631,5616702,0
2015-02-23,8.1132,8.1765,8.0001,8.126,8113754,0
2015-02-24,8.1188,8.3773,8.0136,8.365,9417840,0
2015-02-25,8.1512,8.2895,8.0631,8.2711,12340063,0
2015-02-26,8.1765,8.2711,8.1512,8.2454,9634389,0
2015-02-27,8.3475,8.5701,8.2277,8.2523,17170902,0
2015-03-02,8.2342,8.2402,7.9447,7.9701,16495132,0
2015-03-03,7.9543,7.9914,7.9163,7.9675,27404489,0
2015-03-04,7.711,7.7173,7.6045,7.6434,32849562,0
2015-03-05,7.6361,7.6434,7.4729,7.5289,17583177,0
2015-03-06,7.3729,7.4362,7.2674,7.2985,33960229,0
2015-03-09,7.1721,7.2228,6.9152,6.9152,19714307,0
2015-03-10,6.9904,6.9964,6.7526,6.7587,34854250,0
2015-03-11,6.7774,6.9717,6.7338,6.8903,16060474,0
2015-03-12,7.0343,7.0656,6.3861,6.3861,19683456,0
2015-03-13,6.5146,6.5645,6.339,6.4955,19146763,0
2015-03-16,6.5707,6.6209,6.4768,6.5958,17147667,0
2015-03-17,6.5082,6.8463,6.4517,6.8276,19104296,0
2015-03-18,6.7836,7.1654,6.696,7.1534,21732400,0
2015-03-19,6.9904,7.0343,6.7774,6.8525,14539673,0
2015-03-20,7.0719,7.2416,7.0531,7.1534,17153731,0
2015-03-23,7.1654,7.3228,7.1596,7.2734,12901377,0
2015-03-24,7.418,7.418,7.1347,7.2544,12727046,0
2015-03-25,7.2985,7.3417,7.1219,7.1281,18866426,0
2015-03-26,7.0719,7.0972,6.8903,6.9217,17782740,0
2015-03-27,6.7649,6.8176,6.5919,6.6596,15795323,0
2015-03-30,6.6146,6.7951,6.5919,6.7874,14035880,0
2015-03-31,6.8026,6.9904,6.75,6.9753,17415049,0
2015-04-01,7.1556,7.3821,7.1556,7.2089,13174452,0
2015-04-02,7.3476,7.5052,7.3173,7.424,10308832,0
2015-04-06,7.6028,7.6338,7.4823,7.4982,10131185,0
2015-04-07,7.4982,7.543,7.4386,7.4673,8597108,0
2015-04-08,7.6566,7.7692,7.6259,7.6644,9803155,0
2015-04-09,7.6028,7.6418,7.4527,7.4982,12342013,0
2015-04-10,7.4673,7.6028,7.4527,7.6028,11537050,0
2015-04-13,7.5659,7.649,7.4165,7.4309,8285732,0
2015-04-14,7.5351,7.6644,7.4451,7.6259,13774629,0
2015-04-15,7.6566,7.8062,7.5879,7.7904,14246903,0
2015-04-16,7.7762,7.8662,7.7322,7.8434,14356205,0
2015-04-17,7.6793,7.7164,7.543,7.6028,14458610,0
2015-04-20,7.6418,7.6566,7.4823,7.543,6745621,0
2015-04-21,7.5659,7.6793,7.5351,7.5958,6732351,0
2015-04-22,7.5351,7.8062,7.5123,7.74,9418241,0
2015-04-23,7.6107,8.0388,7.6107,8.0008,14396118,0
2015-04-24,8.0008,8.2885,8.0008,8.2806,20344740,0
2015-04-27,8.2965,8.3633,8.167,8.167,9112793,0
2015-04-28,8.3266,8.3564,8.2138,8.2806,9725104,0
2015-04-29,8.137,8.1979,8.0008,8.0693,15878439,0
2015-04-30,8.092,8.092,7.8662,8.0388,18989878,0
2015-05-01,8.0318,8.1211,7.9336,8.0842,8765075,0
2015-05-04,7.9644,8.0238,7.8742,7.9266,13016315,0
2015-05-05,7.8474,8.0724,7.8173,7.9376,13564069,0
2015-05-06,7.9898,7.9977,7.7363,7.7802,9866865,0
2015-05-07,7.7281,7.8622,7.6683,7.8551,5886071,0
2015-05-08,7.982,8.0278,7.8251,7.9898,6828618,0
2015-05-11,8.0048,8.0128,7.7502,7.7578,7277827,0
2015-05-12,7.7281,7.8701,7.7133,7.8023,6532018,0
2015-05-13,7.8251,7.8701,7.6147,7.6526,9684935,0
2015-05-14,7.7363,7.9526,7.7061,7.9146,13506655,0
2015-05-15,7.9146,8.1181,7.8474,8.088,14489281,0
2015-05-18,8.0048,8.0128,7.7363,7.8331,20962501,0
2015-05-19,7.7721,7.7864,7.5762,7.6448,11110454,0
2015-05-20,7.584,7.6683,7.5391,7.584,11709958,0
2015-05-21,7.4125,7.4783,7.2695,7.3074,18219742,0
2015-05-22,7.1929,7.2392,7.0353,7.073,17669131,0
2015-05-26,6.9375,6.9527,6.7793,6.8097,17449075,0
2015-05-27,6.7644,7.0051,6.659,6.9601,20271611,0
2015-05-28,6.8696,6.8923,6.7269,6.8773,12411593,0
2015-05-29,6.8097,6.8471,6.6214,6.6214,18251639,0
2015-06-01,6.7042,6.7117,6.5987,6.659,11059239,0
2015-06-02,6.8056,6.9563,6.7755,6.9263,16373718,0
2015-06-03,6.8884,6.8884,6.7531,6.7829,11690150,0
2015-06-04,6.7681,6.821,6.6625,6.7003,6728929,0
2015-06-05,6.6324,6.6777,6.5571,6.5948,9832247,0
2015-06-08,6.7003,6.738,6.64,6.7079,14766105,0
2015-06-09,6.7079,6.7755,6.6024,6.6174,17338858,0
2015-06-10,6.8961,6.9112,6.7905,6.821,18199462,0
2015-06-11,6.7982,6.8356,6.6553,6.8284,13335564,0
2015-06-12,6.7681,6.8133,6.6851,6.723,10618468,0
2015-06-15,6.6098,6.6625,6.5571,6.6553,10420423,0
2015-06-16,6.7303,6.9263,6.7152,6.8884,12181889,0
2015-06-17,6.8056,6.9263,6.7003,6.8433,13350799,0
2015-06-18,6.9263,7.1143,6.7982,7.0616,13031604,0
2015-06-19,6.9112,7.0086,6.7829,6.8133,9150163,0
2015-06-22,6.9638,7.0165,6.8658,6.9563,14999090,0
2015-06-23,6.9424,7.0714,6.92,7.0486,8560809,0
