Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.8232,5.9459,5.7854,5.9363,7899749,0
2005-02-28,5.9459,6.0309,5.8043,5.8515,7144679,0
2005-03-01,5.8987,5.9837,5.8422,5.9459,5171301,0
2005-03-02,5.8987,6.0874,5.8704,5.9741,6338949,0
2005-03-03,6.0025,6.0498,5.7665,5.7949,8119916,0
2005-03-04,5.8515,5.8892,5.7665,5.7949,7688004,0
2005-03-07,5.7665,5.8324,5.6439,5.6909,10822369,0
2005-03-08,5.6628,5.7761,5.6628,5.6628,7519658,0
2005-03-09,5.6628,5.6816,5.4363,5.5587,9362957,0
2005-03-10,5.5307,5.606,5.3041,5.3985,12490164,0
2005-03-11,5.389,5.4268,5.2003,5.2759,6215422,0
2005-03-14,5.3136,5.5495,5.2759,5.4643,8760492,0
2005-03-15,5.5024,5.6344,5.4836,5.5212,9167676,0
2005-03-16,5.5212,5.6816,5.4741,5.5776,10396940,0
2005-03-17,5.5684,5.6628,5.5212,5.5307,8262260,0
2005-03-18,5.5495,5.5495,5.3041,5.3418,11541700,0
2005-03-21,5.3702,5.4268,5.2663,5.4173,7426568,0
2005-03-22,5.5024,5.606,5.4363,5.5024,13167367,0
2005-03-23,5.4836,5.6248,5.4553,5.5212,5909356,0
2005-03-24,5.606,5.6344,5.4741,5.4836,10718550,0
2005-03-28,5.54,5.606,5.5212,5.5684,10797690,0
2005-03-29,5.5873,5.6248,5.3418,5.408,5506623,0
2005-03-30,5.408,5.5684,5.408,5.5684,3921486,0
2005-03-31,5.5587,5.606,5.5024,5.5873,4420786,0
2005-04-01,5.5684,5.672,5.5307,5.5495,6820994,0
2005-04-04,5.54,5.5966,5.3985,5.5776,8572071,0
2005-04-05,5.5966,5.6439,5.4455,5.4553,7293506,0
2005-04-06,5.4553,5.5587,5.4363,5.4926,5888208,0
2005-04-07,5.4836,5.5307,5.3325,5.4268,9229499,0
2005-04-08,5.4836,5.5587,5.4173,5.4455,16328678,0
2005-04-11,5.4643,5.5024,5.3797,5.4643,7803561,0
2005-04-12,5.4836,5.5684,5.3985,5.5307,11017822,0
2005-04-13,5.4741,5.5684,5.4455,5.4741,7097236,0
2005-04-14,5.4643,5.5307,5.4173,5.4741,11662422,0
2005-04-15,5.4268,5.4553,5.0209,5.0492,12876860,0
2005-04-18,5.0399,5.0492,4.5397,4.7756,14883688,0
2005-04-19,4.8227,5.1814,4.8134,5.1246,14040731,0
2005-04-20,5.172,5.2003,4.9078,4.9266,7932967,0
2005-04-21,4.9643,5.0963,4.9643,5.0774,7041722,0
2005-04-22,5.0399,5.0681,4.9548,5.0115,7245475,0
2005-04-25,5.0021,5.0872,4.9737,5.0681,3841512,0
2005-04-26,5.0115,5.0492,4.7662,4.8039,8062758,0
2005-04-27,4.7851,4.8511,4.6905,4.7567,8313716,0
2005-04-28,4.3791,4.436,4.0206,4.3131,24529156,0
2005-04-29,4.332,4.3602,3.9639,4.1055,13891842,0
2005-05-02,4.1337,4.3225,4.0111,4.096,23114281,0
2005-05-03,4.0678,4.1149,3.9261,3.9356,12736471,0
2005-05-04,3.9356,4.0206,3.8978,4.0111,10538383,0
2005-05-05,4.0206,4.0772,3.9167,3.945,7617339,0
2005-05-06,4.096,4.1528,4.0394,4.0866,9430774,0
2005-05-09,4.0678,4.1337,3.9922,4.0017,8190127,0
2005-05-10,4.0111,4.0206,3.945,3.9545,5478065,0
2005-05-11,3.9826,3.9922,3.8694,3.8978,4932507,0
2005-05-12,3.8978,4.0111,3.8505,3.8694,7588159,0
2005-05-13,3.9073,3.9734,3.8505,3.9356,5441875,0
2005-05-16,3.8413,3.9167,3.7843,3.8978,5231031,0
2005-05-17,3.9073,3.9073,3.7563,3.7843,8891440,0
2005-05-18,3.7843,3.9826,3.7843,3.9734,7430725,0
2005-05-19,4.0111,4.1905,3.9639,4.1808,9244738,0
2005-05-20,3.9167,3.9545,3.6808,3.7092,43685769,0
2005-05-23,3.7655,3.8224,3.5581,3.7092,11630610,0
2005-05-24,3.6997,3.7941,3.6524,3.7563,10599409,0
2005-05-25,3.7941,3.8129,3.728,3.7372,8822907,0
2005-05-26,3.7754,3.8034,3.728,3.7563,7689223,0
2005-05-27,3.7941,3.7941,3.6997,3.7468,3947621,0
2005-05-31,3.728,3.7655,3.6808,3.6997,6218303,0
2005-06-01,3.6147,3.7655,3.6147,3.7563,7618671,0
2005-06-02,3.7754,4.0582,3.7754,4.0394,18612054,0
2005-06-03,4.0111,4.0394,3.8978,3.9073,6261884,0
2005-06-06,3.9167,3.9545,3.8224,3.9356,7444606,0
2005-06-07,3.9545,3.9826,3.879,3.8978,4482592,0
2005-06-08,3.7754,3.8224,3.6242,3.728,14517927,0
2005-06-09,3.7468,3.8603,3.6997,3.8034,6260707,0
2005-06-10,3.7843,3.879,3.7655,3.8034,5697323,0
2005-06-13,3.8413,3.9073,3.7941,3.8505,3877884,0
2005-06-14,3.7843,3.8318,3.6619,3.7563,6287033,0
2005-06-15,3.7563,3.8694,3.7092,3.7563,5838006,0
2005-06-16,3.7468,3.8129,3.728,3.7754,3530796,0
2005-06-17,3.7563,3.8034,3.7468,3.7843,3131944,0
2005-06-20,3.7372,3.7941,3.7372,3.7941,4027795,0
2005-06-21,3.7655,3.8129,3.7184,3.7372,12738808,0
2005-06-22,3.7754,3.7754,3.6711,3.6997,5053971,0
2005-06-23,3.6808,3.8224,3.6619,3.7754,5672091,0
2005-06-24,3.7563,3.8129,3.6619,3.6902,11367780,0
2005-06-27,3.7092,3.7468,3.6808,3.6902,5853970,0
2005-06-28,3.728,3.728,3.6711,3.7184,5072326,0
2005-06-29,3.7184,3.7372,3.6711,3.6997,3848973,0
2005-06-30,3.6902,3.728,3.643,3.6619,6277468,0
2005-07-01,3.6808,3.7092,3.643,3.6902,1601867,0
2005-07-05,3.6711,3.7563,3.6524,3.6808,8649456,0
2005-07-06,3.6808,3.7092,3.6336,3.6808,4067435,0
2005-07-07,3.6242,3.728,3.5862,3.6808,4712228,0
2005-07-08,3.6997,3.7941,3.6711,3.7754,7273586,0
2005-07-11,3.7754,3.8318,3.7372,3.7754,7218320,0
2005-07-12,3.7468,3.8129,3.7468,3.7941,4722697,0
2005-07-13,3.7843,3.8224,3.7372,3.7655,5959806,0
2005-07-14,3.7941,3.8224,3.7655,3.7655,10426930,0
2005-07-15,3.7754,3.7843,3.7468,3.7563,5952486,0
2005-07-18,3.7754,3.7843,3.6711,3.6808,4328257,0
2005-07-19,3.6997,3.7843,3.6902,3.7372,5885251,0
2005-07-20,3.7372,3.7563,3.6902,3.7468,6063749,0
2005-07-21,3.7092,3.9356,3.6808,3.8978,7887964,0
2005-07-22,3.8129,4.0017,3.8129,4.0017,6341779,0
2005-07-25,4.0111,4.1621,3.9826,4.1337,7454060,0
2005-07-26,4.096,4.3225,4.096,4.2376,11030012,0
2005-07-27,4.247,4.247,4.0866,4.1149,5992459,0
2005-07-28,4.1149,4.1999,4.0678,4.1905,3134468,0
2005-07-29,4.1621,4.2564,4.1337,4.2282,3585721,0
2005-08-01,4.1999,4.2848,4.1528,4.1717,5074800,0
2005-08-02,4.1433,4.3131,4.1433,4.2376,7205129,0
2005-08-03,3.6711,3.8224,3.5487,3.7372,34249054,0
2005-08-04,3.7563,3.8603,3.6902,3.7372,13944830,0
2005-08-05,3.7372,3.8505,3.7184,3.8318,5803544,0
2005-08-08,3.8034,3.9167,3.7941,3.8413,4714609,0
2005-08-09,3.8694,3.8694,3.7941,3.7941,3135398,0
2005-08-10,3.8224,3.8694,3.7655,3.7941,6369415,0
2005-08-11,3.7563,3.8694,3.7563,3.8413,3203811,0
2005-08-12,3.8224,3.9073,3.7655,3.8978,5689463,0
2005-08-15,3.8694,4.0111,3.8694,3.9922,4837421,0
2005-08-16,3.9826,4.0111,3.8694,3.879,1951332,0
2005-08-17,3.8694,3.9356,3.8224,3.8505,5435719,0
2005-08-18,3.8318,3.8413,3.6336,3.643,14600025,0
2005-08-19,3.8034,3.8224,3.7468,3.7843,9882261,0
2005-08-22,3.7843,3.8224,3.6808,3.7092,5508847,0
2005-08-23,3.6902,3.8034,3.6808,3.7563,5462994,0
2005-08-24,3.7372,3.7843,3.6902,3.7092,4017477,0
2005-08-25,3.7092,3.7941,3.7092,3.7754,2315923,0
2005-08-26,3.7655,3.7655,3.7092,3.7092,1677745,0
2005-08-29,3.7468,3.7563,3.6997,3.7372,2005544,0
2005-08-30,3.7184,3.7468,3.7092,3.728,1325528,0
2005-08-31,3.7092,3.7843,3.7092,3.7843,2390158,0
2005-09-01,3.7372,3.879,3.7372,3.8318,2808761,0
2005-09-02,3.8505,3.8505,3.7843,3.8224,2664081,0
2005-09-06,3.8318,3.8694,3.7941,3.8505,1919097,0
2005-09-07,3.8413,3.9545,3.7843,3.945,3014990,0
2005-09-08,3.9261,3.9639,3.8884,3.9167,1598699,0
2005-09-09,3.9073,3.9261,3.7563,3.8129,3740991,0
2005-09-12,3.8318,3.9073,3.7843,3.8318,1774484,0
2005-09-13,3.8034,3.879,3.7941,3.8224,1316209,0
2005-09-14,3.8034,3.8505,3.7754,3.7754,1509644,0
2005-09-15,3.7754,3.8224,3.6619,3.728,3302232,0
2005-09-16,3.7754,3.7754,3.6808,3.7184,4153212,0
2005-09-19,3.728,3.728,3.6619,3.6902,3900715,0
2005-09-20,3.6902,4.096,3.6902,3.9922,13260242,0
2005-09-21,3.9639,3.9922,3.8224,3.8413,4657322,0
2005-09-22,3.7468,3.7754,3.6524,3.6808,5824880,0
2005-09-23,3.6808,3.7372,3.6619,3.6808,2991595,0
2005-09-26,3.6997,3.7655,3.6808,3.6997,1729798,0
2005-09-27,3.6808,3.728,3.6711,3.6997,2209676,0
2005-09-28,3.7184,3.728,3.6808,3.7092,1719917,0
2005-09-29,3.6997,3.8413,3.6902,3.8034,3957674,0
2005-09-30,3.7563,3.8694,3.7563,3.8505,3649506,0
2005-10-03,3.8413,3.9167,3.8034,3.8318,2749665,0
2005-10-04,3.8224,3.8884,3.8129,3.8603,3197505,0
2005-10-05,3.8413,3.8694,3.6997,3.7184,3436934,0
2005-10-06,3.7372,3.7843,3.6711,3.6902,2020937,0
2005-10-07,3.7092,3.7372,3.643,3.6902,1570372,0
2005-10-10,3.7092,3.728,3.6336,3.6808,2492505,0
2005-10-11,3.6711,3.6808,3.5771,3.5771,3211240,0
2005-10-12,3.5862,3.5959,3.4732,3.4922,4064821,0
2005-10-13,3.5202,3.5202,3.4164,3.4922,3109627,0
2005-10-14,3.4825,3.5959,3.4072,3.5959,4191479,0
2005-10-17,3.6052,3.6619,3.5771,3.5959,1915453,0
2005-10-18,3.6147,3.6147,3.4825,3.4825,2346984,0
2005-10-19,3.4732,3.5771,3.4542,3.5391,2352890,0
2005-10-20,3.5391,3.5581,3.4732,3.5299,2238872,0
2005-10-21,3.5202,3.5862,3.4449,3.4732,3994721,0
2005-10-24,3.4922,3.5959,3.4825,3.5771,2360733,0
2005-10-25,3.5862,3.5862,3.4637,3.4922,2755996,0
2005-10-26,3.4825,3.5109,3.4353,3.4449,2050106,0
2005-10-27,3.4449,3.4542,3.3032,3.3127,4006299,0
2005-10-28,3.3127,3.3976,3.2183,3.3976,3959141,0
2005-10-31,3.4637,3.5487,3.4449,3.5109,3167932,0
2005-11-01,3.4732,3.5299,3.3504,3.3599,3640476,0
2005-11-02,3.3599,3.3976,3.2183,3.2938,8896726,0
2005-11-03,3.3032,3.3127,3.2183,3.2467,6738617,0
2005-11-04,3.2467,3.2938,3.1523,3.2467,6054251,0
2005-11-07,3.2277,3.2844,3.2088,3.2467,4057417,0
2005-11-08,3.2277,3.3787,3.2277,3.3032,12140237,0
2005-11-09,3.3127,3.3692,3.2749,3.3317,2638003,0
2005-11-10,3.3317,3.3599,3.256,3.2844,3016601,0
2005-11-11,3.3032,3.3504,3.2656,3.3032,5450484,0
2005-11-14,3.8224,3.8884,3.7563,3.8694,19578317,0
2005-11-15,3.8884,3.9261,3.8413,3.9167,5491424,0
2005-11-16,3.8884,3.9261,3.8413,3.9167,3545950,0
2005-11-17,4.1999,4.2376,4.0582,4.0678,11016506,0
2005-11-18,4.1244,4.1717,4.0772,4.1433,3993090,0
2005-11-21,4.1808,4.2282,4.1244,4.1808,4778925,0
2005-11-22,4.1528,4.2376,4.1337,4.1808,5510293,0
2005-11-23,4.2092,4.2092,4.1337,4.1905,4463900,0
2005-11-25,4.1808,4.1999,4.1055,4.1905,1322580,0
2005-11-28,4.1717,4.1905,4.0394,4.0487,3395203,0
2005-11-29,4.0582,4.1528,4.0206,4.1149,3731906,0
2005-11-30,4.1244,4.1905,4.0678,4.1244,4046269,0
2005-12-01,4.0394,4.2941,4.0394,4.2754,5993721,0
2005-12-02,4.1528,4.3131,4.1528,4.2564,3927726,0
2005-12-05,4.2941,4.3602,4.2187,4.2754,4356720,0
2005-12-06,4.3602,4.417,3.8129,3.9545,28784976,0
2005-12-07,4.0582,4.1433,3.9167,3.945,11958412,0
2005-12-08,3.9734,4.0017,3.9261,3.9545,4713062,0
2005-12-09,3.945,3.9922,3.9261,3.9545,4551392,0
2005-12-12,3.9639,3.9826,3.9167,3.945,3159006,0
2005-12-13,3.9356,4.0017,3.9167,3.9639,3931449,0
2005-12-14,3.945,3.9922,3.9167,3.945,3129865,0
2005-12-15,3.945,3.945,3.8884,3.9261,3455839,0
2005-12-16,3.9356,3.9356,3.8694,3.8884,3894908,0
2005-12-19,3.879,3.8884,3.8034,3.8129,3710323,0
2005-12-20,3.8318,3.8505,3.7843,3.8413,6808252,0
2005-12-21,3.8224,3.879,3.7843,3.7843,5835299,0
2005-12-22,3.7843,3.9734,3.7655,3.9073,8008343,0