2015-06-24,7.0334,7.0942,6.9652,7.003,5753342,0
2015-06-25,6.9952,7.003,6.8062,6.9048,10268525,0
2015-06-26,6.9952,7.0636,6.9502,7.0257,16662875,0
2015-06-29,6.9048,6.9652,6.8363,6.8665,13384135,0
2015-06-30,6.9729,7.0408,6.8973,6.9349,12941488,0
2015-07-01,6.924,6.9767,6.8178,6.8403,11770225,0
2015-07-02,6.9009,7.0675,6.8936,7.0449,12249547,0
2015-07-06,6.7722,6.848,6.6963,6.7344,10815528,0
2015-07-07,6.6132,6.651,6.4465,6.6436,11919919,0
2015-07-08,6.4918,6.5375,6.4087,6.4311,11569173,0
2015-07-09,6.5375,6.6359,6.5149,6.5149,9880506,0
2015-07-10,6.651,6.8254,6.598,6.7951,9653323,0
2015-07-13,6.8403,7.0297,6.7873,7.007,11611287,0
2015-07-14,6.992,7.1133,6.9162,7.0449,11766015,0
2015-07-15,6.9844,7.007,6.8936,6.9693,7463997,0
2015-07-16,7.0146,7.0221,6.8858,6.9389,8384845,0
2015-07-17,6.9089,6.924,6.7573,6.7873,9193138,0
2015-07-20,6.7344,6.7419,6.651,6.6739,6764957,0
2015-07-21,6.6208,6.6963,6.6054,6.6585,9158286,0
2015-07-22,6.545,6.5601,6.4162,6.4616,11501451,0
2015-07-23,6.2948,6.3706,6.0754,6.098,15343326,0
2015-07-24,6.03,6.0375,5.8631,6.0071,24416333,0
2015-07-27,6.0828,6.1511,5.992,6.0754,15957167,0
2015-07-28,6.1587,6.1889,5.8858,6.1435,16553453,0
2015-07-29,6.1587,6.3329,6.1283,6.2647,12503009,0
2015-07-30,6.2192,6.257,6.0221,6.0602,13034481,0
2015-07-31,6.136,6.2118,5.9995,6.0145,14476418,0
2015-08-03,5.7725,5.8631,5.7344,5.7877,20041490,0
2015-08-04,5.7537,5.7763,5.602,5.6926,13930459,0
2015-08-05,5.7,5.723,5.5487,5.6095,13497755,0
2015-08-06,5.5638,5.6473,5.5183,5.5792,16679180,0
2015-08-07,5.5183,5.5867,5.42,5.4505,16783675,0
2015-08-10,5.4806,5.6549,5.4653,5.6473,12386573,0
2015-08-11,5.526,5.5944,5.4124,5.503,12284434,0
2015-08-12,5.4505,5.4806,5.3667,5.4048,20601634,0
2015-08-13,5.359,5.3667,5.2076,5.2227,18448005,0
2015-08-14,5.2761,5.3288,5.2304,5.2761,9693116,0
2015-08-17,5.2227,5.3363,5.1924,5.1999,8441571,0
2015-08-18,5.1392,5.4124,5.0406,5.3209,23381761,0
2015-08-19,5.1544,5.2076,5.0029,5.1167,19481612,0
2015-08-20,5.0638,5.1696,5.0105,5.132,14185728,0
2015-08-21,5.0029,5.1091,4.9423,5.0255,20924319,0
2015-08-24,4.6617,5.0105,4.5935,4.8363,26130270,0
2015-08-25,5.0561,5.079,4.7756,4.7831,22346966,0
2015-08-26,4.8363,5.0638,4.7074,5.0561,26464130,0
2015-08-27,5.1619,5.3515,5.132,5.2535,20026848,0
2015-08-28,5.1619,5.2761,5.018,5.0865,30190142,0
2015-08-31,4.7451,4.8589,4.7224,4.8288,28133078,0
2015-09-01,4.6162,4.7148,4.5483,4.5786,22469391,0
2015-09-02,4.6198,4.6578,4.4907,4.6122,22555585,0
2015-09-03,4.529,4.7184,4.4907,4.6956,20542528,0
2015-09-04,4.582,4.6275,4.4152,4.4227,16324612,0
2015-09-08,4.5591,4.5895,4.5137,4.5442,14316696,0
2015-09-09,4.6654,4.7791,4.6043,4.6122,19587606,0
2015-09-10,4.3999,4.5591,4.3239,4.4605,25277605,0
2015-09-11,4.4454,4.4454,4.3393,4.3769,16108157,0
2015-09-14,4.4077,4.6503,4.3393,4.6198,24446446,0
2015-09-15,4.582,4.7033,4.5744,4.6503,16360866,0
2015-09-16,4.7716,4.8851,4.7562,4.8702,19085760,0
2015-09-17,4.7413,4.984,4.726,4.8551,25558575,0
2015-09-18,4.7184,4.7562,4.4227,4.4378,20678570,0
2015-09-21,4.4378,4.4528,4.2483,4.3087,13038810,0
2015-09-22,4.1572,4.2633,4.0661,4.2483,28136945,0
2015-09-23,4.1797,4.2179,3.9977,4.0206,24132369,0
2015-09-24,3.8159,4.2101,3.7932,4.195,29937503,0
2015-09-25,4.2559,4.2783,4.0963,4.1116,26238305,0
2015-09-28,4.0206,4.0283,3.8917,3.8917,23486563,0
2015-09-29,3.9217,3.9829,3.884,3.9067,33895469,0
2015-09-30,4.0811,4.0887,3.9523,4.0661,25005634,0
2015-10-01,4.0887,4.1422,4.0128,4.1039,15950762,0
2015-10-02,4.0387,4.3046,3.9933,4.2893,18532529,0
2015-10-05,4.3727,4.5628,4.3727,4.4942,26507000,0
2015-10-06,4.5171,4.6234,4.5095,4.5779,16347406,0
2015-10-07,4.6992,4.9195,4.6005,4.7372,31832298,0
2015-10-08,4.7145,4.8285,4.6992,4.8206,19658484,0
2015-10-09,4.9043,4.9119,4.7372,4.798,21738229,0
2015-10-12,4.8512,4.9195,4.7221,4.7372,18543937,0
2015-10-13,4.479,4.5171,4.3579,4.3957,26010219,0
2015-10-14,4.4185,4.5095,4.3879,4.4564,21217011,0
2015-10-15,4.4639,4.5171,4.3272,4.4639,14941541,0
2015-10-16,4.4262,4.4337,4.2817,4.3651,26943725,0
2015-10-19,4.3272,4.3272,4.2287,4.2665,40687579,0
2015-10-20,4.2968,4.3046,4.1175,4.1302,25665122,0
2015-10-21,4.1148,4.1454,4.0313,4.069,21203182,0
2015-10-22,4.2364,4.2364,4.1454,4.183,22953226,0
2015-10-23,4.2665,4.2968,4.1377,4.1603,24523743,0
2015-10-26,4.2364,4.2438,4.069,4.1225,28111435,0
2015-10-27,4.0994,4.1603,4.0541,4.1225,20929462,0
2015-10-28,4.1529,4.4112,4.1454,4.2364,70874099,0
2015-10-29,4.1302,4.2364,4.0994,4.1302,44700679,0
2015-10-30,4.1377,4.1603,4.084,4.1302,41670562,0
2015-11-02,4.1603,4.2135,4.084,4.1979,23138232,0
2015-11-03,4.183,4.4486,4.183,4.4262,32299516,0
2015-11-04,4.4216,4.4519,4.2621,4.3076,22110028,0
2015-11-05,4.3228,4.4443,4.2924,4.414,15883021,0
2015-11-06,4.3228,4.4293,4.2621,4.4293,14577007,0
2015-11-09,4.3076,4.338,4.2011,4.2547,23244917,0
2015-11-10,4.1782,4.3684,4.11,4.2924,17970244,0
2015-11-11,4.414,4.414,4.2769,4.414,25647577,0
2015-11-12,4.2621,4.3912,4.2469,4.2848,14522120,0
2015-11-13,4.2848,4.3152,4.1782,4.2393,20017850,0
2015-11-16,4.2011,4.338,4.1782,4.3228,18237449,0
2015-11-17,4.4066,4.5281,4.3912,4.4293,22757426,0
2015-11-18,4.4974,4.619,4.4671,4.6115,18465428,0
2015-11-19,4.6343,4.8165,4.6115,4.8091,18759485,0
2015-11-20,4.8472,4.9459,4.8091,4.8926,17745556,0
2015-11-23,4.7482,4.8014,4.619,4.6343,19215182,0
2015-11-24,4.6036,4.7253,4.5583,4.657,16273822,0
2015-11-25,4.414,4.4671,4.3152,4.3456,26415628,0
2015-11-27,4.4443,4.4443,4.2621,4.2697,15319919,0
2015-11-30,4.1254,4.1707,4.0645,4.072,47663146,0
2015-12-01,4.1254,4.1332,4.0417,4.072,22797947,0
2015-12-02,4.1516,4.1969,3.9993,4.1893,34116241,0
2015-12-03,4.4176,4.4632,4.3261,4.3493,21668090,0
2015-12-04,4.3186,4.3947,4.2504,4.3186,12872396,0
2015-12-07,4.4176,4.4329,4.2199,4.2425,14724615,0
2015-12-08,4.2045,4.3261,4.0829,4.2728,33994225,0
2015-12-09,4.4176,4.4632,4.3569,4.4102,31726659,0
2015-12-10,4.3261,4.3261,4.0526,4.0602,40343942,0
2015-12-11,4.0981,4.1056,3.9993,4.0299,24570704,0
2015-12-14,4.0069,4.0069,3.9308,3.9842,22753678,0
2015-12-15,4.0677,4.1211,4.0069,4.0374,13853019,0
2015-12-16,3.9079,4.1364,3.8247,4.0981,32920343,0
2015-12-17,4.1394,4.1942,4.0763,4.0763,26995819,0
2015-12-18,4.0295,4.0919,3.8174,3.8174,26472809,0
2015-12-21,3.8722,3.88,3.6839,3.7152,19109647,0
2015-12-22,3.7859,3.8174,3.7152,3.7466,13751007,0
2015-12-23,3.7939,3.8646,3.7939,3.8567,13877627,0
2015-12-24,3.8174,3.9192,3.8174,3.8722,3604426,0
2015-12-28,3.9192,3.9903,3.8604,3.9351,12347542,0
2015-12-29,3.9978,4.0136,3.9509,3.9903,11161399,0
2015-12-30,3.8879,3.9192,3.7621,3.7859,13552936,0
2015-12-31,3.8018,3.8096,3.7542,3.7779,7759775,0
2016-01-04,3.7074,3.7466,3.6603,3.7229,36735527,0
2016-01-05,3.7184,3.7262,3.6475,3.7104,15088431,0
2016-01-06,3.6398,3.7104,3.6161,3.6636,14168166,0
2016-01-07,3.6161,3.624,3.5218,3.5218,15130017,0
2016-01-08,3.6161,3.6318,3.4356,3.4434,19414088,0
2016-01-11,3.5532,3.5532,3.3566,3.3804,16247196,0
2016-01-12,3.4118,3.4356,3.3411,3.4276,17934830,0
2016-01-13,3.4356,3.4748,3.3056,3.3175,13705059,0
2016-01-14,3.3411,3.4669,3.294,3.4356,13682670,0
2016-01-15,3.2783,3.3526,3.2545,3.3175,16878561,0
2016-01-19,3.3487,3.3725,3.2703,3.3254,17986697,0
2016-01-20,3.2783,3.3566,3.2075,3.3096,21882512,0
2016-01-21,3.2387,3.2545,3.1525,3.1603,22551289,0
2016-01-22,3.2624,3.3566,3.2466,3.3487,12747566,0
2016-01-25,3.3018,3.3566,3.2387,3.2387,9980175,0
2016-01-26,3.2783,3.3411,3.2427,3.3254,12140324,0
2016-01-27,3.3254,3.3881,3.2861,3.3175,18940829,0
2016-01-28,3.3725,3.3804,3.2861,3.3175,15513043,0
2016-01-29,3.4276,3.6005,3.4118,3.5927,22320507,0
2016-02-01,3.5218,3.7184,3.4827,3.7028,24663472,0
2016-02-02,3.6036,3.6194,3.4778,3.4778,20595169,0
2016-02-03,3.7294,3.7765,3.6115,3.7685,24169107,0
2016-02-04,3.8632,4.1228,3.8632,4.052,43309479,0
2016-02-05,3.9655,4.0363,3.8789,3.9259,19595760,0
2016-02-08,3.9103,3.918,3.7373,3.7924,10146949,0
2016-02-09,3.7215,3.8239,3.6349,3.7845,18413515,0
2016-02-10,3.8082,3.9577,3.8005,3.9024,12820111,0
2016-02-11,3.8162,3.8239,3.7058,3.745,14542083,0
2016-02-12,3.8005,3.8162,3.7254,3.7845,10338857,0
2016-02-16,3.8239,3.9024,3.7964,3.8552,15980863,0
2016-02-17,3.9655,4.0833,3.8632,4.0048,16126556,0
2016-02-18,3.9103,3.918,3.8005,3.8394,11135348,0
2016-02-19,3.8005,3.9024,3.7607,3.8789,12702910,0
2016-02-22,4.0363,4.1778,4.0206,4.1698,12529074,0
2016-02-23,4.1387,4.1466,4.0442,4.0755,12931257,0
2016-02-24,3.9577,4.0991,3.9103,4.0991,12327121,0
2016-02-25,4.1698,4.1698,4.0363,4.0911,10765825,0
2016-02-26,4.162,4.1698,3.9813,4.0363,5919820,0