2005-12-23,3.9167,3.9922,3.8978,3.945,7640433,0
2005-12-27,3.945,3.9922,3.8603,3.8603,4841520,0
2005-12-28,3.8884,3.8978,3.8129,3.8694,4517957,0
2005-12-29,3.8505,3.9545,3.8413,3.8978,2684562,0
2005-12-30,3.8884,3.8978,3.8224,3.8413,3297031,0
2006-01-03,3.8224,3.8884,3.7843,3.8318,6265835,0
2006-01-04,3.8224,3.8413,3.7563,3.7843,15310864,0
2006-01-05,3.7655,3.8413,3.7563,3.8224,10388674,0
2006-01-06,3.8694,3.9167,3.8413,3.8505,10194524,0
2006-01-09,3.8694,3.9545,3.8413,3.9073,11246152,0
2006-01-10,3.945,4.1244,3.8884,4.0487,14815445,0
2006-01-11,4.1055,4.247,4.0678,4.2282,12790038,0
2006-01-12,4.1337,4.2376,4.0678,4.1528,10914725,0
2006-01-13,4.1433,4.1808,4.096,4.1528,8876645,0
2006-01-17,4.096,4.1905,4.0866,4.1149,3820159,0
2006-01-18,4.0772,4.3413,4.0394,4.2941,9552121,0
2006-01-19,4.3413,4.5019,4.3413,4.3697,9754107,0
2006-01-20,4.3887,4.3887,4.1621,4.2092,5832680,0
2006-01-23,4.247,4.3791,4.1808,4.332,4866284,0
2006-01-24,4.3791,4.3887,4.2848,4.3697,5576187,0
2006-01-25,4.3413,4.3887,4.2941,4.3413,2722455,0
2006-01-26,4.3508,4.3887,4.3038,4.3131,4568305,0
2006-01-27,4.2848,4.3887,4.2754,4.3602,3371426,0
2006-01-30,4.3697,4.4453,4.3413,4.398,6684484,0
2006-01-31,4.4074,4.4546,4.3413,4.3413,4036505,0
2006-02-01,4.2848,4.4829,4.2754,4.417,6443622,0
2006-02-02,4.417,4.4453,4.247,4.3038,7218083,0
2006-02-03,4.2941,4.568,4.2187,4.53,13399247,0
2006-02-06,4.5207,4.5962,4.436,4.4453,5619123,0
2006-02-07,4.4453,4.4546,4.3791,4.398,4285446,0
2006-02-08,4.4074,4.5019,4.3887,4.4924,3150123,0
2006-02-09,4.4924,4.7094,4.4642,4.5774,13786883,0
2006-02-10,4.6056,4.7094,4.5019,4.7002,8905072,0
2006-02-13,4.7094,4.7094,4.5397,4.6056,5155143,0
2006-02-14,4.6341,4.6811,4.5397,4.5962,5462640,0
2006-02-15,4.568,4.6623,4.568,4.6623,4064742,0
2006-02-16,4.6905,4.7002,4.6434,4.6718,8956350,0
2006-02-17,4.9078,5.106,4.9078,4.9548,33616453,0
2006-02-21,4.9455,5.0587,4.8417,4.8794,7200128,0
2006-02-22,4.8889,4.9078,4.7756,4.8227,7818201,0
2006-02-23,4.8227,4.8227,4.6718,4.6905,13997963,0
2006-02-24,4.6811,4.8606,4.6341,4.8322,5635495,0
2006-02-27,4.8698,5.0021,4.8511,4.9832,6364329,0
2006-02-28,4.9455,5.0021,4.9266,4.9737,7415430,0
2006-03-01,5.0021,5.0872,4.9737,5.0492,5604467,0
2006-03-02,5.0492,5.1625,4.936,5.1246,9431615,0
2006-03-03,5.106,5.2097,5.0492,5.0774,8811270,0
2006-03-06,5.106,5.2475,5.0399,5.0587,6472249,0
2006-03-07,5.0774,5.1814,5.0681,5.0872,10787092,0
2006-03-08,5.0963,5.1814,5.0774,5.1436,7670778,0
2006-03-09,5.1814,5.3136,5.172,5.2759,14826757,0
2006-03-10,5.3512,5.389,5.2285,5.2379,7622490,0
2006-03-13,5.2851,5.3041,5.2475,5.257,5646920,0
2006-03-14,5.2759,5.3041,5.2191,5.2946,6906610,0
2006-03-15,5.2851,5.5116,5.2475,5.5116,13413596,0
2006-03-16,5.5116,5.6156,5.4268,5.4363,14171016,0
2006-03-17,5.927,5.9363,5.5776,5.7479,40259292,0
2006-03-20,5.7761,5.8987,5.6909,5.8987,16513306,0
2006-03-21,5.8798,6.1723,5.8515,6.0971,25827567,0
2006-03-22,6.0685,6.0971,5.9459,5.9741,11570672,0
2006-03-23,5.9741,6.0874,5.8987,6.0591,8470593,0
2006-03-24,6.0874,6.116,5.9646,5.9837,6658131,0
2006-03-27,5.9929,6.0591,5.927,5.9553,5531960,0
2006-03-28,5.9837,6.0121,5.8608,5.9176,6938296,0
2006-03-29,5.9176,6.0781,5.8608,6.0591,8412175,0
2006-03-30,6.0591,6.116,5.927,6.0212,5813485,0
2006-03-31,6.163,6.3517,6.1345,6.3044,12752676,0
2006-04-03,6.3423,6.4365,6.2196,6.2196,7635194,0
2006-04-04,6.2102,6.2478,5.927,5.9459,9394903,0
2006-04-05,5.9741,5.9929,5.8043,5.9081,9514450,0
2006-04-06,5.9081,6.5121,5.8422,6.446,20612205,0
2006-04-07,6.6726,6.7008,6.446,6.5782,32638519,0
2006-04-10,6.6442,6.6537,6.3327,6.3423,10257433,0
2006-04-11,6.3988,6.3988,5.9929,6.0121,15836616,0
2006-04-12,6.0025,6.0212,5.7193,5.8798,12708179,0
2006-04-13,5.8892,5.9741,5.757,5.9646,6212441,0
2006-04-17,5.9741,5.9741,5.757,5.7665,8739471,0
2006-04-18,5.8324,6.0685,5.7761,6.0402,8750470,0
2006-04-19,6.0874,6.116,5.8515,6.0025,7967701,0
2006-04-20,6.0309,6.0591,5.8987,5.9081,4254195,0
2006-04-21,5.9459,5.9837,5.6531,5.729,11446578,0
2006-04-24,5.738,5.8987,5.7099,5.8515,8564520,0
2006-04-25,5.8608,5.9363,5.7949,5.8232,5768162,0
2006-04-26,5.8043,5.8515,5.6628,5.7099,7074363,0
2006-04-27,5.7665,5.9929,5.6816,5.8515,9277808,0
2006-04-28,5.8232,5.9363,5.7854,5.8137,4279537,0
2006-05-01,5.8608,5.9837,5.8324,5.927,6539695,0
2006-05-02,5.9837,6.0121,5.7099,5.729,7391835,0
2006-05-03,5.7479,5.9837,5.7099,5.9553,8433435,0
2006-05-04,5.9646,5.9929,5.8137,5.8232,5394990,0
2006-05-05,5.9929,6.0874,5.9176,6.0591,7130800,0
2006-05-08,6.0874,6.2005,6.0309,6.1913,6090386,0
2006-05-09,6.0402,6.3235,6.0402,6.3139,8858034,0
2006-05-10,6.3611,6.3707,6.0402,6.0591,6743596,0
2006-05-11,6.0591,6.1061,5.757,5.757,9135650,0
2006-05-12,5.757,5.7665,5.54,5.672,8686030,0
2006-05-15,5.6156,5.6156,5.1153,5.2475,17717945,0
2006-05-16,5.2663,5.3418,5.2003,5.2097,11552984,0
2006-05-17,5.2003,5.4455,5.1153,5.3702,13289541,0
2006-05-18,5.5024,5.5684,5.4173,5.4455,12106781,0
2006-05-19,5.9081,5.9363,5.5024,5.6248,31599039,0
2006-05-22,5.5116,5.5212,5.3229,5.4268,14357975,0
2006-05-23,5.4455,5.7099,5.4268,5.5684,10828125,0
2006-05-24,5.6816,5.7665,5.5307,5.6531,10628640,0
2006-05-25,5.7193,5.8422,5.6628,5.757,8056875,0
2006-05-26,5.7854,5.8987,5.7665,5.8987,7083707,0
2006-05-30,5.8704,5.8704,5.6248,5.6439,5926377,0
2006-05-31,5.7099,5.7761,5.4741,5.7665,9283951,0
2006-06-01,5.6248,5.8987,5.6156,5.8704,8084600,0
2006-06-02,5.8798,5.9459,5.7099,5.8324,7382484,0
2006-06-05,5.7949,5.9363,5.6816,5.7004,8461996,0
2006-06-06,5.7099,5.7949,5.672,5.7193,7820673,0
2006-06-07,5.7479,5.7949,5.606,5.6248,7799867,0
2006-06-08,5.5776,5.6628,5.4363,5.6628,10570988,0
2006-06-09,5.6909,5.7193,5.54,5.5495,4805048,0
2006-06-12,5.5212,5.54,5.2285,5.257,8813129,0
2006-06-13,5.2379,5.4455,5.2003,5.3229,10988923,0
2006-06-14,5.3325,5.5495,5.3136,5.4363,8449674,0
2006-06-15,5.5212,5.8137,5.4741,5.8043,10108803,0
2006-06-16,5.7665,5.8515,5.6909,5.738,11467283,0
2006-06-19,5.757,5.8515,5.7099,5.8043,7662930,0
2006-06-20,5.7761,5.8324,5.6909,5.7479,6472178,0
2006-06-21,5.729,5.9176,5.729,5.8704,7958748,0
2006-06-22,5.8798,6.0402,5.8422,5.8608,6677821,0
2006-06-23,5.8422,5.9176,5.7949,5.8987,3413660,0
2006-06-26,5.9081,6.0212,5.8987,5.9459,4359981,0
2006-06-27,5.9363,6.0121,5.5024,5.5873,8493050,0
2006-06-28,5.6248,5.672,5.3985,5.4836,6515248,0
2006-06-29,5.5307,5.8798,5.5212,5.8422,7989306,0
2006-06-30,5.8608,5.9646,5.738,5.7949,10500107,0
2006-07-03,5.7949,5.8232,5.7479,5.7949,1899669,0
2006-07-05,5.738,5.8324,5.6439,5.7665,6566889,0
2006-07-06,5.7479,5.8043,5.7193,5.729,2760766,0
2006-07-07,5.729,5.8043,5.5873,5.6156,5437735,0
2006-07-10,5.6156,5.738,5.4926,5.606,5265383,0
2006-07-11,5.5873,5.7193,5.5212,5.672,5183234,0
2006-07-12,5.6439,5.7193,5.5873,5.6156,5525176,0
2006-07-13,5.5776,5.672,5.5024,5.5212,7485267,0
2006-07-14,5.5116,5.5307,5.3041,5.3418,8786584,0
2006-07-17,5.3136,5.4173,5.2191,5.3418,6519036,0
2006-07-18,5.3325,5.4173,5.2003,5.408,5399279,0
2006-07-19,5.3797,5.7099,5.3606,5.6816,6868486,0
2006-07-20,5.6628,5.7099,5.3985,5.5776,9765970,0
2006-07-21,5.4741,5.4741,5.2946,5.3418,6289347,0
2006-07-24,5.3512,5.6909,5.3512,5.6816,7406756,0
2006-07-25,5.6628,5.757,5.5307,5.5966,7754381,0
2006-07-26,5.5587,5.738,5.4836,5.6628,5992616,0
2006-07-27,5.6816,5.8232,5.672,5.7854,8346372,0
2006-07-28,5.7854,5.8232,5.6628,5.8232,7055845,0
2006-07-31,5.8043,5.9363,5.738,5.9081,5065943,0
2006-08-01,5.8422,5.8515,5.738,5.7761,5019154,0
2006-08-02,5.8137,5.8422,5.757,5.7854,2910749,0
2006-08-03,5.7479,5.9929,5.7099,5.9459,5100902,0
2006-08-04,5.9929,6.0874,5.7854,5.8987,7211775,0
2006-08-07,5.8515,5.8892,5.757,5.7949,3403204,0
2006-08-08,4.9078,5.0587,4.6341,4.7284,73480966,0
2006-08-09,4.7944,4.936,4.7851,4.8511,26083194,0
2006-08-10,4.7944,4.8698,4.7567,4.8511,7400363,0
2006-08-11,4.8227,5.0115,4.8134,4.9078,6848206,0
2006-08-14,4.9548,4.9925,4.8794,4.9169,7741593,0
2006-08-15,4.9737,5.0587,4.9548,5.0399,6291283,0
2006-08-16,5.0872,5.1907,5.0587,5.1907,8800523,0
2006-08-17,5.1532,5.2003,5.0492,5.106,8583725,0
2006-08-18,5.3418,5.3418,5.2003,5.2851,17712110,0
2006-08-21,5.2379,5.3512,5.2003,5.2759,9785144,0
2006-08-22,5.257,5.3229,5.257,5.2946,9005549,0
2006-08-23,5.2851,5.5684,5.2663,5.5587,15559547,0
2006-08-24,5.6156,5.7193,5.4741,5.6628,12642897,0
2006-08-25,5.6439,5.8892,5.606,5.8137,21463556,0
2006-08-28,5.8137,5.8987,5.738,5.8422,14779234,0
2006-08-29,5.8515,5.9363,5.7665,5.9176,11541199,0
2006-08-30,5.8987,6.0781,5.8608,6.0212,8664781,0
2006-08-31,6.0309,6.0591,5.8515,5.8608,8823634,0
2006-09-01,5.8608,5.9741,5.8324,5.9646,8532071,0
2006-09-05,5.9646,5.9837,5.8798,5.9553,7588658,0
2006-09-06,5.9741,5.9929,5.757,5.757,7075011,0
2006-09-07,5.738,5.8515,5.5873,5.7949,5827922,0
2006-09-08,5.7854,5.9646,5.729,5.9646,7283385,0
2006-09-11,5.9646,5.9929,5.8422,5.9646,6310834,0
2006-09-12,5.9646,6.1345,5.9363,6.0685,8054919,0
2006-09-13,6.0781,6.5405,6.0591,6.5309,22118079,0
2006-09-14,6.4743,6.5026,6.2949,6.3988,8478533,0
2006-09-15,6.446,6.5121,6.3517,6.3611,8347549,0
2006-09-18,6.38,6.6537,6.3235,6.616,12157514,0
2006-09-19,6.5877,6.7388,6.2573,6.5121,15168496,0
2006-09-20,6.5686,6.6347,6.4932,6.5686,9676031,0
2006-09-21,6.5782,6.6254,6.4272,6.4932,8774568,0
2006-09-22,6.446,6.4743,6.3139,6.3611,4951436,0
2006-09-25,6.38,6.6537,6.116,6.6254,9284481,0
2006-09-26,6.6065,6.7103,6.4932,6.6537,9487379,0
2006-09-27,6.6537,6.7954,6.616,6.7008,7574138,0
2006-09-28,6.6916,6.7762,6.616,6.6442,6819659,0
2006-09-29,6.6254,6.7388,6.616,6.6632,5443429,0
2006-10-02,6.6254,7.352,6.6254,7.324,31971561,0
2006-10-03,7.201,7.2294,6.852,7.1349,20760584,0
2006-10-04,7.0879,7.3994,7.0784,7.3899,14386712,0
2006-10-05,7.3804,7.8051,7.3143,7.7767,23233895,0
2006-10-06,7.6824,7.7013,7.4841,7.5314,15712055,0
2006-10-09,7.4841,7.7201,7.4088,7.6635,10983987,0
2006-10-10,7.7108,7.7862,7.5598,7.739,10552680,0
2006-10-11,7.7013,8.1827,7.5975,8.0316,22272292,0
2006-10-12,7.9938,8.192,7.7862,8.1731,19503707,0
2006-10-13,8.1636,8.4846,8.0977,8.4184,17271092,0
2006-10-16,8.4469,8.4469,8.1731,8.2014,15100967,0
2006-10-17,8.126,8.3241,7.8522,8.2957,14196423,0
2006-10-18,8.3053,8.4278,7.9278,8.0127,10131485,0
2006-10-19,7.9846,8.2865,7.9278,8.2677,9700146,0
2006-10-20,8.2487,8.4278,8.1636,8.2768,9587309,0
2006-10-23,8.2582,8.4184,8.192,8.3053,10972976,0
2006-10-24,8.3148,8.4375,7.8334,7.8428,17946250,0
2006-10-25,7.9278,7.9467,7.7108,7.8145,19313646,0