2016-02-29,4.1308,4.2173,4.0911,4.1698,17432249,0
2016-03-01,4.233,4.3982,4.1857,4.3982,19528152,0
2016-03-02,4.3303,4.5195,4.3303,4.5035,17863968,0
2016-03-03,4.6769,5.0787,4.6416,5.0548,39870293,0
2016-03-04,5.5508,5.6923,5.3696,5.6455,64505369,0
2016-03-07,5.3935,5.5113,5.3065,5.4564,22732238,0
2016-03-08,5.5588,5.6139,5.4172,5.4642,36096779,0
2016-03-09,5.6297,5.6532,5.3222,5.346,38889046,0
2016-03-10,5.3935,5.6687,5.3381,5.5824,37511622,0
2016-03-11,5.6923,5.8461,5.6532,5.8422,22224524,0
2016-03-14,5.8264,5.9683,5.7002,5.7081,26455911,0
2016-03-15,5.3935,5.4799,5.1808,5.2281,28564352,0
2016-03-16,5.0311,5.149,4.8185,5.1412,45694451,0
2016-03-17,5.7714,6.0074,5.4799,5.9368,35604588,0
2016-03-18,5.9524,6.0231,5.7873,5.9917,34964862,0
2016-03-21,5.9053,6.0942,5.9053,6.0627,15420366,0
2016-03-22,5.9761,6.0824,5.9604,6.0151,18219022,0
2016-03-23,5.8579,5.8655,5.622,5.6612,17049133,0
2016-03-24,5.5745,5.622,5.4954,5.5745,18824750,0
2016-03-28,5.8655,5.9956,5.732,5.9053,15388107,0
2016-03-29,5.8579,6.0547,5.7239,6.0231,19953112,0
2016-03-30,6.0785,6.2516,6.0112,6.1099,17936214,0
2016-03-31,6.0547,6.1099,5.8342,5.8655,21045617,0
2016-04-01,5.7714,6.0744,5.7161,6.0547,13412738,0
2016-04-04,5.8846,5.9716,5.7431,5.7511,10921756,0
2016-04-05,5.6407,5.8298,5.5697,5.7113,14362936,0
2016-04-06,5.5935,5.6796,5.4868,5.5778,16472240,0
2016-04-07,5.546,5.5856,5.4595,5.546,11192168,0
2016-04-08,5.8138,5.9795,5.7668,5.9479,17558965,0
2016-04-11,6.2079,6.3457,6.1922,6.255,21917109,0
2016-04-12,6.326,6.5702,6.2707,6.5464,28979348,0
2016-04-13,6.6489,6.6884,6.5464,6.6095,24209746,0
2016-04-14,6.6095,6.6174,6.326,6.444,25216963,0
2016-04-15,6.4283,6.4519,6.2786,6.3891,37466195,0
2016-04-18,6.2134,6.404,6.1874,6.2392,14024130,0
2016-04-19,6.3088,6.4126,6.3,6.3693,12044086,0
2016-04-20,6.2739,6.3912,6.1961,6.3346,10280580,0
2016-04-21,6.352,6.3608,6.1787,6.2134,7660998,0
2016-04-22,6.1352,6.2304,6.0791,6.1874,7075931,0
2016-04-25,6.2134,6.2304,5.9965,6.0574,7752056,0
2016-04-26,6.1005,6.352,6.0574,6.352,14123522,0
2016-04-27,6.508,6.586,6.4471,6.5426,13840304,0
2016-04-28,6.3867,6.5512,6.3346,6.4471,21193742,0
2016-04-29,6.5426,6.6379,6.3693,6.4733,16829230,0
2016-05-02,6.326,6.3346,6.1701,6.2304,11400274,0
2016-05-03,6.0523,6.1216,5.931,5.9831,19837324,0
2016-05-04,6.1131,6.3212,6.0611,6.3126,15908800,0
2016-05-05,6.4165,6.4511,6.0697,6.1131,18942289,0
2016-05-06,6.0958,6.2895,6.074,6.1912,11204321,0
2016-05-09,6.1565,6.2603,5.7923,6.2429,28313277,0
2016-05-10,6.3818,6.6073,6.3688,6.5901,20565282,0
2016-05-11,6.798,6.8155,6.6073,6.7028,15927594,0
2016-05-12,6.7461,6.8935,6.5379,6.8068,16821416,0
2016-05-13,6.7202,6.7548,6.3299,6.3992,20508856,0
2016-05-16,6.4597,6.5292,6.3429,6.3732,10385927,0
2016-05-17,6.3126,6.3212,6.1348,6.2086,13504445,0
2016-05-18,6.0785,6.3039,6.035,6.0871,18445507,0
2016-05-19,5.94,5.9744,5.8442,5.9484,18543582,0
2016-05-20,6.0264,6.1131,5.8963,5.9744,13270978,0
2016-05-23,5.7664,5.9484,5.7316,5.8702,15770475,0
2016-05-24,6.0176,6.0437,5.8616,5.931,11285801,0
2016-05-25,6.0089,6.035,5.8356,5.8702,10665667,0
2016-05-26,5.9223,6.0264,5.9006,5.957,6331955,0
2016-05-27,5.8442,5.8963,5.7228,5.7491,10080601,0
2016-05-31,5.7402,5.8182,5.2895,5.4282,36841037,0
2016-06-01,5.4457,5.6017,5.3498,5.5668,13763890,0
2016-06-02,5.5267,5.8044,5.5093,5.77,12897504,0
2016-06-03,5.874,5.9609,5.8044,5.874,12593723,0
2016-06-06,5.8308,5.9393,5.7743,5.9,12122383,0
2016-06-07,5.874,6.0824,5.874,6.0735,20317918,0
2016-06-08,6.2644,6.4465,6.204,6.4204,19931396,0
2016-06-09,6.3338,6.3773,6.2469,6.3338,10398025,0
2016-06-10,6.1605,6.204,6.0302,6.0476,7793288,0
2016-06-13,5.9173,6.1473,5.9087,6.0995,19674784,0
2016-06-14,6.1083,6.1865,5.8132,5.9,16135791,0
2016-06-15,5.9521,6.0995,5.8393,5.9435,15232314,0
2016-06-16,5.8568,6.0691,5.77,6.0562,9352123,0
2016-06-17,6.1517,6.1952,6.0259,6.0824,10850012,0
2016-06-20,6.2644,6.3513,6.2296,6.2644,12675807,0
2016-06-21,6.2469,6.3773,6.1429,6.3338,18036918,0
2016-06-22,6.3513,6.5074,6.308,6.3251,13673679,0
2016-06-23,6.4914,6.6833,6.3868,6.6746,10622534,0
2016-06-24,6.2995,6.4564,6.2383,6.3607,28274594,0
2016-06-27,6.4214,6.4214,6.029,6.0815,22589985,0
2016-06-28,6.3169,6.4564,6.2559,6.4303,17766355,0
2016-06-29,6.5875,6.7095,6.5394,6.692,11394208,0