2006-10-26,7.9278,8.1827,7.89,8.1542,8753144,0
2006-10-27,8.1542,8.2108,7.9278,7.956,7436479,0
2006-10-30,7.8617,7.9278,7.7201,7.8051,8235988,0
2006-10-31,7.7862,7.9278,7.5879,7.6541,8658389,0
2006-11-01,7.6446,7.6635,7.3143,7.3709,16867541,0
2006-11-02,7.3143,7.4749,7.0879,7.1349,12618000,0
2006-11-03,7.1823,7.3143,7.0123,7.2198,9944684,0
2006-11-06,7.2198,7.2765,7.0784,7.239,7472616,0
2006-11-07,7.2198,7.5785,7.2104,7.3804,10472385,0
2006-11-08,7.324,7.5314,7.2861,7.3709,6887294,0
2006-11-09,7.4465,7.5125,7.1728,7.201,10273155,0
2006-11-10,7.239,7.333,7.116,7.1728,7902936,0
2006-11-13,7.1728,7.3616,7.1068,7.352,6428481,0
2006-11-14,7.3616,7.4465,7.2294,7.4465,8114406,0
2006-11-15,7.437,7.5408,7.3804,7.4088,7565341,0
2006-11-16,7.3899,7.4559,7.2956,7.3616,6517597,0
2006-11-17,7.3804,7.5785,7.3143,7.5314,6109645,0
2006-11-20,7.5219,7.6919,7.5219,7.6353,11032370,0
2006-11-21,7.7201,8.0316,7.7013,8.0127,17266623,0
2006-11-22,8.7018,8.8904,8.4562,8.8812,26942056,0
2006-11-24,8.6263,8.8527,8.5884,8.7487,5522298,0
2006-11-27,8.5979,8.7112,8.2957,8.3429,17676940,0
2006-11-28,8.2768,8.5223,8.2677,8.4751,10090955,0
2006-11-29,8.5697,8.7772,8.5318,8.7584,11759344,0
2006-11-30,8.6922,8.8149,8.6922,8.73,10952512,0
2006-12-01,8.5697,8.6734,8.1636,8.3337,17115863,0
2006-12-04,8.3241,8.6075,8.2394,8.5884,8730446,0
2006-12-05,8.6546,8.6827,8.3148,8.3617,10273182,0
2006-12-06,8.3526,8.6546,8.3526,8.5791,12956428,0
2006-12-07,8.6546,8.8054,8.4092,8.4278,12105985,0
2006-12-08,8.4184,8.5318,8.3617,8.4469,7650113,0
2006-12-11,8.4846,8.4941,8.3526,8.4184,5960689,0
2006-12-12,8.3903,8.4751,8.3148,8.4092,8109018,0
2006-12-13,8.3997,8.4751,8.0977,8.1072,10325237,0
2006-12-14,8.1448,8.3715,8.126,8.3429,8197679,0
2006-12-15,8.4092,8.4278,8.126,8.1355,8274187,0
2006-12-18,8.1731,8.3053,7.956,8.0506,7493945,0
2006-12-19,7.9938,8.2487,7.956,8.2203,8636143,0
2006-12-20,8.2394,8.2582,8.0599,8.1072,5759083,0
2006-12-21,8.0881,8.1636,7.8522,7.9088,5862145,0
2006-12-22,7.8996,8.0881,7.8334,7.9278,4346478,0
2006-12-26,7.8996,8.0789,7.8806,8.0223,3922213,0
2006-12-27,8.0506,8.1166,7.8996,8.0409,6390894,0
2006-12-28,8.0506,8.0977,7.9657,7.9938,4610190,0
2006-12-29,7.9748,8.0506,7.7296,7.7484,6148503,0
2007-01-03,7.8522,7.9278,7.5879,7.6919,12837928,0
2007-01-04,7.6635,7.7296,7.5503,7.6446,10110148,0
2007-01-05,7.6068,7.9278,7.5879,7.89,9462293,0
2007-01-08,7.8996,8.3429,7.8806,8.2768,14478268,0
2007-01-09,8.2582,8.2957,8.0506,8.1636,9875819,0
2007-01-10,8.1072,8.2014,8.0034,8.0599,10357898,0
2007-01-11,7.9938,8.2768,7.9846,8.2014,12252013,0
2007-01-12,8.2014,8.3429,8.0409,8.3337,14302520,0
2007-01-16,8.3429,8.4469,8.2487,8.2957,11812615,0
2007-01-17,8.2768,8.2865,8.0977,8.126,8803639,0
2007-01-18,8.0223,8.0881,7.7296,7.8713,15020353,0
2007-01-19,7.824,8.0599,7.7862,8.0127,11773671,0
2007-01-22,7.9938,8.0223,7.8522,7.8617,11547873,0
2007-01-23,7.8617,8.1448,7.8145,8.0977,15440623,0
2007-01-24,8.0977,8.4278,8.0694,8.192,19715846,0
2007-01-25,8.2582,8.3337,7.8713,7.8996,8478355,0
2007-01-26,7.9278,7.9748,7.7957,7.8334,16105111,0
2007-01-29,7.8145,7.9184,7.7484,7.824,12896048,0
2007-01-30,7.8713,8.0599,7.8334,8.0409,12047381,0
2007-01-31,8.0127,8.1636,7.9657,8.1072,14223630,0
2007-02-01,8.0977,8.192,8.0789,8.1355,8884351,0
2007-02-02,8.1072,8.1542,7.956,7.9846,5661117,0
2007-02-05,7.9748,8.2203,7.8806,8.0694,12287593,0
2007-02-06,8.1166,8.1542,7.89,7.9184,6765608,0
2007-02-07,8.0034,8.0316,7.8806,8.0034,8650693,0
2007-02-08,7.9938,8.0223,7.9278,7.9938,4064628,0
2007-02-09,8.0127,8.0599,7.7862,7.8051,7249711,0
2007-02-12,7.824,7.8617,7.7108,7.7675,5970859,0
2007-02-13,7.7675,7.9184,7.7675,7.8617,9527085,0
2007-02-14,7.8522,8.3337,7.8334,8.1355,16107378,0
2007-02-15,8.1636,8.1827,8.0506,8.0977,8315357,0
2007-02-16,8.1072,8.1072,7.9467,8.0316,4923243,0
2007-02-20,7.9748,8.0694,7.9184,7.9467,7131438,0
2007-02-21,7.9184,8.2203,7.8428,8.1448,14090626,0
2007-02-22,8.2108,8.2582,7.956,8.0881,14490562,0
2007-02-23,8.0599,8.0694,7.9278,7.9278,7433121,0
2007-02-26,8.0789,8.2394,8.0316,8.2014,16686861,0
2007-02-27,8.5979,8.9471,8.3997,8.6167,38186781,0
2007-02-28,8.73,8.7865,8.3997,8.5036,18654107,0
2007-03-01,8.2677,8.6263,8.2394,8.5036,16420832,0
2007-03-02,8.5223,8.7112,8.4184,8.5697,20500949,0
2007-03-05,8.4375,9.0974,8.3429,8.9093,30834212,0
2007-03-06,9.0883,9.2773,8.9943,9.2483,27065669,0
2007-03-07,9.2222,9.3995,9.0416,9.0605,22972347,0
2007-03-08,9.2319,9.2773,9.032,9.107,13055240,0
2007-03-09,9.1737,9.2027,8.9377,9.0222,15936488,0
2007-03-12,9.0128,9.2222,8.966,9.1262,10055607,0
2007-03-13,9.0701,9.3798,9.0032,9.0128,26617601,0
2007-03-14,8.966,9.2968,8.9471,9.2483,16064209,0
2007-03-15,9.2773,9.3706,9.1737,9.2222,9431060,0
2007-03-16,9.2027,9.2222,9.0128,9.1449,13586428,0
2007-03-19,9.2222,9.3441,9.2027,9.3344,10921623,0
2007-03-20,9.2968,9.608,9.2968,9.4188,31872158,0
2007-03-21,9.4857,9.551,9.3056,9.532,11232538,0
2007-03-22,9.514,9.674,9.4658,9.541,12523457,0
2007-03-23,9.4947,9.608,9.4188,9.4658,10720893,0
2007-03-26,9.827,9.985,9.628,9.928,21409737,0
2007-03-27,9.919,9.947,9.608,9.628,20245252,0
2007-03-28,9.608,9.721,9.541,9.598,12779720,0
2007-03-29,9.683,9.701,9.051,9.2968,26687004,0
2007-03-30,9.2125,9.2968,8.8904,8.9847,29159237,0
2007-04-02,9.0605,9.2222,8.966,9.164,14005478,0
2007-04-03,9.2483,9.2871,8.9943,9.0222,16668328,0
2007-04-04,9.0605,9.164,8.9754,9.1262,8478505,0
2007-04-05,9.1361,9.4188,9.0222,9.3608,15920591,0
2007-04-09,9.4093,9.683,9.3995,9.628,17276168,0
2007-04-10,9.635,9.674,9.505,9.645,15002461,0
2007-04-11,9.608,9.628,9.3608,9.4188,11109942,0
2007-04-12,9.532,9.664,9.4465,9.524,12291473,0
2007-04-13,9.524,9.598,9.3896,9.551,14328624,0
2007-04-16,9.618,9.645,9.505,9.561,6841259,0
2007-04-17,9.541,9.674,9.541,9.654,9314634,0
2007-04-18,9.588,9.674,9.4465,9.608,10023413,0
2007-04-19,9.524,9.674,9.4947,9.598,8997104,0
2007-04-20,9.674,9.674,9.4465,9.4658,13155231,0
2007-04-23,9.4366,9.578,9.4277,9.551,8296560,0
2007-04-24,9.561,9.578,9.4277,9.4465,4955365,0
2007-04-25,9.4857,9.674,9.4758,9.635,9522125,0
2007-04-26,9.598,9.664,9.541,9.598,5487572,0
2007-04-27,9.561,9.664,9.541,9.551,4534464,0
2007-04-30,9.541,9.561,9.2125,9.2222,8533087,0
2007-05-01,9.1931,9.2871,8.9565,9.1164,8797932,0
2007-05-02,9.107,9.1262,9.0032,9.0883,7813487,0
2007-05-03,8.7487,8.7865,8.3617,8.5223,32249330,0
2007-05-04,8.7395,8.7395,8.5318,8.6922,10720738,0
2007-05-07,8.6922,8.7112,8.5697,8.6357,6820553,0
2007-05-08,8.5884,8.8621,8.5223,8.7772,9538310,0
2007-05-09,8.6922,8.73,8.5697,8.6546,6943142,0
2007-05-10,8.6075,8.645,8.3997,8.3997,10772626,0
2007-05-11,8.4562,8.5318,8.3997,8.4751,7041522,0
2007-05-14,8.5223,8.5979,8.4184,8.4562,7532561,0
2007-05-15,8.5884,8.73,8.5318,8.5412,9566395,0
2007-05-16,8.8339,9.0787,8.7207,9.0416,16905243,0
2007-05-17,9.0128,9.0222,8.7487,8.796,8802920,0
2007-05-18,8.8339,8.9565,8.73,8.8999,6803669,0
2007-05-21,8.8999,9.1931,8.8812,9.1262,10082960,0
2007-05-22,9.107,9.2319,9.0222,9.0701,8112196,0
2007-05-23,9.0701,9.1262,8.9377,8.9565,6810772,0
2007-05-24,8.73,8.73,8.3241,8.3809,15290316,0
2007-05-25,8.4184,8.6639,8.3997,8.6546,8795804,0
2007-05-29,8.7207,8.7772,8.6639,8.7018,5971562,0
2007-05-30,8.4846,8.7584,8.3997,8.7584,7290011,0
2007-05-31,8.7584,8.8149,8.6546,8.6734,14831938,0
2007-06-01,8.5223,8.6922,7.956,7.9657,23760142,0
2007-06-04,7.9374,8.3809,7.8996,8.3617,16888087,0
2007-06-05,8.2865,8.3903,8.1355,8.3617,16209527,0
2007-06-06,8.2582,8.4469,8.1355,8.3715,15715910,0
2007-06-07,8.2582,8.3715,8.0316,8.0316,16051466,0
2007-06-08,8.0599,8.3241,8.0316,8.3148,15127610,0
2007-06-11,8.2768,8.2957,8.0034,8.0789,20055437,0
2007-06-12,8.0409,8.192,8.0223,8.0316,10939387,0
2007-06-13,8.0694,8.0977,7.8617,7.956,10633259,0
2007-06-14,8.0034,8.1166,7.9846,7.9938,9347267,0
2007-06-15,8.0789,8.1355,7.9938,8.0316,11415309,0
2007-06-18,8.0599,8.0977,7.9657,8.0034,5524190,0
2007-06-19,8.0034,8.0409,7.8996,7.9278,9795673,0
2007-06-20,7.9374,7.9657,7.7201,7.824,14110541,0
2007-06-21,7.824,8.0506,7.7767,8.0223,10566438,0
2007-06-22,7.9938,8.1072,7.8996,8.0789,63835905,0
2007-06-25,8.0223,8.1542,7.8996,7.9278,10760130,0
2007-06-26,7.9748,8.0223,7.8334,7.8428,9641113,0
2007-06-27,7.5598,8.0409,7.5598,7.9088,3008107,0
2007-06-28,7.8522,7.9088,7.5785,7.5975,9234934,0
2007-06-29,7.6163,7.6824,7.0028,7.3804,18898113,0
2007-07-02,7.5408,7.6824,7.2861,7.6635,10856654,0
2007-07-03,7.7013,7.7201,7.5693,7.673,4647261,0
2007-07-05,7.6068,7.7767,7.5975,7.673,6321575,0
2007-07-06,7.6163,7.7675,7.6068,7.7579,4534758,0
2007-07-09,7.7862,7.8522,7.673,7.6824,8020053,0
2007-07-10,7.6446,7.673,7.437,7.4465,7555322,0
2007-07-11,7.4653,7.6163,7.4653,7.5693,5945743,0
2007-07-12,7.5879,7.673,7.5314,7.5785,13069798,0
2007-07-13,7.5598,7.6446,7.437,7.4936,7310850,0
2007-07-16,7.4559,7.5219,7.2198,7.2956,12624336,0
2007-07-17,7.3899,7.5314,7.3427,7.4936,11269073,0
2007-07-18,7.4277,7.7296,7.3899,7.7108,13474958,0
2007-07-19,7.7862,7.89,7.6353,7.6824,10716042,0
2007-07-20,7.6068,7.7013,7.5503,7.5879,5194351,0
2007-07-23,7.5125,7.7108,7.3709,7.3804,7849917,0
2007-07-24,7.3616,7.4841,7.0407,7.1349,14836938,0
2007-07-25,7.1916,7.2198,6.8896,7.1068,10473829,0
2007-07-26,6.9746,7.0784,6.8896,7.0688,10848588,0
2007-07-27,7.0217,7.0596,6.899,6.9558,8255363,0
2007-07-30,7.0123,7.0123,6.8613,6.8896,7762673,0
2007-07-31,6.9839,7.0123,6.6347,6.6442,9720840,0
2007-08-01,6.6065,6.8046,6.5497,6.7198,9389425,0
2007-08-02,6.7103,6.7669,6.6537,6.7008,6561481,0
2007-08-03,6.6442,6.6537,6.2005,6.2383,17860173,0
2007-08-06,6.2383,6.2856,6.0874,6.1816,9781416,0
2007-08-07,6.1816,6.2102,5.8324,5.8422,16707578,0
2007-08-08,6.0402,6.6916,5.9459,6.3423,20308528,0
2007-08-09,6.2196,6.5121,5.9929,6.0025,12479539,0
2007-08-10,5.8892,6.5877,5.7004,6.5497,16642004,0
2007-08-13,6.5877,6.9367,6.5782,6.6254,11228560,0
2007-08-14,6.6726,6.6726,6.4082,6.446,11911863,0
2007-08-15,6.3988,6.484,6.229,6.3423,7743284,0
2007-08-16,6.2196,6.2573,5.9929,6.125,10155915,0
2007-08-17,6.3327,6.4082,6.125,6.125,6598441,0
2007-08-20,6.1442,6.4179,6.116,6.3423,9443778,0
2007-08-21,6.3044,6.4365,6.1723,6.1913,12192556,0
2007-08-22,6.3139,6.3707,6.2573,6.2666,8632453,0
2007-08-23,6.3895,6.597,6.3139,6.5686,12168316,0
2007-08-24,6.6916,6.8896,6.5215,6.852,20089769,0
2007-08-27,6.8235,6.8423,6.5309,6.5309,9778117,0
2007-08-28,6.4743,6.5215,6.2666,6.38,9054619,0
2007-08-29,6.446,6.484,6.2762,6.4272,10232240,0
2007-08-30,6.4082,6.5026,6.3139,6.4272,8007462,0
2007-08-31,6.5026,6.6537,6.5026,6.6065,7898755,0
2007-09-04,6.446,6.8423,6.446,6.7762,10457570,0
2007-09-05,6.7103,6.7388,6.5405,6.5405,14671359,0
2007-09-06,6.5497,6.616,6.4555,6.4555,7051138,0
2007-09-07,6.3895,6.4179,6.2856,6.3611,9945665,0
2007-09-10,6.3895,6.465,6.2856,6.3611,8189123,0
2007-09-11,6.3707,6.5215,6.3139,6.4932,8211247,0
2007-09-12,6.5215,6.748,6.5215,6.682,11219876,0
2007-09-13,6.7954,7.0688,6.7859,7.05,14558025,0
2007-09-14,6.9462,6.9935,6.8423,6.9462,15206238,0
2007-09-17,7.1916,7.201,7.0123,7.0407,14030492,0
2007-09-18,7.05,7.0688,6.8613,7.0407,12863832,0
2007-09-19,7.0596,7.239,7.0596,7.154,7718220,0
2007-09-20,7.1068,7.1634,6.9651,7.0313,12602714,0
2007-09-21,7.1349,7.4088,7.116,7.3709,18633705,0
2007-09-24,7.4465,7.7013,7.4088,7.6259,18600220,0
2007-09-25,7.6163,7.739,7.5693,7.7013,10860468,0
2007-09-26,7.7201,7.8522,7.6353,7.8145,14631856,0
2007-09-27,7.8334,8.0789,7.8051,7.9657,16282753,0
2007-09-28,7.9374,8.1072,7.8522,8.0789,10677336,0
2007-10-01,8.0599,8.2582,8.0506,8.126,10887804,0
2007-10-02,8.1072,8.1827,7.9938,8.1731,9002438,0
2007-10-03,8.1072,8.2582,7.9938,8.2394,11013668,0
2007-10-04,8.2014,8.2865,8.0506,8.2394,9910974,0
2007-10-05,8.2108,8.3997,8.2108,8.3337,9579613,0
2007-10-08,8.3429,8.3715,8.192,8.2394,5578555,0
2007-10-09,8.2108,8.2957,8.0789,8.2487,8938784,0
2007-10-10,8.2203,8.2865,8.1731,8.2394,6715133,0
2007-10-11,8.2203,8.4278,8.1542,8.1542,11138463,0
2007-10-12,8.1636,8.7487,8.1355,8.73,16365422,0
2007-10-15,8.6827,8.73,8.5318,8.6357,6458042,0
2007-10-16,8.5791,8.6263,8.2108,8.513,14623207,0
2007-10-17,8.5508,8.5791,8.2298,8.4751,12514019,0
2007-10-18,8.4469,8.5223,8.3809,8.4941,6384295,0
2007-10-19,8.4469,8.4846,8.1731,8.2108,6608316,0
2007-10-22,8.1731,8.3337,8.0599,8.2768,5806132,0
2007-10-23,8.3337,8.4092,8.2768,8.3997,5187730,0
2007-10-24,8.3715,8.3997,8.0694,8.3241,6355421,0
2007-10-25,8.3617,8.6167,8.3148,8.5318,12552974,0
2007-10-26,8.5601,8.5791,8.3053,8.5412,8031541,0
2007-10-29,8.6075,9.051,8.5979,9.0032,9810355,0
2007-10-30,8.9565,9.0416,8.796,8.8999,5380537,0
2007-10-31,8.9093,9.0701,8.8904,8.9754,7473928,0
2007-11-01,8.8149,8.9188,8.5601,8.6167,9823263,0
2007-11-02,9.0128,9.0222,8.7112,8.8812,16947801,0
2007-11-05,8.7865,8.9093,8.6827,8.7395,7148248,0
2007-11-06,8.8715,8.8904,8.7395,8.8812,4797706,0
2007-11-07,8.8244,8.8339,8.5884,8.6546,8954746,0
2007-11-08,8.5979,8.5979,7.824,8.1355,12539870,0
2007-11-09,7.89,8.1731,7.824,8.0223,11114088,0
2007-11-12,7.9846,8.2014,7.6068,7.7108,13200126,0
2007-11-13,7.8428,7.8806,7.5598,7.824,9685683,0
2007-11-14,7.9184,8.1072,7.6163,7.6541,11287662,0
2007-11-15,7.6353,7.89,7.4465,7.5503,7651943,0
2007-11-16,7.6068,7.6635,7.4088,7.4653,7060550,0
2007-11-19,7.4841,7.5219,7.2765,7.305,8761779,0
2007-11-20,7.3616,7.6163,7.1728,7.352,8274224,0
2007-11-21,7.2481,7.333,7.05,7.1349,5475978,0
2007-11-23,7.1349,7.3616,7.0784,7.2861,1972900,0
2007-11-26,7.3427,7.3427,6.9084,6.9462,10345395,0
2007-11-27,7.0028,7.1349,6.899,6.9558,10408920,0
2007-11-28,7.0784,7.3143,7.0217,7.2672,17296255,0
2007-11-29,7.2198,7.3143,7.1257,7.305,14707720,0
2007-11-30,7.2672,7.305,6.7103,6.88,33967927,0
2007-12-03,6.8896,7.0407,6.852,6.8707,11032848,0
2007-12-04,6.8046,7.0313,6.7576,6.7954,10177853,0
2007-12-05,6.9746,7.0784,6.7669,6.833,12255512,0
2007-12-06,6.7954,6.9651,6.5497,6.918,13085021,0
2007-12-07,6.8613,7.1068,6.8046,7.0688,7845844,0
2007-12-10,7.0217,7.239,7.0217,7.0313,6610508,0
2007-12-11,7.0596,7.1634,6.7762,6.7954,6635036,0
2007-12-12,6.9084,7.0313,6.7388,6.852,8321130,0
2007-12-13,6.748,6.8613,6.7292,6.7388,7256389,0
2007-12-14,6.7008,6.8423,6.6442,6.6537,4089148,0
2007-12-17,6.6632,6.7198,6.5026,6.5686,6299870,0
2007-12-18,6.616,6.8423,6.5215,6.6632,10357620,0
2007-12-19,6.6726,6.8046,6.6442,6.682,5277294,0
2007-12-20,6.7669,6.9367,6.7388,6.918,5783930,0
2007-12-21,7.0123,7.05,6.9558,6.9935,4479484,0
2007-12-24,7.0028,7.05,6.9935,7.0123,1423091,0
2007-12-26,6.9935,7.1916,6.9839,7.1257,3364959,0
2007-12-27,7.0596,7.0784,6.9558,6.9839,3947142,0
2007-12-28,7.0028,7.05,6.9558,6.9839,4474035,0
2007-12-31,6.9275,7.0123,6.8896,6.9275,6535890,0
2008-01-02,6.8896,6.9746,6.6632,6.682,8867856,0
2008-01-03,6.748,6.7762,6.597,6.6254,4332773,0
2008-01-04,6.5877,6.6065,6.2949,6.3044,5160959,0
2008-01-07,6.3044,6.3707,5.757,6.0212,10935320,0
2008-01-08,6.0591,6.0971,5.8704,6.0498,10220483,0
2008-01-09,6.0121,6.0874,5.7949,5.9837,11789368,0
2008-01-10,5.9837,6.1061,5.9176,6.0212,12287531,0
2008-01-11,5.9929,6.163,5.9459,6.0685,6907044,0
2008-01-14,6.1913,6.2383,6.0212,6.2196,11315622,0
2008-01-15,6.1345,6.1816,6.0685,6.1345,7502296,0
2008-01-16,6.0591,6.2102,6.0498,6.0685,12718054,0
2008-01-17,6.0874,6.1723,5.7854,5.8324,9499965,0
2008-01-18,5.8987,6.1535,5.8798,6.0685,6533884,0
2008-01-22,5.6628,6.125,5.3512,5.8137,6432583,0
2008-01-23,5.6156,5.9646,5.3797,5.9081,14302295,0
2008-01-24,5.9176,6.1723,5.8704,6.1535,6435717,0
2008-01-25,6.1816,6.3235,5.9553,5.9929,7207008,0
2008-01-28,6.0025,6.1723,5.9176,6.1345,5059353,0
2008-01-29,6.1816,6.5782,6.0591,6.4555,9181298,0
2008-01-30,6.4082,6.6065,6.1913,6.3988,9556036,0
2008-01-31,6.2949,6.5497,6.2005,6.5026,5131290,0
2008-02-01,6.4365,6.682,6.3988,6.616,5084804,0
2008-02-04,6.616,6.6537,6.4743,6.5026,3324387,0
2008-02-05,6.3895,6.4179,6.1345,6.2102,9480765,0
2008-02-06,6.2762,6.2762,5.9363,5.9553,8057894,0
2008-02-07,5.8422,6.2949,5.8422,6.2005,10247927,0
2008-02-08,6.1723,6.3988,6.125,6.3707,3670284,0
2008-02-11,6.3235,6.4082,6.2005,6.2478,4000295,0
2008-02-12,6.2762,6.3517,6.229,6.2762,4722819,0
2008-02-13,6.3517,6.6254,6.3139,6.6065,5923039,0
2008-02-14,6.6537,6.682,6.2762,6.3895,14180761,0
2008-02-15,6.7576,7.2861,6.6632,7.2198,34258655,0
2008-02-19,7.2294,7.4749,7.1068,7.3804,12556725,0
2008-02-20,7.352,7.3994,7.116,7.2481,6926172,0
2008-02-21,7.1634,7.3616,7.116,7.2104,5536579,0
2008-02-22,7.2578,7.305,7.0879,7.2765,4267567,0
2008-02-25,7.2481,7.7201,7.2198,7.7108,8073303,0
2008-02-26,7.5693,7.7484,7.437,7.7108,7593561,0
2008-02-27,7.6259,7.739,7.5503,7.6635,4465888,0
2008-02-28,7.5598,7.6353,7.2672,7.3616,7892288,0
2008-02-29,7.2578,7.4277,7.1634,7.2578,7254153,0
2008-03-03,7.201,7.305,7.0784,7.1634,5146911,0
2008-03-04,7.1728,7.3616,7.0784,7.352,6542837,0
2008-03-05,7.3899,7.4749,7.2956,7.3709,3889532,0
2008-03-06,7.3616,7.418,7.0217,7.05,6842776,0
2008-03-07,6.9935,7.1068,6.8423,6.9462,6194320,0
2008-03-10,6.9462,7.0217,6.6632,6.6916,6144842,0
2008-03-11,6.7669,6.9839,6.6442,6.748,7374233,0
2008-03-12,6.7762,6.9839,6.7762,6.8896,5053482,0
2008-03-13,6.7103,6.9746,6.6916,6.9462,5315660,0
2008-03-14,6.9746,6.9935,6.5686,6.7669,7300320,0
2008-03-17,6.5215,6.6726,6.4082,6.5877,5913219,0
2008-03-18,6.6254,6.9462,6.6254,6.918,7673967,0
2008-03-19,6.9558,7.116,6.7198,6.7198,9754103,0
2008-03-20,6.7292,6.9275,6.6347,6.833,10445960,0
2008-03-24,6.8235,7.2672,6.8046,7.2672,16028893,0
2008-03-25,7.1634,7.2672,7.0217,7.1257,7924066,0
2008-03-26,7.1068,7.154,6.8896,6.9084,9505265,0
2008-03-27,6.9367,7.0217,6.833,6.8423,5526732,0
2008-03-28,6.8423,6.9839,6.7954,6.8707,5575439,0
2008-03-31,6.8707,6.9367,6.8046,6.8896,4916774,0
2008-04-01,6.9275,7.1257,6.899,7.0879,6792464,0
2008-04-02,7.0688,7.3994,7.05,7.305,7646080,0
2008-04-03,7.2481,7.6068,7.1257,7.4749,12291251,0
2008-04-04,7.5598,7.5598,7.2294,7.352,11798689,0
2008-04-07,7.352,7.4465,6.9275,7.05,9367453,0
2008-04-08,6.9275,7.1823,6.9275,7.0596,5974078,0
2008-04-09,7.05,7.0688,6.597,6.6632,15972034,0
2008-04-10,6.6632,6.8707,6.6442,6.7762,5863984,0
2008-04-11,6.6632,6.682,6.5121,6.5497,6279747,0
2008-04-14,6.465,6.6537,6.4555,6.5686,3928902,0
2008-04-15,6.446,6.5309,6.3139,6.4555,12442643,0
2008-04-16,6.5405,6.7954,6.5309,6.7198,9590625,0
2008-04-17,6.6537,6.7388,6.597,6.6632,3453944,0
2008-04-18,6.7954,6.9367,6.7954,6.852,6228880,0
2008-04-21,6.7669,7.0217,6.7669,6.9558,4334917,0
2008-04-22,6.8896,6.918,6.5782,6.6347,6640700,0
2008-04-23,6.7576,6.8613,6.6537,6.7388,4316823,0
2008-04-24,6.7103,7.154,6.6726,7.0973,9637731,0
2008-04-25,7.0688,7.1257,6.8142,6.8896,5896716,0
2008-04-28,6.8707,6.88,6.6537,6.7762,7894147,0
2008-04-29,6.7008,6.833,6.6916,6.7576,3994407,0
2008-04-30,6.7576,6.8896,6.7388,6.7576,5597460,0
2008-05-01,6.7388,7.0028,6.7103,6.833,11828805,0
2008-05-02,6.8423,7.1728,6.8423,7.0217,8025752,0
2008-05-05,7.0217,7.0973,6.8613,6.8896,8529698,0
2008-05-06,6.88,7.1257,6.8707,7.0879,4217895,0
2008-05-07,7.0688,7.2294,6.9746,7.0123,6485673,0
2008-05-08,7.05,7.0879,6.9558,7.0688,5265115,0
2008-05-09,6.9839,7.116,6.8423,6.9084,5923695,0
2008-05-12,6.7576,6.8707,6.682,6.7954,10900487,0
2008-05-13,6.852,7.3709,6.8142,7.333,11951107,0
2008-05-14,7.3427,7.6824,7.333,7.5693,15134445,0
2008-05-15,7.0879,7.6163,7.0313,7.5219,22379102,0
2008-05-16,7.4653,7.5125,7.305,7.4465,7713767,0
2008-05-19,7.4559,7.5975,7.333,7.3899,5523165,0
2008-05-20,7.333,7.418,7.201,7.3616,5986128,0
2008-05-21,7.3427,7.4277,7.0879,7.1728,6917701,0
2008-05-22,7.1916,7.3143,7.1068,7.2672,4664121,0
2008-05-23,7.2481,7.2765,7.1257,7.1823,3682360,0
2008-05-27,7.1728,7.3616,7.1349,7.352,3999983,0
2008-05-28,7.3143,7.5408,7.2765,7.4749,5129827,0
2008-05-29,7.5125,7.7013,7.4465,7.6259,6163131,0
2008-05-30,7.5693,7.7201,7.5125,7.6068,5573119,0
2008-06-02,7.4277,7.5598,7.333,7.4841,8626554,0
2008-06-03,7.4841,7.7201,7.418,7.6446,9131372,0
2008-06-04,7.5975,7.7862,7.4936,7.7675,6346992,0
2008-06-05,7.7767,8.0506,7.7579,8.0223,9024239,0
2008-06-06,7.9467,8.1072,7.8806,8.0409,7451400,0
2008-06-09,8.0127,8.0506,7.9088,7.9938,7106879,0
2008-06-10,7.8522,8.0977,7.8522,7.9938,6457694,0
2008-06-11,8.0127,8.2957,7.9846,8.1542,16365066,0
2008-06-12,8.2487,8.3809,8.2108,8.2865,12932366,0
2008-06-13,8.3337,8.5791,8.2957,8.5791,13065427,0
2008-06-16,8.4846,8.5791,8.4184,8.4469,11067489,0
2008-06-17,8.513,8.5601,8.3715,8.4751,8917247,0
2008-06-18,8.3997,8.466,8.192,8.3148,7129222,0
2008-06-19,8.3053,8.3241,7.9938,8.192,11042460,0
2008-06-20,8.1636,8.2298,7.956,8.1355,7647249,0
2008-06-23,8.0977,8.1542,7.9748,8.0127,5860188,0
2008-06-24,7.9374,7.9846,7.7484,7.8428,6715585,0
2008-06-25,7.9278,8.192,7.8051,7.9846,8263806,0
2008-06-26,7.8806,7.9278,7.6635,7.8334,7169426,0
2008-06-27,7.7767,7.9657,7.6353,7.7957,9766695,0
2008-06-30,7.7957,7.89,7.6919,7.7767,5723407,0
2008-07-01,7.7484,8.2957,7.7201,8.2394,16282975,0
2008-07-02,8.2582,8.4846,8.1731,8.2014,10533856,0