2016-06-30,6.727,6.9626,6.6833,6.8142,13674311,0
2016-07-01,6.7569,6.9317,6.7568,6.9052,18659112,0
2016-07-05,6.7742,6.8569,6.6259,6.7394,9749187,0
2016-07-06,6.6171,6.7394,6.5125,6.7306,10433215,0
2016-07-07,6.7132,6.8092,6.6259,6.6347,10370477,0
2016-07-08,6.8702,7.0011,6.8092,6.9838,15991352,0
2016-07-11,6.9838,7.0711,6.9838,7.0274,10501083,0
2016-07-12,7.1408,7.2282,7.0011,7.0274,12008993,0
2016-07-13,7.0536,7.202,6.9663,7.202,15947447,0
2016-07-14,7.5163,7.5949,7.4204,7.5336,16880571,0
2016-07-15,7.525,7.6035,7.4422,7.5424,8413021,0
2016-07-18,7.5949,7.7346,7.5467,7.691,8447421,0
2016-07-19,7.6122,7.6733,7.5599,7.6559,9036111,0
2016-07-20,7.6559,7.7956,7.5686,7.7604,9029398,0
2016-07-21,7.7082,7.7519,7.5075,7.6209,15743640,0
2016-07-22,7.6209,7.7694,7.5599,7.7346,8687604,0
2016-07-25,7.7082,7.7301,7.5599,7.6209,5852740,0
2016-07-26,7.6035,7.6997,7.5774,7.5774,7830301,0
2016-07-27,7.6209,7.7519,7.5642,7.6209,11336310,0
2016-07-28,7.429,7.4464,7.1843,7.2544,19419144,0
2016-07-29,7.3589,7.6387,7.3503,7.5949,14936033,0
2016-08-01,7.6387,7.6475,7.5075,7.525,8613482,0
2016-08-02,7.6337,7.6684,7.3627,7.424,17712071,0
2016-08-03,7.424,7.686,7.3714,7.6684,11388209,0
2016-08-04,7.7384,7.9478,7.7297,7.8871,13699504,0
2016-08-05,7.9304,8.0093,7.7819,7.9743,13257307,0
2016-08-08,7.9129,8.0014,7.8821,7.9129,12652128,0
2016-08-09,7.9304,8.0789,7.8871,7.9478,10506415,0
2016-08-10,8.0004,8.0443,7.7035,7.8257,16179593,0
2016-08-11,7.8783,8.0789,7.8783,8.0789,10542407,0
2016-08-12,8.018,8.1226,7.9304,7.9829,9093829,0
2016-08-15,8.0356,8.1226,8.018,8.0876,8552075,0
2016-08-16,8.0616,8.0994,7.9391,7.9478,11790034,0
2016-08-17,7.852,7.9829,7.7384,7.9829,10979141,0
2016-08-18,7.9918,8.0268,7.852,7.9478,5815670,0
2016-08-19,7.8871,7.9918,7.7732,7.9567,6351533,0
2016-08-22,7.9042,7.9042,7.7384,7.7556,9301914,0
2016-08-23,7.8695,7.9304,7.5812,7.59,16291534,0
2016-08-24,7.4938,7.6425,7.4587,7.5812,11975148,0
2016-08-25,7.59,7.6598,7.5288,7.6072,9802410,0
2016-08-26,7.6512,7.9218,7.5112,7.6072,14953851,0
2016-08-29,7.6072,7.8695,7.5725,7.8347,9207717,0
2016-08-30,7.7908,7.8695,7.7035,7.8433,9488302,0
2016-08-31,7.9478,7.9478,7.6641,7.7908,17083767,0
2016-09-01,7.7556,7.7996,7.616,7.6773,25338202,0
2016-09-02,7.8041,7.9613,7.8041,7.9262,12318097,0
2016-09-06,7.9088,8.1273,7.9043,8.1273,10382541,0
2016-09-07,7.9788,8.1753,7.9613,8.1273,9618307,0
2016-09-08,8.1535,8.2671,8.101,8.2061,13381749,0
2016-09-09,7.9262,7.9525,7.6117,7.6117,20307803,0
2016-09-12,7.4893,7.7341,7.4457,7.7166,13272359,0
2016-09-13,7.4893,7.5243,7.1398,7.236,19040550,0
2016-09-14,7.2272,7.3757,7.2098,7.2884,15405310,0
2016-09-15,7.3059,7.5767,7.1966,7.5069,15582487,0
2016-09-16,7.4283,7.5329,7.3059,7.4283,18801708,0
2016-09-19,7.568,7.6817,7.4283,7.4543,10297015,0
2016-09-20,7.6381,7.6817,7.5593,7.5855,12236935,0
2016-09-21,7.7166,7.8913,7.5767,7.8652,15401898,0
2016-09-22,8.0139,8.1273,7.9,7.9964,10401068,0
2016-09-23,7.9613,8.0401,7.8827,7.9525,10191055,0
2016-09-26,7.8652,7.9219,7.8129,7.8566,7036197,0
2016-09-27,7.8827,8.0836,7.8129,8.0662,13643531,0
2016-09-28,8.0879,8.1711,7.9262,8.1535,13262435,0
2016-09-29,8.1535,8.1886,7.8652,7.8913,15836669,0
2016-09-30,8.0225,8.0575,7.8827,7.9262,12221191,0
2016-10-03,7.9814,8.2749,7.9456,8.2661,12750762,0
2016-10-04,8.2837,8.3373,8.1505,8.2307,15775790,0
2016-10-05,8.364,8.4265,8.3107,8.3817,8784129,0
2016-10-06,8.3195,8.4086,8.3017,8.3817,13554829,0
2016-10-07,8.5058,8.5148,8.3061,8.479,10509738,0
2016-10-10,8.5495,8.6178,8.479,8.5331,7273349,0
2016-10-11,8.4529,8.5237,8.3997,8.5237,7445358,0
2016-10-12,8.4879,8.5377,8.3729,8.4086,35223885,0
2016-10-13,8.4086,8.6214,8.3017,8.5852,10515971,0
2016-10-14,8.6833,8.7284,8.5762,8.5852,7069646,0
2016-10-17,8.6033,8.7644,8.5585,8.7284,11988062,0
2016-10-18,8.8715,9.0848,8.7554,9.0496,43669437,0
2016-10-19,9.0577,9.1468,8.9516,8.9606,10877801,0
2016-10-20,8.9787,9.2269,8.9606,9.2091,13094122,0
2016-10-21,9.1109,9.1649,9.0758,9.0929,6794926,0
2016-10-24,9.2448,9.281,9.0271,9.1109,10783988,0
2016-10-25,9.0137,9.1559,8.9155,9.0848,13428914,0
2016-10-26,8.9868,9.0758,8.9064,8.9516,11251449,0
2016-10-27,9.1378,9.2064,9.0092,9.0407,10347631,0
2016-10-28,9.0226,9.0848,8.8671,8.9958,10550940,0