2008-07-03,8.126,8.2957,8.0599,8.1636,4494946,0
2008-07-07,8.2108,8.2865,7.9748,8.1636,8200653,0
2008-07-08,8.1072,8.2865,8.0127,8.192,8628227,0
2008-07-09,8.2768,8.3997,8.0316,8.0506,4617625,0
2008-07-10,8.1448,8.2582,7.8617,8.0316,5712286,0
2008-07-11,7.9088,8.0034,7.5408,7.739,8385878,0
2008-07-14,7.9278,7.9278,7.673,7.7675,4342132,0
2008-07-15,7.6353,7.7675,7.4559,7.6541,6882565,0
2008-07-16,7.5975,7.8334,7.5032,7.7767,6587663,0
2008-07-17,7.8522,7.9278,7.6824,7.8334,7392623,0
2008-07-18,7.6919,7.8806,7.6353,7.8051,5965079,0
2008-07-21,7.7957,7.9467,7.7296,7.8617,7236324,0
2008-07-22,6.0025,6.8707,5.9081,6.1345,59401718,0
2008-07-23,6.2478,6.2666,6.0309,6.1061,13920495,0
2008-07-24,6.1345,6.446,6.0402,6.229,14530888,0
2008-07-25,6.2856,6.38,6.1913,6.2949,9227497,0
2008-07-28,6.3707,6.3988,6.2102,6.3044,7677920,0
2008-07-29,6.3044,6.4272,6.125,6.1442,10872424,0
2008-07-30,6.2005,6.2196,6.0025,6.0309,12635714,0
2008-07-31,6.0498,6.3895,5.9741,6.3707,11947899,0
2008-08-01,6.3235,6.3988,6.2102,6.3707,4943161,0
2008-08-04,6.3044,6.3707,6.1723,6.1723,4133934,0
2008-08-05,6.2762,6.5121,6.2478,6.4555,5646843,0
2008-08-06,6.4179,6.5405,6.3235,6.5121,4656353,0
2008-08-07,6.4555,6.6065,6.38,6.5497,3611610,0
2008-08-08,6.5594,6.7008,6.484,6.6254,4707594,0
2008-08-11,6.6537,6.7954,6.5026,6.7669,6233469,0
2008-08-12,6.748,6.899,6.7008,6.8235,9736843,0
2008-08-13,7.1728,7.2481,6.8896,7.0217,18428892,0
2008-08-14,7.0596,7.0784,6.899,6.9558,6132032,0
2008-08-15,6.899,7.0407,6.8707,6.9746,4899178,0
2008-08-18,7.0313,7.05,6.7954,6.833,5268535,0
2008-08-19,6.8423,6.9084,6.7198,6.8142,4452280,0
2008-08-20,6.852,6.852,6.6254,6.8142,6065899,0
2008-08-21,6.7954,6.9935,6.7292,6.88,7411890,0
2008-08-22,6.9367,7.0217,6.6916,6.8423,5225779,0
2008-08-25,6.7859,6.8423,6.7388,6.7859,2774767,0
2008-08-26,6.7954,6.88,6.748,6.8142,4046221,0
2008-08-27,6.7954,7.0407,6.748,6.899,5867830,0
2008-08-28,6.9558,7.1443,6.88,7.116,4393007,0
2008-08-29,6.9935,7.0596,6.9275,7.0028,4353819,0
2008-09-02,7.0784,7.116,6.8142,6.9367,9379179,0
2008-09-03,6.8423,6.9558,6.7669,6.8423,6219943,0
2008-09-04,6.88,6.88,6.4555,6.6347,9674084,0
2008-09-05,6.6065,6.748,6.4555,6.7008,4547859,0
2008-09-08,6.7954,6.899,6.465,6.6254,6634329,0
2008-09-09,6.682,6.748,6.3423,6.3895,7184480,0
2008-09-10,6.4082,7.0313,6.38,7.0217,13919525,0
2008-09-11,6.7576,7.154,6.748,7.154,9922713,0
2008-09-12,7.05,7.116,6.9462,7.0688,4682713,0
2008-09-15,6.7669,7.0313,6.6726,6.7103,4714000,0
2008-09-16,6.6254,6.6916,6.229,6.6347,6985491,0
2008-09-17,6.5686,6.6065,5.8798,6.1442,12162246,0
2008-09-18,6.2005,6.3044,5.5966,5.9929,11491438,0
2008-09-19,6.0971,6.4082,6.0498,6.2762,6860239,0
2008-09-22,6.2949,6.3988,5.8892,5.9459,4882189,0
2008-09-23,6.0025,6.0121,5.6156,5.6439,8558125,0
2008-09-24,5.6439,5.7193,5.4268,5.4268,8426718,0
2008-09-25,5.4363,5.6156,5.2097,5.4553,10982596,0
2008-09-26,5.3136,5.4643,5.0963,5.4553,5623921,0
2008-09-29,5.3325,5.3702,4.8794,5.0587,6627673,0
2008-09-30,5.0209,5.5307,5.0209,5.4926,7294442,0
2008-10-01,5.3702,5.4173,5.2097,5.2851,5855059,0
2008-10-02,5.2097,5.2759,5.0021,5.0302,3590302,0
2008-10-03,5.1153,5.1907,4.8134,4.8698,4911396,0
2008-10-06,4.7094,4.7284,4.2848,4.549,7950543,0
2008-10-07,4.4924,4.6056,4.1528,4.1808,4516058,0
2008-10-08,4.0206,4.3131,3.6619,3.8034,9635990,0
2008-10-09,3.9356,4.1905,3.643,3.6619,5304226,0
2008-10-10,3.4825,3.7468,3.2656,3.4732,6656849,0
2008-10-13,3.7184,3.9356,3.6147,3.8505,4185613,0
2008-10-14,3.9639,4.0582,3.6902,3.7754,5212273,0
2008-10-15,3.6902,3.8034,3.2373,3.2373,4458832,0
2008-10-16,3.3504,3.4542,3.039,3.3787,5143176,0
2008-10-17,3.3692,4.3038,3.3317,3.5014,3530168,0
2008-10-20,3.5014,3.6808,3.4922,3.6147,2373929,0
2008-10-21,3.5862,3.5862,3.2656,3.2844,3466993,0
2008-10-22,3.2844,3.3127,2.8785,3.0106,10829721,0
2008-10-23,2.954,3.0294,2.6142,2.6899,11696751,0
2008-10-24,2.4255,3.3976,2.2653,2.9163,17104998,0
2008-10-27,2.954,3.0483,2.7746,2.8693,6895387,0
2008-10-28,2.9446,2.9918,2.6334,2.9163,6500313,0
2008-10-29,3.0294,3.426,2.9446,3.3317,6499799,0
2008-10-30,3.7372,3.7843,3.3976,3.5581,16188240,0
2008-10-31,3.5771,3.7754,3.4072,3.5581,9077817,0
2008-11-03,3.5487,3.728,3.5391,3.6997,3942100,0
2008-11-04,3.7563,3.9356,3.6902,3.9073,6625412,0
2008-11-05,3.8884,4.0299,3.7563,3.8603,8337894,0
2008-11-06,3.8224,3.9639,3.5391,3.5391,5323528,0
2008-11-07,3.643,3.7372,3.5391,3.6242,3414595,0
2008-11-10,3.9922,4.2376,3.8603,3.9545,8734845,0
2008-11-11,3.9261,4.0772,3.8318,3.9826,4070636,0
2008-11-12,3.9545,4.0582,3.6997,3.728,3540821,0
2008-11-13,3.6052,3.7563,3.3317,3.7563,5736797,0
2008-11-14,3.7372,3.8224,3.4922,3.5959,2558318,0
2008-11-17,3.6524,3.6524,3.4449,3.4637,2618932,0
2008-11-18,3.5959,3.6242,3.2277,3.5109,6794249,0
2008-11-19,3.4542,3.5299,3.2656,3.426,5489985,0
2008-11-20,3.4732,3.4825,2.954,2.9918,7042159,0
2008-11-21,3.1144,3.1335,2.7275,2.9823,6920076,0
2008-11-24,2.8973,2.9163,2.5576,2.7087,9427973,0
2008-11-25,2.7746,2.7841,2.4444,2.6238,8735817,0
2008-11-26,2.6142,3.0203,2.5011,3.0203,7204092,0
2008-11-28,2.8973,3.1711,2.8502,3.039,2050503,0
2008-12-01,2.954,3.0862,2.8881,2.9635,6727096,0
2008-12-02,2.954,3.1426,2.8693,3.0862,4293361,0
2008-12-03,3.0578,3.1426,2.9257,3.0294,5117272,0
2008-12-04,2.9635,3.1617,2.9069,2.9446,3023072,0
2008-12-05,2.8785,2.9446,2.6899,2.9069,5878962,0
2008-12-08,2.8785,3.1144,2.8785,2.9729,3651573,0
2008-12-09,2.9635,3.2088,2.8881,3.0483,3860627,0
2008-12-10,3.0955,3.3032,3.0768,3.256,5268931,0
2008-12-11,3.1899,3.2467,3.0768,3.1052,4663182,0
2008-12-12,2.9918,3.2088,2.9918,3.1052,2586056,0
2008-12-15,3.1239,3.1239,2.8785,2.8881,3711249,0
2008-12-16,3.0294,3.2277,2.9729,3.2183,3225830,0
2008-12-17,3.1426,3.2183,3.1052,3.1239,2484261,0
2008-12-18,3.1995,3.3032,3.1523,3.2467,3549166,0
2008-12-19,3.2656,3.2938,3.1523,3.1899,2929534,0
2008-12-22,3.1426,3.1523,2.8785,2.9352,2961281,0
2008-12-23,2.9729,3.0012,2.7369,2.8031,3060795,0
2008-12-24,2.8125,2.8125,2.6992,2.7559,1034836,0
2008-12-26,2.8125,2.8125,2.6521,2.7087,1962763,0
2008-12-29,2.718,2.7559,2.6142,2.6238,2383137,0
2008-12-30,2.6142,2.6899,2.4726,2.5859,3799900,0
2008-12-31,2.5576,2.6802,2.5388,2.6709,3119499,0
2009-01-02,2.718,2.9352,2.6709,2.9352,4650679,0
2009-01-05,2.8407,3.2467,2.8407,3.1335,6519625,0
2009-01-06,3.1807,3.3692,3.1426,3.3317,11195199,0
2009-01-07,3.3032,3.4449,3.2183,3.3883,8680262,0
2009-01-08,3.3976,3.6619,3.3692,3.6052,7625323,0
2009-01-09,3.5862,3.6336,3.4164,3.5676,9151689,0
2009-01-12,3.5487,3.6052,3.4542,3.5391,5906650,0
2009-01-13,3.4449,3.6052,3.4164,3.5109,4033510,0
2009-01-14,3.4922,3.4922,3.2467,3.2938,6133395,0
2009-01-15,3.3032,3.426,3.0106,3.2844,4666547,0
2009-01-16,3.2656,3.322,2.9729,3.1335,4940767,0
2009-01-20,3.0578,3.0674,2.8693,2.8693,2355093,0
2009-01-21,2.9257,3.0955,2.8785,3.0768,3534790,0
2009-01-22,3.0768,3.0768,2.9069,2.9352,3036154,0
2009-01-23,2.8598,3.1711,2.8313,3.0483,3094479,0
2009-01-26,3.039,3.2277,3.039,3.1239,2992386,0
2009-01-27,3.1617,3.341,3.1523,3.3317,3790039,0
2009-01-28,3.426,3.5676,3.341,3.5487,9023461,0
2009-01-29,3.4825,3.5487,3.3787,3.4072,4115428,0
2009-01-30,3.4732,3.7843,3.3692,3.5959,10389103,0
2009-02-02,3.4637,3.6619,3.4637,3.5862,11226439,0
2009-02-03,3.5959,3.7184,3.426,3.5299,7881316,0
2009-02-04,3.5676,3.7563,3.5109,3.6242,9437451,0
2009-02-05,3.5676,3.7941,3.5676,3.7468,6017290,0
2009-02-06,3.7184,3.945,3.6619,3.7372,8127575,0
2009-02-09,3.7184,3.7941,3.6052,3.6052,5250461,0
2009-02-10,3.643,3.7092,3.4637,3.5014,3797603,0
2009-02-11,3.5771,3.6524,3.3692,3.4825,6271558,0
2009-02-12,3.3787,3.6336,3.3504,3.5391,4506112,0
2009-02-13,3.5771,3.7563,3.4732,3.6808,12278614,0
2009-02-17,3.6524,3.6619,3.4732,3.5862,8187275,0
2009-02-18,3.5487,3.6052,3.341,3.4072,6045100,0
2009-02-19,3.3883,3.4164,3.1617,3.1899,10681488,0
2009-02-20,3.0955,3.1052,2.6899,2.8973,13593930,0
2009-02-23,2.8785,2.8973,2.6238,2.6425,6878891,0
2009-02-24,2.6049,2.822,2.4726,2.7937,7912834,0
2009-02-25,2.7465,2.7746,2.5955,2.6049,9645654,0
2009-02-26,2.6425,2.6899,2.3217,2.3405,10614292,0
2009-02-27,2.1991,2.7275,2.1991,2.6238,12376880,0
2009-03-02,2.4726,2.5955,2.2082,2.2464,7839518,0
2009-03-03,2.2464,2.3028,2.0008,2.0952,11596512,0
2009-03-04,2.1706,2.2464,2.0669,2.1047,14843722,0
2009-03-05,2.0763,2.3312,1.9537,1.9914,13935744,0
2009-03-06,2.0102,2.0952,1.9348,2.0386,7925660,0
2009-03-09,2.0102,2.218,1.963,2.1519,9181421,0
2009-03-10,2.1614,2.3217,2.1614,2.2082,7678217,0
2009-03-11,2.218,2.6615,2.1894,2.5293,15671865,0
2009-03-12,2.5011,2.6615,2.4634,2.6334,12485668,0
2009-03-13,2.6521,2.7653,2.5484,2.5955,7554478,0
2009-03-16,2.6425,2.718,2.4917,2.5388,9938984,0
2009-03-17,2.5859,2.6615,2.4917,2.6425,7957277,0
2009-03-18,2.6425,2.8502,2.5576,2.7746,8487014,0
2009-03-19,3.0203,3.1052,2.8785,2.8785,14605276,0
2009-03-20,2.954,2.9823,2.6238,2.7746,10939058,0
2009-03-23,2.9257,3.0203,2.8125,3.0203,9667471,0
2009-03-24,2.9918,2.9918,2.8502,2.8502,7065193,0
2009-03-25,2.9069,3.2467,2.8881,3.2373,12757314,0
2009-03-26,3.2467,3.322,3.1617,3.2844,8702474,0
2009-03-27,3.2277,3.2373,3.1239,3.2277,9715699,0
2009-03-30,3.1617,3.1899,2.9069,3.0012,11454506,0
2009-03-31,3.0674,3.3317,2.9446,3.256,12307302,0
2009-04-01,3.1899,3.5391,3.1617,3.4922,10672449,0
2009-04-02,3.5487,3.8413,3.5109,3.7372,21058139,0
2009-04-03,3.7754,3.9073,3.643,3.8505,9797112,0
2009-04-06,3.7655,3.8318,3.6711,3.7843,12702368,0
2009-04-07,3.7372,3.8318,3.6997,3.8318,8345764,0
2009-04-08,3.8505,4.3225,3.8318,4.3038,19758139,0
2009-04-09,4.3413,4.3791,4.2092,4.3508,16453437,0
2009-04-13,4.4829,4.5113,4.1149,4.1528,15363229,0
2009-04-14,4.2941,4.2941,3.9073,3.9073,25113137,0
2009-04-15,3.9826,3.9826,3.728,3.9545,28789188,0
2009-04-16,3.9922,4.3791,3.9261,4.3131,25793664,0
2009-04-17,4.3413,4.4546,4.247,4.3887,12897076,0
2009-04-20,4.3413,4.3413,4.096,4.1528,12353783,0
2009-04-21,4.2282,4.3697,4.1337,4.3697,14902693,0
2009-04-22,4.7002,4.8134,4.549,4.6905,33329055,0
2009-04-23,4.9078,4.9643,4.6905,4.7756,19215431,0
2009-04-24,4.8134,5.1814,4.8134,5.106,19728540,0
2009-04-27,4.9548,5.1907,4.8889,5.0399,13182793,0
2009-04-28,5.106,5.2851,4.9455,5.106,20587464,0
2009-04-29,5.1532,5.3797,5.0963,5.3041,18980426,0
2009-04-30,5.389,5.6248,5.3325,5.4553,15593775,0
2009-05-01,5.5024,5.7099,5.4455,5.5966,16621139,0
2009-05-04,5.672,5.729,5.4268,5.6816,13693935,0
2009-05-05,5.6156,5.6628,5.3229,5.5495,14865074,0
2009-05-06,5.8232,5.8608,5.4926,5.6248,22006987,0
2009-05-07,5.8043,5.8137,5.3136,5.389,19604286,0
2009-05-08,5.5684,5.606,5.3606,5.606,11327305,0
2009-05-11,5.5776,5.8043,5.4741,5.6816,12818701,0
2009-05-12,5.8137,5.8608,5.5495,5.7004,18030662,0
2009-05-13,5.6156,5.6156,5.0399,5.2191,25213305,0
2009-05-14,5.3136,5.729,5.2851,5.6628,24046574,0
2009-05-15,5.7099,5.7479,5.5776,5.6439,9263575,0
2009-05-18,5.7099,5.8704,5.672,5.8515,8859904,0
2009-05-19,5.7761,6.1535,5.7004,6.1442,19558641,0
2009-05-20,6.125,6.2762,5.7665,5.8798,22044715,0
2009-05-21,6.3235,6.9275,6.1816,6.7292,48919223,0
2009-05-22,6.6537,7.1257,6.616,6.748,27575094,0
2009-05-26,6.6442,6.7954,6.5594,6.7762,18049333,0
2009-05-27,6.7762,7.0313,6.6537,6.7859,14662036,0
2009-05-28,6.8423,7.0313,6.7103,6.8423,17644162,0
2009-05-29,6.9084,6.9275,6.7576,6.9275,11191080,0
2009-06-01,6.7762,7.0784,6.748,7.0313,18229301,0
2009-06-02,6.9651,7.0596,6.852,7.0217,15927904,0
2009-06-03,6.8142,6.8707,6.465,6.7008,18576005,0
2009-06-04,6.7762,6.9839,6.7198,6.9651,11909812,0
2009-06-05,6.9935,7.1257,6.9558,7.05,14563042,0
2009-06-08,6.9558,6.9839,6.7198,6.9275,11192910,0
2009-06-09,6.8613,7.0123,6.7954,6.9084,10518396,0
2009-06-10,6.918,6.918,6.748,6.8423,8765883,0
2009-06-11,6.8235,7.305,6.7859,7.239,20572765,0
2009-06-12,7.324,7.4749,7.1634,7.3616,20488954,0
2009-06-15,7.1728,7.2578,6.9367,7.0123,10441326,0
2009-06-16,7.0784,7.1728,6.8613,6.8707,13562993,0
2009-06-17,6.899,7.1349,6.6537,7.0313,19851226,0
2009-06-18,7.0313,7.333,6.9084,7.0123,20056687,0
2009-06-19,7.05,7.1823,6.8707,6.899,13447915,0
2009-06-22,6.7954,6.8235,6.5026,6.5405,17445737,0
2009-06-23,6.6065,7.0407,6.5877,6.9839,25432853,0
2009-06-24,7.0596,7.5598,7.0313,7.3616,31889160,0
2009-06-25,7.2481,7.3616,7.0973,7.2481,22387051,0
2009-06-26,7.1728,7.2956,7.0973,7.201,18147691,0
2009-06-29,7.2104,7.305,7.0784,7.2198,13476846,0
2009-06-30,7.1257,7.437,7.1068,7.3994,20352371,0
2009-07-01,7.418,7.5879,7.4088,7.4936,15657704,0
2009-07-02,7.3709,7.4088,7.2765,7.2861,9394356,0
2009-07-06,7.1634,7.1823,6.7008,6.9367,21246102,0
2009-07-07,7.0407,7.2672,6.9367,7.0313,21101033,0
2009-07-08,7.0028,7.0784,6.5594,6.7576,17560173,0
2009-07-09,6.8707,6.899,6.7388,6.8046,8159325,0
2009-07-10,6.7103,6.9275,6.7008,6.8707,10884863,0
2009-07-13,6.88,7.0217,6.6632,7.0217,11530020,0
2009-07-14,6.9462,7.2672,6.8896,7.1823,14855500,0
2009-07-15,7.352,7.5314,7.324,7.4465,14144674,0
2009-07-16,7.3143,7.6919,7.305,7.6541,13533168,0
2009-07-17,7.7579,7.9184,7.7108,7.9088,12687393,0
2009-07-20,7.9374,8.1448,7.8428,8.0789,13675262,0
2009-07-21,8.2394,8.2768,8.0034,8.2582,18413654,0
2009-07-22,8.0223,8.2203,8.0223,8.1731,14531878,0
2009-07-23,8.2582,8.513,8.1827,8.3148,19945488,0
2009-07-24,8.2108,8.2298,7.9088,8.1636,11168500,0
2009-07-27,8.2203,8.3241,7.9467,8.0127,11490971,0
2009-07-28,7.9184,8.0599,7.8051,8.0316,9485173,0
2009-07-29,8.0127,8.0599,7.8145,7.8713,11570019,0
2009-07-30,8.0127,8.0223,7.5598,7.6353,38878503,0
2009-07-31,7.6068,7.7201,7.3427,7.418,24090963,0
2009-08-03,7.4749,7.9938,7.4749,7.9374,20276538,0
2009-08-04,7.956,7.9938,7.7862,7.9374,10152278,0
2009-08-05,7.9467,8.0694,7.7108,7.7862,9010306,0
2009-08-06,7.8806,7.9088,7.5032,7.6446,18018872,0
2009-08-07,7.6446,7.8522,7.5503,7.7013,10597177,0
2009-08-10,7.6446,7.7675,7.5314,7.6068,6973325,0
2009-08-11,7.5693,7.8334,7.5693,7.8145,12743624,0
2009-08-12,7.824,7.9278,7.7201,7.7484,11201658,0
2009-08-13,7.7579,7.8051,7.5975,7.7957,10004018,0
2009-08-14,7.8145,7.8145,7.5503,7.6541,8155251,0
2009-08-17,7.5032,7.5975,7.3427,7.5598,11365243,0
2009-08-18,7.7108,7.7296,7.5598,7.5975,12180656,0
2009-08-19,7.5125,7.6919,7.3994,7.5975,17094579,0
2009-08-20,7.6068,7.7201,7.4653,7.5975,22224613,0
2009-08-21,7.1443,7.2672,7.0028,7.2294,63086667,0
2009-08-24,7.4841,7.5975,7.324,7.3616,26503824,0
2009-08-25,7.4559,7.4559,7.1443,7.2294,16254143,0
2009-08-26,7.1823,7.2861,6.852,7.0596,20768781,0
2009-08-27,7.0879,7.1728,6.9462,7.116,13609040,0
2009-08-28,7.1823,7.3143,6.9651,6.9839,15649964,0
2009-08-31,6.9462,6.9651,6.7388,6.852,28617518,0
2009-09-01,6.899,7.333,6.8423,6.8613,28099237,0
2009-09-02,6.8423,7.05,6.7103,6.88,17972206,0
2009-09-03,6.9275,7.0028,6.8707,6.9839,9346255,0
2009-09-04,6.9935,7.1068,6.9084,7.05,10687111,0
2009-09-08,7.0596,7.352,7.0313,7.3427,15921976,0
2009-09-09,7.352,7.6824,7.201,7.5314,24069650,0
2009-09-10,7.4749,7.6824,7.4749,7.6163,14241391,0
2009-09-11,7.7484,7.7579,7.333,7.3709,20743728,0
2009-09-14,7.2481,7.5975,7.2198,7.5408,16846782,0
2009-09-15,7.5503,7.8145,7.5503,7.7579,15805939,0
2009-09-16,7.7862,7.89,7.739,7.8051,20380382,0
2009-09-17,7.7108,7.7767,7.418,7.6446,23298941,0
2009-09-18,7.6353,7.6446,7.4277,7.4465,10786187,0
2009-09-21,7.3994,7.7296,7.3616,7.6635,19664150,0
2009-09-22,7.7484,7.9184,7.5125,7.8996,48128357,0
2009-09-23,7.7862,7.9657,7.5693,7.5879,30418432,0
2009-09-24,7.6446,7.7013,7.3804,7.4559,13862073,0
2009-09-25,7.3899,7.4559,7.2672,7.3143,10043605,0
2009-09-28,7.3994,7.6919,7.3616,7.6446,10035160,0
2009-09-29,7.5975,7.6541,7.4088,7.418,11860868,0
2009-09-30,7.4841,7.5785,7.2861,7.418,10910188,0
2009-10-01,7.3143,7.4465,7.2672,7.2861,14899382,0
2009-10-02,7.1916,7.3709,7.1349,7.2198,11178340,0
2009-10-05,8.126,8.6827,7.9938,8.5791,128745353,0
2009-10-06,8.6357,8.8999,8.3526,8.3997,80918932,0
2009-10-07,8.3715,8.8904,8.2768,8.5412,78590905,0
2009-10-08,8.5791,9.2027,8.4941,9.0701,69894433,0
2009-10-09,9.0883,9.2871,8.8527,8.8812,37259480,0
2009-10-12,8.7772,9.032,8.6546,8.9943,31186388,0
2009-10-13,9.051,9.2581,8.9093,8.9565,19792955,0
2009-10-14,9.0222,9.1449,8.9377,9.051,14876514,0
2009-10-15,8.9754,9.1361,8.7772,9.032,16856909,0
2009-10-16,8.966,9.0032,8.4469,8.5884,26493194,0
2009-10-19,8.5412,8.7584,8.5318,8.5508,18234285,0
2009-10-20,8.5979,8.6546,8.3997,8.4941,20717892,0
2009-10-21,8.5036,8.5791,8.4092,8.4184,11560994,0
2009-10-22,8.3617,8.73,8.3241,8.6827,19866229,0
2009-10-23,8.6827,8.7018,8.3429,8.3997,18168269,0
2009-10-26,8.4751,8.6263,8.2768,8.3148,13068341,0
2009-10-27,8.2957,8.4751,8.1542,8.2487,15406261,0
2009-10-28,8.2298,8.2487,7.8996,7.9467,15856762,0
2009-10-29,8.1166,8.3997,8.0694,8.3337,14688344,0
2009-10-30,8.3429,8.3997,8.0316,8.1166,14830892,0
2009-11-02,8.126,8.3715,8.0506,8.2108,19168333,0
2009-11-03,8.1166,8.4562,8.1166,8.4278,10155766,0
2009-11-04,8.4375,8.5601,8.3337,8.4375,11773377,0
2009-11-05,8.5412,8.645,8.466,8.5979,8509290,0
2009-11-06,8.4941,8.6546,8.4184,8.4846,7083722,0
2009-11-09,8.513,8.73,8.5036,8.7207,7976361,0
2009-11-10,8.6546,8.9188,8.5223,8.7018,35387762,0
2009-11-11,8.7678,8.8054,8.5508,8.73,18368451,0
2009-11-12,7.6068,7.8428,7.4749,7.6259,99466264,0
2009-11-13,7.7108,7.7201,7.5503,7.5975,27301263,0
2009-11-16,7.6259,7.7862,7.5975,7.6919,23887001,0
2009-11-17,7.6353,7.9467,7.6068,7.8617,24844064,0
2009-11-18,7.8334,7.9088,7.739,7.8428,14270763,0
2009-11-19,7.7579,7.7767,7.4936,7.5879,23656143,0
2009-11-20,7.5219,7.5785,7.2861,7.5598,26421270,0
2009-11-23,7.673,7.6824,7.333,7.3616,36509328,0
2009-11-24,7.1634,7.1728,6.6065,6.7008,124127509,0
2009-11-25,6.8235,6.9367,6.6347,6.9275,41869038,0
2009-11-27,6.7103,6.8896,6.7008,6.8235,13349820,0
2009-11-30,6.852,6.852,6.6442,6.6916,23885188,0
2009-12-01,6.7859,6.9839,6.7762,6.8896,29360111,0
2009-12-02,6.918,6.9935,6.8235,6.88,15963909,0
2009-12-03,6.8613,6.8896,6.6916,6.7008,15917442,0
2009-12-04,6.8142,6.8896,6.5121,6.6442,27033053,0
2009-12-07,6.8046,7.0028,6.7762,6.88,31204045,0
2009-12-08,6.8707,6.9746,6.8046,6.9558,21797227,0
2009-12-09,6.9558,7.3143,6.852,7.239,55064100,0
2009-12-10,7.201,7.239,6.9651,7.05,32046290,0
2009-12-11,7.0688,7.0973,6.9275,6.9935,21948847,0
2009-12-14,7.0217,7.2104,6.9367,7.116,12864842,0
2009-12-15,7.0596,7.1728,7.0217,7.0784,10006268,0
2009-12-16,7.1257,7.2104,7.0784,7.1443,8691683,0
2009-12-17,7.0784,7.154,6.9462,7.0123,13820675,0
2009-12-18,7.0313,7.116,6.918,7.0596,11105148,0
2009-12-21,7.1068,7.2104,7.0596,7.1443,10273248,0
2009-12-22,7.1728,7.324,7.1443,7.324,10237913,0
2009-12-23,7.2765,7.4277,7.2765,7.3994,9931586,0
2009-12-24,7.437,7.437,7.324,7.4088,3254377,0
2009-12-28,7.4088,7.4465,7.2672,7.3143,4956628,0
2009-12-29,7.3804,7.3804,7.2294,7.2765,7030771,0
2009-12-30,7.1916,7.2956,7.154,7.2765,6140975,0
2009-12-31,7.2765,7.3143,7.1916,7.201,6115846,0
2010-01-04,7.2481,7.5032,7.239,7.418,15264496,0
2010-01-05,7.437,7.5408,7.324,7.437,10678053,0
2010-01-06,7.4653,7.5408,7.3143,7.4088,12441154,0
2010-01-07,7.4465,7.4841,7.3143,7.3899,8105245,0
2010-01-08,7.3427,7.418,7.201,7.3143,9767719,0
2010-01-11,7.3616,7.4088,7.2198,7.305,6759699,0
2010-01-12,7.324,7.5408,7.324,7.4936,23251157,0
2010-01-13,7.5032,7.5975,7.437,7.5032,21849258,0
2010-01-14,7.4936,7.5032,7.3804,7.4559,8630912,0
2010-01-15,7.4559,7.4653,7.2956,7.324,10664408,0
2010-01-19,7.305,7.4465,7.305,7.437,6916620,0
2010-01-20,7.4277,7.4277,7.2294,7.2956,12616593,0
2010-01-21,7.352,7.5879,7.2956,7.352,27515318,0
2010-01-22,7.3616,7.3899,6.9367,6.9935,19178158,0
2010-01-25,7.0313,7.201,7.0217,7.0973,11502106,0
2010-01-26,7.1257,7.2104,7.0123,7.0313,12531117,0
2010-01-27,7.05,7.05,6.8707,7.0123,11698874,0
2010-01-28,6.9935,7.0123,6.616,6.7292,20483877,0
2010-01-29,6.8142,6.833,6.2949,6.484,35615695,0
2010-02-01,6.5594,6.616,6.1061,6.2666,43992455,0
2010-02-02,6.3235,6.3988,6.1913,6.3707,28334213,0
2010-02-03,6.3517,6.3707,6.2478,6.3235,16306519,0
2010-02-04,6.4272,6.4272,6.0498,6.0591,25712342,0
2010-02-05,6.1345,6.1816,5.9459,6.1816,21562624,0
2010-02-08,6.163,6.1913,6.0498,6.0591,15227381,0
2010-02-09,6.1442,6.163,5.8892,5.9363,29909193,0
2010-02-10,5.9646,6.2949,5.9553,6.229,39516478,0
2010-02-11,6.1723,6.2949,6.0971,6.2666,25573408,0
2010-02-12,6.1816,6.2196,6.125,6.2196,17899363,0
2010-02-16,6.2573,6.3327,6.1535,6.3139,16148887,0
2010-02-17,6.2949,6.4272,6.2478,6.38,14359286,0
2010-02-18,6.3611,6.4272,6.2762,6.3988,20222483,0
2010-02-19,6.3707,6.4743,6.3327,6.4555,13765462,0
2010-02-22,6.5309,6.597,6.4365,6.5686,32973608,0
2010-02-23,5.3136,5.3512,4.9643,5.0587,194345133,0
2010-02-24,5.1153,5.2379,4.9737,5.1436,100738178,0
2010-02-25,5.0587,5.4455,5.0115,5.3512,65045262,0
2010-02-26,5.4363,5.5684,5.3512,5.4926,44721801,0
2010-03-01,5.5307,5.6439,5.3985,5.4173,30745476,0
2010-03-02,5.4455,5.4553,5.2759,5.3229,39781077,0
2010-03-03,5.3325,5.4553,5.2663,5.3325,26119463,0
2010-03-04,5.3606,5.4836,5.3418,5.4836,18103536,0