2016-10-31,9.218,9.2989,9.1018,9.2629,11912635,0
2016-11-01,9.192,9.2091,8.7905,8.9155,9163437,0
2016-11-02,8.8355,8.9832,8.7374,8.8266,6905037,0
2016-11-03,8.831,9.0362,8.6258,8.67,11969998,0
2016-11-04,8.6078,8.84,8.554,8.6788,12635512,0
2016-11-07,9.0533,9.1513,8.9877,9.1333,10633167,0
2016-11-08,9.0451,9.3385,8.9516,9.1513,9415129,0
2016-11-09,8.786,9.0451,8.7419,8.7509,16412413,0
2016-11-10,8.0833,8.1635,7.5492,7.6205,27597639,0
2016-11-11,7.3444,7.7628,7.0953,7.6649,26872341,0
2016-11-14,7.5849,7.6385,7.389,7.567,29062064,0
2016-11-15,7.5939,7.9319,7.5939,7.8877,16850704,0
2016-11-16,7.7363,7.8654,7.6561,7.6917,16697167,0
2016-11-17,7.6475,7.7451,7.4337,7.4602,12625957,0
2016-11-18,7.6475,7.7451,7.5358,7.6385,11668709,0
2016-11-21,7.7986,7.8788,7.6738,7.7717,18689175,0
2016-11-22,7.9676,7.9676,7.7007,7.8075,19959853,0
2016-11-23,7.7007,7.8165,7.6326,7.7628,11456061,0
2016-11-25,7.576,7.6829,7.5225,7.6205,6321345,0
2016-11-28,7.6738,7.8788,7.6385,7.7986,13127113,0
2016-11-29,7.7628,7.7896,7.5314,7.567,13330782,0
2016-11-30,7.7272,7.8832,7.6917,7.7007,19956558,0
2016-12-01,7.4426,7.4602,7.1131,7.1219,24884919,0
2016-12-02,7.2152,7.3845,7.1661,7.2687,12501473,0
2016-12-05,7.2242,7.3933,7.2063,7.3933,11696193,0
2016-12-06,7.3398,7.5849,7.3178,7.5091,11356769,0
2016-12-07,7.5982,7.643,7.4203,7.5002,19510507,0
2016-12-08,7.5002,7.5595,7.4291,7.5091,16902544,0
2016-12-09,7.5625,7.665,7.527,7.5982,16619853,0
2016-12-12,7.5181,7.5358,7.2598,7.3043,25295828,0
2016-12-13,7.4914,7.5625,7.3398,7.3845,36944689,0
2016-12-14,7.4112,7.4468,7.1706,7.1706,16358861,0
2016-12-15,7.1706,7.3132,7.0415,7.2509,29374024,0
2016-12-16,7.2331,7.3132,7.0728,7.1084,14347520,0
2016-12-19,7.2152,7.2242,7.0013,7.0102,14409140,0
2016-12-20,7.2509,7.2777,7.1351,7.2331,14119154,0
2016-12-21,7.3222,7.3398,7.1794,7.1884,7716135,0
2016-12-22,7.158,7.2837,7.122,7.2568,9892941,0
2016-12-23,7.4903,7.4992,7.3914,7.4455,12222226,0
2016-12-27,7.5711,7.5801,7.4544,7.4634,11010562,0
2016-12-28,7.5981,7.8092,7.5621,7.7776,12379771,0
2016-12-29,7.7957,7.9753,7.7957,7.9213,8633270,0
2016-12-30,7.9213,7.9393,7.8048,7.8227,8781195,0
2017-01-03,8.0783,8.285,8.0515,8.2404,17309311,0
2017-01-04,8.285,8.3257,8.2314,8.2671,8194259,0
2017-01-05,8.303,8.5008,8.2759,8.4471,11706056,0
2017-01-06,8.3931,8.4603,8.3572,8.4291,9663874,0
2017-01-09,8.4827,8.5278,8.4471,8.4736,7879527,0
2017-01-10,8.5629,8.5897,8.4513,8.4917,7441663,0
2017-01-11,8.4291,8.779,8.3705,8.779,11823773,0
2017-01-12,8.8058,8.8779,8.7833,8.8058,12453649,0
2017-01-13,8.7609,8.7968,8.5942,8.6528,13620994,0
2017-01-17,8.6887,8.9679,8.6438,8.9046,9616675,0
2017-01-18,8.8328,8.8868,8.7428,8.7878,11399695,0
2017-01-19,8.8957,8.8957,8.7609,8.8507,9823647,0
2017-01-20,8.9046,8.9182,8.7518,8.8957,16822902,0
2017-01-23,9.0217,9.2108,8.9723,9.2108,15860132,0
2017-01-24,8.986,9.1387,8.986,9.1117,13712130,0
2017-01-25,9.2019,9.3638,9.2019,9.3457,10365333,0
2017-01-26,9.1749,9.3097,9.0758,9.3097,10541669,0
2017-01-27,9.3457,9.4179,9.3008,9.3638,7535166,0
2017-01-30,9.2197,9.3728,9.1884,9.3097,11776382,0
2017-01-31,9.3368,9.3683,9.2287,9.2828,7657977,0
2017-02-01,9.3728,9.4091,9.2331,9.3008,14134317,0
2017-02-02,8.9182,9.0353,8.8824,9.0262,12601012,0
2017-02-03,9.1073,9.2691,9.0621,9.1523,10259319,0
2017-02-06,9.0353,9.1252,8.9588,9.0353,13995386,0
2017-02-07,8.9723,8.9723,8.8868,8.9633,9547598,0
2017-02-08,8.9002,9.1794,8.9002,9.1342,12566376,0
2017-02-09,9.1252,9.2601,9.0982,9.1703,8063427,0
2017-02-10,9.2331,9.4308,9.2243,9.3503,8553936,0
2017-02-13,9.3233,9.3863,9.2197,9.3503,7751804,0
2017-02-14,9.2872,9.4268,9.1929,9.4219,6703366,0
2017-02-15,9.511,9.719,9.4765,9.701,9184420,0
2017-02-16,9.773,9.782,9.516,9.602,13910106,0
2017-02-17,9.4398,9.57,9.3503,9.547,11497962,0
2017-02-21,9.683,9.881,9.665,9.835,12030654,0
2017-02-22,9.827,10.003,9.818,9.971,12131006,0
2017-02-23,10.106,10.111,9.782,9.844,18450186,0
2017-02-24,9.611,9.764,9.602,9.638,14859992,0
2017-02-27,9.638,9.756,9.611,9.647,6596488,0
2017-02-28,9.62,9.629,9.4765,9.503,8546032,0
2017-03-01,9.692,9.71,9.552,9.602,13055572,0
2017-03-02,9.534,9.557,9.3457,9.4091,16290961,0
2017-03-03,9.4805,9.768,9.4805,9.724,26053569,0
2017-03-06,9.724,9.724,9.534,9.561,5842515,0
2017-03-07,9.625,9.629,9.4883,9.4978,7112794,0