2010-03-05,5.5495,5.5776,5.4363,5.4836,15884824,0
2010-03-08,5.4836,5.6344,5.4741,5.5495,19242418,0
2010-03-09,5.5587,5.5873,5.4741,5.5212,33901933,0
2010-03-10,5.54,5.5587,5.3041,5.3606,48573619,0
2010-03-11,5.3512,5.4553,5.2663,5.3985,18572947,0
2010-03-12,5.4363,5.4553,5.257,5.2851,25087694,0
2010-03-15,5.257,5.2851,5.1342,5.2663,25851793,0
2010-03-16,5.2759,5.3136,5.1814,5.257,23913516,0
2010-03-17,5.2851,5.389,5.2475,5.2946,26846821,0
2010-03-18,5.3136,5.3797,5.3136,5.3512,14023119,0
2010-03-19,5.3606,5.3702,5.2851,5.3418,21539181,0
2010-03-22,5.2946,5.5212,5.2851,5.4268,20622083,0
2010-03-23,5.4741,5.5587,5.3797,5.4643,21561423,0
2010-03-24,5.4268,5.606,5.3985,5.5024,16382861,0
2010-03-25,5.4173,5.4553,5.2003,5.2285,46706311,0
2010-03-26,5.3229,5.3418,5.1436,5.3325,38021310,0
2010-03-29,5.3325,5.3797,5.2946,5.3418,15622369,0
2010-03-30,5.3325,5.4553,5.3136,5.4268,13928244,0
2010-03-31,5.389,5.4741,5.3418,5.389,13487688,0
2010-04-01,5.3985,5.4926,5.3797,5.4643,13229298,0
2010-04-05,5.5024,5.5684,5.4643,5.5684,11856334,0
2010-04-06,5.5116,5.7479,5.4926,5.6344,32006433,0
2010-04-07,5.6344,5.8043,5.6248,5.7761,19311609,0
2010-04-08,5.8608,5.9459,5.7854,5.8324,24729671,0
2010-04-09,5.8798,6.0685,5.8515,6.0309,23980197,0
2010-04-12,6.0971,6.1345,5.8987,5.9646,17988605,0
2010-04-13,5.9459,6.0309,5.9081,6.0121,10980098,0
2010-04-14,6.0874,6.2196,6.0121,6.1723,18017777,0
2010-04-15,6.1535,6.229,6.0402,6.1345,19221470,0
2010-04-16,6.0874,6.125,5.9553,5.9929,20563070,0
2010-04-19,5.9459,6.0498,5.729,6.0309,19522212,0
2010-04-20,6.0402,6.0498,5.9176,6.0121,11659463,0
2010-04-21,6.0781,6.116,5.8987,5.9176,17387895,0
2010-04-22,5.8798,6.163,5.8137,6.1345,19145267,0
2010-04-23,6.1442,6.1913,6.0498,6.163,8265357,0
2010-04-26,6.163,6.2666,6.125,6.163,8798712,0
2010-04-27,6.1442,6.229,5.9363,5.9363,14871167,0
2010-04-28,6.1061,6.3044,6.0874,6.1723,22343916,0
2010-04-29,6.229,6.3044,6.1723,6.2666,13137482,0
2010-04-30,6.2666,6.3611,6.125,6.1345,11078259,0
2010-05-03,6.1816,6.2949,6.1535,6.2856,13030420,0
2010-05-04,6.2383,6.2573,6.0212,6.0685,14372717,0
2010-05-05,5.9553,6.125,5.8987,5.9741,19758261,0
2010-05-06,5.9176,6.0402,5.4836,5.7099,26932497,0
2010-05-07,5.7479,5.8324,5.4363,5.7004,24724816,0
2010-05-10,5.8987,6.0402,5.8608,5.9837,14550917,0
2010-05-11,5.927,6.2573,5.927,6.0971,14530991,0
2010-05-12,6.1345,6.2573,6.116,6.2196,9164944,0
2010-05-13,6.2762,6.4179,6.163,6.2102,20011845,0
2010-05-14,6.1442,6.1535,5.8892,6.0971,17231311,0
2010-05-17,6.0781,6.0874,5.7665,6.0121,20533108,0
2010-05-18,6.0309,6.0591,5.7665,5.8232,21864029,0
2010-05-19,5.8137,5.8892,5.6344,5.7193,19105135,0
2010-05-20,5.6531,5.6816,5.4741,5.54,30864045,0
2010-05-21,4.8227,5.5212,4.7094,5.0587,80182651,0
2010-05-24,5.0492,5.1436,4.9925,5.0021,22190716,0
2010-05-25,4.8606,5.0774,4.7756,5.0399,17704758,0
2010-05-26,5.1436,5.1625,4.9548,4.9925,14089358,0
2010-05-27,5.1246,5.257,5.0774,5.2191,17890273,0
2010-05-28,5.1907,5.2475,5.0774,5.1436,11387034,0
2010-06-01,5.0774,5.1246,4.9925,4.9925,9412259,0
2010-06-02,4.9737,5.1153,4.9737,5.0963,11047073,0
2010-06-03,5.0963,5.172,5.0492,5.0963,10242117,0
2010-06-04,5.0399,5.0963,4.9643,5.0021,9340217,0
2010-06-07,5.0492,5.0872,4.8698,4.8889,9488897,0
2010-06-08,4.8981,4.9455,4.8134,4.9169,11351756,0
2010-06-09,4.9455,5.172,4.936,4.9643,15355967,0
2010-06-10,5.0115,5.0399,4.9548,5.0302,6812714,0
2010-06-11,4.9832,5.0963,4.9737,5.0209,5162749,0
2010-06-14,5.0872,5.1532,5.0302,5.0587,11009785,0
2010-06-15,5.0681,5.172,4.9925,5.1532,13503017,0
2010-06-16,5.0872,5.1532,5.0681,5.0872,5976597,0
2010-06-17,5.1246,5.1246,5.0492,5.106,5784748,0
2010-06-18,5.0963,5.1342,5.0774,5.1342,3667147,0
2010-06-21,5.1814,5.2851,5.1625,5.2191,9766768,0
2010-06-22,5.2003,5.2946,5.1246,5.1532,8702691,0
2010-06-23,5.1436,5.2475,5.0963,5.2191,10225263,0
2010-06-24,5.2003,5.2285,5.0587,5.1342,12085604,0
2010-06-25,5.0774,5.1153,5.0302,5.0681,16721449,0
2010-06-28,5.0681,5.0963,5.0115,5.0302,13293620,0
2010-06-29,4.9643,5.0115,4.9078,4.9643,19543460,0
2010-06-30,4.9643,5.0021,4.8511,4.8698,15104894,0
2010-07-01,4.8511,4.8794,4.6244,4.719,22632515,0
2010-07-02,4.719,4.7756,4.6244,4.6905,13188735,0
2010-07-06,4.719,4.7944,4.5774,4.6623,12630281,0
2010-07-07,4.6905,4.8227,4.6341,4.7944,12665376,0
2010-07-08,4.8417,4.9078,4.7662,4.8511,8132824,0
2010-07-09,4.8511,4.8606,4.719,4.7662,11869281,0
2010-07-12,4.7284,4.8322,4.719,4.8039,6780711,0
2010-07-13,4.8322,4.9737,4.7944,4.936,12987277,0
2010-07-14,4.9643,4.9832,4.8134,4.8698,12226563,0
2010-07-15,4.8511,4.9078,4.7472,4.8981,11819124,0
2010-07-16,4.8511,4.8889,4.719,4.7472,11378572,0
2010-07-19,4.7472,4.7756,4.6528,4.7472,12655983,0
2010-07-20,4.7002,4.8039,4.6341,4.8039,7601306,0
2010-07-21,4.8039,4.8606,4.6905,4.7378,11068848,0
2010-07-22,4.7662,4.8417,4.7662,4.8417,7585977,0
2010-07-23,4.8039,4.8039,4.6811,4.7567,15125591,0
2010-07-26,4.7378,4.8889,4.719,4.8794,8878477,0
2010-07-27,4.8794,4.9266,4.7662,4.7662,10393437,0
2010-07-28,4.7851,4.8134,4.6905,4.7284,9875703,0
2010-07-29,4.7284,4.7662,4.6718,4.6811,15196145,0
2010-07-30,4.6434,4.6811,4.5585,4.6718,16708908,0
2010-08-02,4.7002,4.8511,4.6434,4.8322,11017384,0
2010-08-03,4.7756,4.936,4.7756,4.8981,12719132,0
2010-08-04,4.9078,5.0587,4.8794,4.9832,10964588,0
2010-08-05,4.9737,5.0963,4.9548,4.9925,7828056,0
2010-08-06,4.9455,5.0872,4.9455,4.9925,7206157,0
2010-08-09,4.9925,5.0774,4.9832,5.0774,6027380,0
2010-08-10,4.9832,5.0492,4.9548,5.0115,6040522,0
2010-08-11,4.936,4.936,4.8227,4.8606,12660897,0
2010-08-12,4.7567,4.7662,4.6341,4.6434,25634078,0
2010-08-13,4.6623,4.7094,4.6056,4.6341,5655914,0
2010-08-16,4.6341,4.6434,4.5774,4.5962,7910823,0
2010-08-17,4.6623,4.7662,4.6153,4.6905,10549175,0
2010-08-18,4.7284,4.9266,4.7002,4.8511,18793573,0
2010-08-19,4.549,4.6718,4.4642,4.4829,38972289,0
2010-08-20,4.4453,4.5397,4.436,4.5207,10560327,0
2010-08-23,4.568,4.568,4.4074,4.4735,9994502,0
2010-08-24,4.3887,4.4924,4.3791,4.436,8697886,0
2010-08-25,4.398,4.5397,4.3887,4.5207,7272617,0
2010-08-26,4.5585,4.6434,4.4924,4.4924,8048142,0
2010-08-27,4.6056,4.6341,4.4829,4.5774,14809412,0
2010-08-30,4.6056,4.7002,4.5868,4.7002,15224947,0
2010-08-31,4.7284,4.7756,4.6905,4.7378,11081645,0
2010-09-01,4.7756,5.0209,4.7094,4.8981,23845167,0
2010-09-02,5.0115,5.3229,4.9737,5.2851,37783949,0
2010-09-03,5.3606,5.4173,5.1907,5.2946,19078516,0
2010-09-07,5.257,5.6439,5.1907,5.5873,36114149,0
2010-09-08,5.6248,5.7004,5.4836,5.54,19741614,0
2010-09-09,5.6628,5.6909,5.5212,5.6156,12756652,0
2010-09-10,5.5873,5.606,5.408,5.5495,14038155,0
2010-09-13,5.606,5.6344,5.4741,5.6344,14866763,0
2010-09-14,5.5587,5.5873,5.4741,5.5684,15721443,0
2010-09-15,5.5307,5.6344,5.2097,5.3512,32576289,0
2010-09-16,5.2851,5.4553,5.2191,5.3985,18354633,0
2010-09-17,5.3985,5.4455,5.3041,5.3606,9299714,0
2010-09-20,5.3985,5.4268,5.3041,5.3512,8009285,0
2010-09-21,5.3418,5.3797,5.2851,5.3325,10304376,0
2010-09-22,5.2946,6.0309,5.2851,5.9081,76685864,0
2010-09-23,5.8422,5.8422,5.6344,5.7004,28660071,0
2010-09-24,5.738,5.9929,5.7193,5.9081,22543742,0
2010-09-27,5.8324,5.8422,5.6344,5.757,20139128,0
2010-09-28,5.738,5.8043,5.672,5.7761,18289621,0
2010-09-29,5.729,5.7761,5.6156,5.6344,20593381,0
2010-09-30,5.6439,5.6909,5.5116,5.5307,16993119,0
2010-10-01,5.606,5.606,5.4173,5.54,16397343,0
2010-10-04,5.5587,5.5587,5.3325,5.3606,16877126,0
2010-10-05,5.408,5.4643,5.3325,5.4363,11174694,0
2010-10-06,5.4553,5.4643,5.257,5.3136,13756328,0
2010-10-07,5.3229,5.3606,5.2379,5.2851,8121511,0
2010-10-08,5.3229,5.3229,5.2191,5.257,12819287,0
2010-10-11,5.2946,5.4363,5.2663,5.3418,10819059,0
2010-10-12,5.3229,5.389,5.2759,5.3418,8803885,0
2010-10-13,5.4268,5.54,5.3985,5.5024,16863678,0
2010-10-14,5.5024,5.6816,5.4173,5.5495,22154943,0
2010-10-15,5.5966,5.6628,5.54,5.6248,14188781,0
2010-10-18,5.6248,5.6248,5.408,5.4643,17518576,0
2010-10-19,5.3797,5.54,5.3512,5.4173,14136827,0
2010-10-20,5.408,5.5587,5.3985,5.4643,10767216,0
2010-10-21,5.5307,5.5684,5.408,5.4926,10651205,0
2010-10-22,5.5212,5.606,5.4926,5.5587,8508624,0
2010-10-25,5.5776,5.6248,5.5116,5.5495,9827891,0
2010-10-26,5.5212,5.606,5.4643,5.5587,11610483,0
2010-10-27,5.5684,5.8892,5.5307,5.8422,43369450,0
2010-10-28,5.8324,5.8892,5.6531,5.8137,14309833,0
2010-10-29,5.7854,6.163,5.7854,5.9929,36262319,0
2010-11-01,6.0212,6.2102,5.9929,6.0498,21836774,0
2010-11-02,6.1535,6.1723,5.7665,5.8608,32400445,0
2010-11-03,5.8987,5.8987,5.7099,5.8043,20750190,0
2010-11-04,5.8704,5.9081,5.7761,5.8515,13750215,0
2010-11-05,5.8515,5.8608,5.7193,5.7193,14864195,0
2010-11-08,5.729,5.7665,5.606,5.7193,14350317,0
2010-11-09,5.729,5.8137,5.6344,5.6628,13684963,0
2010-11-10,5.6439,5.6816,5.5587,5.6156,14346080,0
2010-11-11,5.4741,5.5024,5.3606,5.4363,23776742,0
2010-11-12,5.4455,5.5307,5.2851,5.3418,14286385,0
2010-11-15,5.4268,5.4836,5.2851,5.2946,15754720,0
2010-11-16,5.408,5.4836,5.3606,5.4173,27040047,0
2010-11-17,5.4643,5.5776,5.3229,5.3325,21548458,0
2010-11-18,5.4455,5.4741,5.3325,5.3985,11038211,0
2010-11-19,5.4173,5.5024,5.3512,5.4268,10912477,0
2010-11-22,5.4553,5.5212,5.3606,5.3797,27128171,0
2010-11-23,4.9266,5.1342,4.8134,4.8417,68766221,0
2010-11-24,4.8889,4.9078,4.7756,4.8134,20244038,0
2010-11-26,4.7662,4.7851,4.7284,4.7662,7910350,0
2010-11-29,4.7378,4.7567,4.6623,4.6905,19154968,0
2010-11-30,4.6623,4.7002,4.5868,4.7002,18129510,0
2010-12-01,4.7662,4.7944,4.7094,4.7472,20778596,0
2010-12-02,4.7472,4.8889,4.7472,4.8134,16655713,0
2010-12-03,4.7756,5.0492,4.7662,5.0399,31549373,0
2010-12-06,4.9925,5.0302,4.9548,4.9832,11654813,0
2010-12-07,5.0492,5.1153,4.9832,5.0399,20214559,0
2010-12-08,5.0209,5.1436,5.0209,5.106,12494347,0
2010-12-09,5.1246,5.1814,5.0774,5.1436,14214695,0
2010-12-10,5.1625,5.1907,5.0963,5.1153,10370103,0
2010-12-13,5.1532,5.172,5.0681,5.0963,9969733,0
2010-12-14,5.0872,5.1436,5.0399,5.0492,8971140,0
2010-12-15,5.0209,5.0872,4.9925,5.0021,10218053,0
2010-12-16,5.0021,5.0399,4.9737,5.0209,7751273,0
2010-12-17,5.0302,5.2003,4.9925,5.1532,14475601,0
2010-12-20,5.172,5.1814,5.0209,5.0587,12615267,0
2010-12-21,5.0963,5.1814,5.0492,5.1814,14019991,0
2010-12-22,5.1532,5.1625,5.0774,5.1246,5552029,0
2010-12-23,5.106,5.1436,5.0872,5.0872,5389236,0
2010-12-27,5.0774,5.106,5.0399,5.0872,4396707,0
2010-12-28,5.0774,5.0963,5.0115,5.0209,6436859,0
2010-12-29,5.0209,5.0399,4.9643,4.9737,8939675,0
2010-12-30,4.9925,5.0021,4.936,4.9832,6684122,0