2017-03-08,9.3188,9.3638,9.0848,9.1749,7287829,0
2017-03-09,9.1568,9.2287,8.9814,9.0307,9036925,0
2017-03-10,9.2828,9.2828,9.0442,9.0848,10221243,0
2017-03-13,9.1749,9.2647,9.0938,9.2287,7231018,0
2017-03-14,9.1749,9.2556,9.0577,9.0667,8958046,0
2017-03-15,9.1117,9.4673,9.0398,9.3908,14566993,0
2017-03-16,9.4091,9.4358,9.2331,9.3278,9845423,0
2017-03-17,9.3638,9.4091,9.0802,9.0938,10936168,0
2017-03-20,9.0667,9.3908,9.0307,9.3457,15268030,0
2017-03-21,9.3548,9.3908,8.9407,9.004,17606402,0
2017-03-22,9.004,9.2197,8.9046,9.0398,15633886,0
2017-03-23,8.8688,9.0487,8.8507,8.9407,10954806,0
2017-03-24,9.0217,9.1839,8.9588,9.1206,9855762,0
2017-03-27,8.9769,9.1658,8.9407,9.1568,7422361,0
2017-03-28,9.1117,9.2197,9.0307,9.1929,10929799,0
2017-03-29,9.2019,9.516,9.1929,9.4445,12665922,0
2017-03-30,9.4091,9.4584,9.2556,9.2828,11154168,0
2017-03-31,9.2376,9.3819,9.1206,9.2108,11127379,0
2017-04-03,9.3638,9.4179,9.2376,9.3457,8439188,0
2017-04-04,9.3052,9.525,9.2691,9.503,13127369,0
2017-04-05,9.511,9.529,9.1703,9.2064,10824763,0
2017-04-06,9.1073,9.2647,8.9544,9.0533,11892968,0
2017-04-07,9.1163,9.2691,9.0083,9.0802,8527697,0
2017-04-10,9.0982,9.2064,9.0083,9.1523,11721563,0
2017-04-11,9.2154,9.2511,8.9182,9.1884,13018710,0
2017-04-12,9.1613,9.1613,8.9994,9.0712,10764065,0
2017-04-13,9.0982,9.1342,8.7923,8.8103,14179566,0
2017-04-17,8.9723,9.3592,8.9498,9.3324,12822652,0
2017-04-18,9.2064,9.4584,9.1974,9.2243,11921881,0
2017-04-19,9.2773,9.2872,8.9903,9.0083,11700831,0
2017-04-20,9.0712,9.0982,8.7384,8.8103,26459898,0
2017-04-21,8.8553,8.9588,8.8328,8.8553,12158984,0
2017-04-24,9.0712,9.2421,9.0353,9.0892,18658674,0
2017-04-25,8.9363,9.1523,8.8913,9.0892,11244977,0
2017-04-26,8.9994,9.2691,8.9903,9.2421,31743555,0
2017-04-27,9.3863,9.566,9.3233,9.4938,41401732,0
2017-04-28,9.3592,9.503,9.2691,9.4938,17693074,0
2017-05-01,9.538,9.764,9.4938,9.683,17577974,0
2017-05-02,9.632,9.889,9.632,9.82,12894454,0
2017-05-03,9.785,9.834,9.587,9.775,11130747,0
2017-05-04,9.637,9.716,9.4735,9.527,12551593,0
2017-05-05,9.557,9.637,9.517,9.597,8193250,0
2017-05-08,9.547,9.637,9.4584,9.537,7702847,0
2017-05-09,9.567,9.716,9.547,9.617,6585189,0
2017-05-10,9.834,9.894,9.79,9.825,9242012,0
2017-05-11,9.884,9.974,9.795,9.944,19611816,0
2017-05-12,10.103,10.212,10.063,10.133,10121594,0
2017-05-15,10.163,10.242,10.093,10.192,7913390,0
2017-05-16,10.261,10.271,10.153,10.261,9108314,0
2017-05-17,10.103,10.182,9.81,9.944,11777904,0
2017-05-18,8.0621,8.5969,7.8542,8.0522,57888738,0
2017-05-19,8.5078,8.6664,8.4187,8.4583,31455713,0
2017-05-22,8.2799,8.3197,7.9433,8.1117,22999719,0
2017-05-23,8.2306,8.389,8.1909,8.2503,19284625,0
2017-05-24,8.3692,8.5969,8.3197,8.3494,18015122,0
2017-05-25,8.3692,8.4386,8.1117,8.2306,14918946,0
2017-05-26,8.3494,8.5476,8.2899,8.4484,12674032,0
2017-05-30,8.4386,8.5476,8.4287,8.5178,13587860,0
2017-05-31,8.5575,8.5575,8.3989,8.3989,19312704,0
2017-06-01,8.478,8.5178,8.2998,8.3692,17242619,0
2017-06-02,8.4535,8.4732,8.1661,8.1959,13535819,0
2017-06-05,8.1562,8.2751,8.0769,8.1463,9941800,0
2017-06-06,8.176,8.3545,8.1463,8.2751,9928380,0
2017-06-07,8.404,8.4438,8.3049,8.4338,11587273,0
2017-06-08,8.2751,8.3446,8.176,8.3148,10846755,0
2017-06-09,8.2949,8.3248,8.0868,8.1265,9870564,0
2017-06-12,8.0571,8.0868,7.7598,7.9085,12543897,0
2017-06-13,7.9382,7.9581,7.8292,7.8787,10535138,0
2017-06-14,8.186,8.2949,8.1166,8.2059,13489132,0
2017-06-15,8.0473,8.1166,7.8985,8.0868,10600951,0
2017-06-16,8.1166,8.186,8.0521,8.176,9146155,0
2017-06-19,8.0868,8.285,8.0868,8.186,7335327,0
2017-06-20,8.1166,8.1463,7.8837,7.8886,12705237,0
2017-06-21,7.9085,7.9977,7.7796,7.8292,9836024,0
2017-06-22,7.8491,7.9729,7.7648,7.9283,6696261,0
2017-06-23,7.9085,7.9481,7.8292,7.8688,4667972,0
2017-06-26,8.0076,8.3198,7.9779,8.2949,10445465,0
2017-06-27,8.1365,8.3049,8.1067,8.176,11662975,0
2017-06-28,8.2455,8.3347,8.0918,8.3148,9671067,0
2017-06-29,8.3545,8.3841,8.1365,8.2949,9650874,0
2017-06-30,8.3545,8.4832,8.3347,8.4239,9551278,0
2017-07-03,8.5519,8.5916,8.4323,8.5119,3717893,0
2017-07-05,8.5019,8.5916,8.3126,8.5519,8361316,0
2017-07-06,8.5319,8.5419,8.3973,8.4423,14461012,0
2017-07-07,8.5319,8.5519,8.3176,8.472,11589128,0
2017-07-10,8.5419,8.6665,8.5319,8.6216,8990459,0
2017-07-11,8.6316,8.8209,8.6016,8.7811,8667696,0
2017-07-12,8.9505,9.1598,8.8907,9.1298,18887060,0
2017-07-13,9.1997,9.2694,9.1298,9.1997,11351106,0
2017-07-14,9.2694,9.3591,9.2444,9.2694,7267194,0
2017-07-17,9.2494,9.2594,9.1598,9.2296,7884970,0
2017-07-18,9.2097,9.399,9.1898,9.3691,7328529,0
2017-07-19,9.399,9.4687,9.2594,9.3193,10077730,0
2017-07-20,9.439,9.4687,9.3392,9.3591,8110694,0
2017-07-21,9.3791,9.409,9.2296,9.2794,7874355,0
2017-07-24,9.3193,9.3591,9.2444,9.3293,6115981,0
2017-07-25,9.429,9.4988,9.3591,9.419,11230198,0
2017-07-26,9.409,9.4488,9.3093,9.399,13722446,0
2017-07-27,9.3791,9.429,9.2894,9.3791,9791118,0
2017-07-28,9.3491,9.429,9.2993,9.429,6911342,0
2017-07-31,9.4883,9.633,9.409,9.588,10476797,0
2017-08-01,9.638,9.797,9.598,9.738,9592313,0
2017-08-02,9.683,9.942,9.653,9.892,15533770,0
2017-08-03,9.892,9.917,9.822,9.872,8660968,0
2017-08-04,9.862,9.917,9.812,9.872,8218102,0
2017-08-07,9.862,10.032,9.832,9.992,8701469,0
2017-08-08,9.972,10.242,9.971,10.122,9786631,0
2017-08-09,9.912,10.022,9.902,10.012,7536562,0
2017-08-10,9.952,9.972,9.792,9.822,10164692,0
2017-08-11,9.822,9.997,9.753,9.962,9288508,0
2017-08-14,9.892,10.167,9.882,10.042,8688837,0
2017-08-15,10.052,10.207,10.042,10.172,6425756,0
2017-08-16,10.212,10.291,10.052,10.232,14053376,0
2017-08-17,10.142,10.182,10.002,10.012,8717344,0
2017-08-18,10.132,10.371,10.042,10.361,9321631,0
2017-08-21,10.421,10.461,10.232,10.291,7753021,0
2017-08-22,10.471,10.63,10.441,10.521,11229736,0
2017-08-23,10.561,10.72,10.521,10.7,5849440,0
2017-08-24,10.71,10.805,10.665,10.72,8302071,0
2017-08-25,10.76,10.76,10.63,10.68,6802412,0
2017-08-28,10.67,10.69,10.461,10.501,8952250,0
2017-08-29,10.391,10.695,10.381,10.65,14281159,0
2017-08-30,10.621,10.64,10.511,10.581,5254667,0
2017-08-31,10.66,10.69,10.516,10.611,12683504,0
2017-09-01,10.809,10.999,10.75,10.859,7105434,0
2017-09-05,10.959,11.009,10.611,10.789,15797986,0
2017-09-06,10.959,11.059,10.914,11.019,12825019,0
2017-09-07,11.039,11.139,10.894,11.039,9356405,0
2017-09-08,11.019,11.084,10.909,10.969,9280433,0
2017-09-11,11.129,11.429,11.119,11.359,8553413,0
2017-09-12,11.239,11.449,11.224,11.259,9077109,0
2017-09-13,11.219,11.369,11.209,11.299,19015909,0
2017-09-14,11.189,11.319,11.109,11.209,12167195,0
2017-09-15,11.219,11.479,11.179,11.469,9167179,0
2017-09-18,11.479,11.629,11.4,11.539,10379733,0
2017-09-19,11.519,11.549,11.369,11.499,10319706,0
2017-09-20,11.609,11.619,11.254,11.469,9830784,0
2017-09-21,11.529,11.604,11.359,11.419,7928563,0
2017-09-22,11.409,11.589,11.379,11.479,6035413,0
2017-09-25,11.429,11.429,11.099,11.129,10410975,0
2017-09-26,11.169,11.299,11.109,11.109,7651029,0
2017-09-27,11.049,11.139,10.829,10.919,9450205,0
2017-09-28,10.899,10.944,10.74,10.849,9238497,0
2017-09-29,11.009,11.079,10.939,11.049,6416149,0
2017-10-02,10.979,11.199,10.949,11.189,7947847,0
2017-10-03,11.069,11.659,11.029,11.649,12486146,0
2017-10-04,11.679,11.749,11.599,11.669,8891950,0
2017-10-05,11.828,11.848,11.569,11.599,13773290,0
2017-10-06,11.439,11.504,11.329,11.419,7730444,0
2017-10-09,11.329,11.369,11.179,11.299,9189300,0
2017-10-10,11.559,11.689,11.479,11.599,12036361,0
2017-10-11,11.689,11.709,11.469,11.609,8851731,0
2017-10-12,11.599,11.649,11.454,11.489,10667918,0
2017-10-13,11.669,11.669,11.454,11.559,11312495,0
2017-10-16,11.549,11.569,11.424,11.489,10524896,0
2017-10-17,11.479,11.499,11.309,11.479,5478464,0
2017-10-18,11.439,11.469,11.299,11.369,6873521,0
2017-10-19,11.279,11.324,11.169,11.309,4678704,0
2017-10-20,11.379,11.379,11.189,11.189,4934216,0
2017-10-23,11.129,11.239,10.934,10.949,6687176,0
2017-10-24,10.969,11.079,10.859,11.049,6495734,0
2017-10-25,11.109,11.184,10.839,11.169,7733647,0
2017-10-26,11.249,11.249,10.809,10.829,5906772,0
2017-10-27,10.929,11.029,10.77,10.999,7123241,0
2017-10-30,10.799,10.894,10.57,10.67,6676123,0
2017-10-31,10.55,10.67,10.36,10.56,15992614,0
2017-11-01,10.45,10.52,10.23,10.27,8469119,0
2017-11-02,10.17,10.32,10.09,10.28,10031445,0
2017-11-03,10.3,10.335,10.01,10.21,14389993,0
2017-11-06,10.3,10.35,10.19,10.31,6618063,0
2017-11-07,10.21,10.21,9.87,10.05,8469105,0
2017-11-08,10.1,10.44,10.02,10.4,14528939,0
2017-11-09,10.18,10.37,10.02,10.09,13588870,0
2017-11-10,9.93,10.05,9.91,9.99,9893496,0