2010-12-31,4.9925,5.0399,4.9455,4.9925,6918393,0
2011-01-03,5.0209,5.1342,5.0115,5.1246,13874874,0
2011-01-04,5.1342,5.3041,5.0963,5.2475,17931963,0
2011-01-05,5.2191,5.4455,5.2003,5.3985,14234699,0
2011-01-06,5.389,5.4268,5.3041,5.3512,8776040,0
2011-01-07,5.3702,5.4173,5.3136,5.389,8352522,0
2011-01-10,5.3797,5.4268,5.2285,5.4173,11468403,0
2011-01-11,5.4455,5.5307,5.3985,5.4173,10882710,0
2011-01-12,5.4553,5.5307,5.4455,5.5116,7075987,0
2011-01-13,5.5307,5.5966,5.4741,5.5776,16280867,0
2011-01-14,5.5587,5.672,5.54,5.6439,13559449,0
2011-01-18,5.6156,5.6248,5.4363,5.5116,15974396,0
2011-01-19,5.5024,5.5212,5.3041,5.3606,14968245,0
2011-01-20,5.3041,5.3797,5.2475,5.3797,14918375,0
2011-01-21,5.408,5.4173,5.2851,5.3325,8375862,0
2011-01-24,5.3229,5.3418,5.2663,5.2759,9925490,0
2011-01-25,5.257,5.3041,5.2097,5.2191,7375250,0
2011-01-26,5.2475,5.4363,5.2379,5.4363,8107293,0
2011-01-27,5.4363,5.6156,5.4268,5.5495,12895714,0
2011-01-28,5.5684,5.606,5.2851,5.2851,17475998,0
2011-01-31,5.389,5.4741,5.2946,5.3229,15334886,0
2011-02-01,5.3797,5.3985,5.2379,5.3702,15566111,0
2011-02-02,5.3606,5.54,5.3512,5.4926,10236464,0
2011-02-03,5.5116,5.7004,5.4455,5.672,12865121,0
2011-02-04,5.672,5.7854,5.6248,5.738,10955330,0
2011-02-07,5.729,5.8324,5.6344,5.6909,10236646,0
2011-02-08,5.672,5.738,5.6344,5.7004,7894356,0
2011-02-09,5.6628,5.7099,5.4741,5.4926,31234913,0
2011-02-10,5.4268,5.54,5.3418,5.4926,14229830,0
2011-02-11,5.4741,5.5873,5.4553,5.5495,15693197,0
2011-02-14,5.5684,5.5684,5.389,5.4553,12687479,0
2011-02-15,5.4455,5.54,5.389,5.4268,14253343,0
2011-02-16,5.4836,5.5212,5.389,5.3985,16949469,0
2011-02-18,6.2573,6.4932,6.0121,6.0212,115471676,0
2011-02-22,5.9081,6.0874,5.8987,5.9646,23233706,0
2011-02-23,5.9459,6.0498,5.7854,5.7949,17413688,0
2011-02-24,5.7854,5.9837,5.738,5.9363,24011133,0
2011-02-25,5.9837,6.0309,5.8987,5.9741,12515510,0
2011-02-28,6.0025,6.0781,5.9553,6.0121,8651674,0
2011-03-01,6.0309,6.0402,5.8232,5.8515,10754635,0
2011-03-02,5.8232,6.0212,5.8232,5.8892,10718262,0
2011-03-03,5.9363,6.0591,5.8987,6.0212,12753547,0
2011-03-04,6.0025,6.125,5.9646,6.0874,17015164,0
2011-03-07,6.0685,6.0781,5.7854,5.8232,13613182,0
2011-03-08,5.8515,6.0121,5.8137,5.9081,11274664,0
2011-03-09,5.8704,5.9553,5.8043,5.8892,12497333,0
2011-03-10,5.8232,5.8324,5.6909,5.7099,15642254,0
2011-03-11,5.6439,5.8043,5.606,5.757,8195872,0
2011-03-14,5.738,5.8137,5.6531,5.7099,11048978,0
2011-03-15,5.4926,5.6531,5.4268,5.5966,14296906,0
2011-03-16,5.606,5.672,5.4363,5.4643,13050233,0
2011-03-17,5.5495,5.5587,5.4173,5.4553,10760858,0
2011-03-18,5.54,5.5684,5.4268,5.5116,7820154,0
2011-03-21,5.5966,5.6156,5.5307,5.5776,7846377,0
2011-03-22,5.5966,5.606,5.5307,5.5684,5821679,0
2011-03-23,5.5776,5.7665,5.5776,5.729,14471780,0
2011-03-24,5.7665,5.8232,5.7004,5.8137,11059577,0
2011-03-25,5.8137,5.927,5.7665,5.8987,12753657,0
2011-03-28,5.9081,5.9176,5.8232,5.8892,8857797,0
2011-03-29,5.8704,5.9837,5.8422,5.8704,14423326,0
2011-03-30,5.9081,5.927,5.8137,5.8232,10981273,0
2011-03-31,5.7854,5.8422,5.738,5.8043,8568266,0
2011-04-01,5.8324,5.8422,5.5966,5.6248,16344032,0
2011-04-04,5.6628,5.6909,5.4926,5.5307,12164112,0
2011-04-05,5.5495,5.5587,5.4455,5.4553,11826447,0
2011-04-06,5.5024,5.6531,5.5024,5.5587,6848510,0
2011-04-07,5.5873,5.6531,5.5116,5.5495,12095926,0
2011-04-08,5.5966,5.6628,5.5587,5.5873,7732898,0
2011-04-11,5.5873,5.606,5.5116,5.5307,4507300,0
2011-04-12,5.5024,5.5116,5.3702,5.3797,12974452,0
2011-04-13,5.4268,5.5966,5.4268,5.5024,11474806,0
2011-04-14,5.4836,5.4926,5.3797,5.4173,7817444,0
2011-04-15,5.4363,5.5966,5.3985,5.5307,11690102,0
2011-04-18,5.4553,5.5307,5.408,5.5024,9312154,0
2011-04-19,5.5024,5.5495,5.3797,5.4455,8426919,0
2011-04-20,5.5307,5.6156,5.5116,5.5966,10209580,0
2011-04-21,5.6344,5.6816,5.5966,5.6248,7039976,0
2011-04-25,5.738,5.8608,5.738,5.8324,23660162,0
2011-04-26,5.8137,5.8422,5.7761,5.7949,7692604,0
2011-04-27,5.8324,5.8515,5.7854,5.8324,6291477,0
2011-04-28,5.7949,5.9176,5.7949,5.8798,10456613,0
2011-04-29,5.8987,5.9459,5.8608,5.8987,8898058,0
2011-05-02,5.9459,5.9459,5.8515,5.8704,6544078,0
2011-05-03,5.8324,5.8422,5.7193,5.7854,5652550,0
2011-05-04,5.7665,5.8324,5.6909,5.7949,6263905,0
2011-05-05,5.757,5.8608,5.729,5.8043,5952385,0
2011-05-06,5.8608,5.8608,5.7193,5.7854,5490371,0
2011-05-09,5.7949,5.9837,5.7854,5.927,11934549,0
2011-05-10,5.9176,6.0498,5.8798,6.0212,11045894,0
2011-05-11,6.0309,6.0591,5.9363,5.9459,6483981,0
2011-05-12,5.9459,5.9929,5.8137,5.9741,10913477,0
2011-05-13,5.9741,5.9929,5.927,5.9459,10828567,0
2011-05-16,5.9081,5.9459,5.7854,5.7854,10878092,0
2011-05-17,5.7854,5.8324,5.7099,5.7949,8833941,0
2011-05-18,5.8232,5.8704,5.7949,5.8324,8049496,0
2011-05-19,5.9363,6.0121,5.8608,5.9081,18974582,0
2011-05-20,5.8892,6.3988,5.8422,6.2949,42820404,0
2011-05-23,6.229,6.3235,6.125,6.2478,16812383,0
2011-05-24,6.2573,6.2762,6.116,6.1345,11895392,0
2011-05-25,6.0971,6.1345,6.0591,6.1061,10110181,0
2011-05-26,6.1345,6.2005,6.0781,6.1723,11689927,0
2011-05-27,6.2005,6.2383,6.1816,6.2383,7062430,0
2011-05-31,6.2666,6.3044,6.1816,6.2949,11761669,0
2011-06-01,6.1723,6.3423,6.0874,6.2949,22517733,0
2011-06-02,6.5782,6.8613,6.5026,6.7103,59895067,0
2011-06-03,6.5877,6.8896,6.5594,6.7103,21787542,0
2011-06-06,6.6254,6.6726,6.5497,6.5782,20443478,0
2011-06-07,6.6347,6.7008,6.5405,6.6065,17611774,0
2011-06-08,6.5686,6.5877,6.3327,6.3517,19880455,0
2011-06-09,6.3423,6.5594,6.2573,6.3707,18098353,0
2011-06-10,6.3611,6.5026,6.3044,6.38,16621185,0
2011-06-13,6.38,6.4272,6.3235,6.3611,10054944,0
2011-06-14,6.465,6.4932,6.3707,6.3707,8901451,0
2011-06-15,6.3423,6.446,6.3044,6.3423,8287270,0
2011-06-16,6.3235,6.4082,6.229,6.2666,6864130,0
2011-06-17,6.3327,6.38,6.0402,6.0874,14114270,0
2011-06-20,6.1061,6.1816,6.0212,6.0685,8229036,0
2011-06-21,6.1061,6.2856,6.0874,6.2856,12482919,0
2011-06-22,6.2666,6.3327,6.2196,6.229,7648058,0
2011-06-23,6.1913,6.3139,6.116,6.2949,6598550,0
2011-06-24,6.1723,6.1816,5.8043,5.8422,36279705,0
2011-06-27,5.8422,5.9176,5.8137,5.8987,11476324,0
2011-06-28,5.8704,6.0212,5.8704,5.9741,9374390,0
2011-06-29,6.0121,6.0685,5.9553,6.0121,9403414,0
2011-06-30,6.0498,6.1442,6.0498,6.0971,5339300,0
2011-07-01,6.0874,6.2102,6.0685,6.1816,7554726,0
2011-07-05,6.1723,6.229,6.1061,6.2196,7160809,0
2011-07-06,6.2196,6.3139,6.1816,6.3139,10925109,0
2011-07-07,6.4179,6.465,6.3423,6.38,9034834,0
2011-07-08,6.3044,6.4082,6.229,6.3707,6599633,0
2011-07-11,6.2949,6.3139,6.0781,6.0874,8161934,0
2011-07-12,6.0685,6.0874,5.9553,5.9929,7136849,0
2011-07-13,6.0498,6.0781,5.8987,5.9176,6541981,0
2011-07-14,5.9363,5.9837,5.8137,5.8324,7605556,0
2011-07-15,5.8892,5.9837,5.8608,5.9553,7146591,0
2011-07-18,5.9176,5.9553,5.7949,5.8704,7155048,0
2011-07-19,5.8987,5.9929,5.8608,5.9363,6598466,0
2011-07-20,5.7665,5.7949,5.3325,5.5587,36934573,0
2011-07-21,5.5587,5.5776,5.4553,5.5495,9640923,0
2011-07-22,5.5587,5.7004,5.5587,5.6531,11856291,0
2011-07-25,5.5776,5.606,5.4741,5.4836,9481943,0
2011-07-26,5.4836,5.54,5.4553,5.4926,5723982,0
2011-07-27,5.4268,5.4553,5.0209,5.2003,31017689,0
2011-07-28,5.1907,5.3041,5.1246,5.2379,15113769,0
2011-07-29,5.0872,5.2191,5.0587,5.172,12729188,0
2011-08-01,5.2475,5.3229,5.0021,5.0872,13492507,0
2011-08-02,5.0209,5.0774,4.8698,4.8794,10522912,0
2011-08-03,4.8981,5.0115,4.7851,4.9925,11038735,0
2011-08-04,4.9266,4.9266,4.6056,4.6153,19905171,0
2011-08-05,3.6147,3.6336,3.0955,3.322,94919845,0
2011-08-08,3.1899,3.2088,3.0012,3.039,23032985,0
2011-08-09,3.1239,3.3127,3.0294,3.3127,30555998,0
2011-08-10,3.2467,3.2938,3.1426,3.1807,13620228,0
2011-08-11,3.2656,3.4637,3.2277,3.3976,13169524,0
2011-08-12,3.4542,3.4637,3.1899,3.3317,22023579,0
2011-08-15,3.3127,3.4922,3.3032,3.4637,9350353,0
2011-08-16,3.4542,3.6052,3.4542,3.5391,17437218,0
2011-08-17,3.643,3.6902,3.4825,3.5202,10893968,0
2011-08-18,3.3599,3.3976,3.1239,3.1335,23756711,0
2011-08-19,3.1899,3.2844,3.1239,3.2277,19396813,0
2011-08-22,3.3127,3.3317,3.1426,3.2088,7832069,0
2011-08-23,3.1995,3.3127,3.1617,3.3127,8478179,0
2011-08-24,3.3127,3.3883,3.2467,3.2749,11373025,0
2011-08-25,3.2938,3.322,3.2373,3.2844,7686148,0
2011-08-26,3.256,3.4542,3.2467,3.4449,7514875,0
2011-08-29,3.5014,3.6336,3.5014,3.6336,7620265,0
2011-08-30,3.6147,3.6619,3.5581,3.6524,7599230,0
2011-08-31,3.6711,3.7092,3.5862,3.6524,8947122,0
2011-09-01,3.643,3.6711,3.5862,3.6052,8108387,0
2011-09-02,3.4449,3.5391,3.4164,3.4353,9003891,0
2011-09-06,3.341,3.5391,3.2467,3.4449,12283263,0
2011-09-07,3.5014,3.8694,3.4922,3.8413,17930041,0
2011-09-08,3.8603,4.0111,3.7092,3.7655,16396109,0
2011-09-09,3.7468,3.7563,3.4825,3.5676,9353636,0
2011-09-12,3.5391,3.7941,3.3504,3.7563,28207074,0
2011-09-13,3.7754,3.8603,3.6336,3.6808,16547215,0
2011-09-14,3.6808,3.9073,3.6524,3.8034,13732698,0
2011-09-15,3.8694,4.0111,3.8224,3.9826,17554543,0
2011-09-16,3.9167,4.1149,3.9167,4.1149,10283874,0
2011-09-19,3.9261,4.0487,3.8505,3.9826,8643354,0
2011-09-20,3.9826,4.1055,3.9261,3.9261,10110656,0
2011-09-21,3.945,4.1528,3.879,3.8978,11511549,0
2011-09-22,3.7655,3.8505,3.7092,3.7655,13891803,0
2011-09-23,3.7092,3.9922,3.7092,3.9261,10664699,0
2011-09-26,3.9356,4.0394,3.8413,3.9922,10585562,0
2011-09-27,4.1055,4.2754,4.096,4.1149,12738392,0
2011-09-28,4.1244,4.247,4.0017,4.0111,7592338,0
2011-09-29,4.1337,4.1905,3.9922,4.0866,8007195,0
2011-09-30,4.0206,4.4453,3.945,4.0772,19697505,0
2011-10-03,4.0394,4.1528,3.9073,3.9167,10019755,0
2011-10-04,3.8413,4.1055,3.7843,4.1055,9881547,0
2011-10-05,4.096,4.3038,4.0487,4.2282,17080145,0
2011-10-06,4.247,4.4453,4.1905,4.4074,12467843,0
2011-10-07,4.436,4.5585,4.3697,4.4829,10850664,0
2011-10-10,4.549,4.6905,4.5397,4.6153,8007413,0
2011-10-11,4.5774,4.6528,4.5585,4.5962,5850946,0
2011-10-12,4.417,4.5585,4.2282,4.247,18800927,0
2011-10-13,4.247,4.2848,4.1244,4.1717,13223601,0
2011-10-14,4.2941,4.3413,4.1905,4.2564,4796870,0
2011-10-17,4.2376,4.247,4.0772,4.1055,5832249,0
2011-10-18,4.0866,4.2754,4.0111,4.1999,7799164,0
2011-10-19,4.2092,4.2187,4.0206,4.0582,5815559,0
2011-10-20,4.1244,4.1244,3.9639,4.0394,8114689,0
2011-10-21,4.0487,4.0582,3.9734,4.0394,5306812,0
2011-10-24,4.0582,4.1717,4.0111,4.1244,8013641,0
2011-10-25,4.0866,4.096,3.9734,3.9734,6029730,0
2011-10-26,4.0394,4.0866,3.8978,4.0582,5060350,0
2011-10-27,4.1717,4.2941,4.1433,4.1905,9967555,0
2011-10-28,4.4074,4.549,4.2564,4.2564,12341292,0
2011-10-31,4.1999,4.2187,4.0772,4.1337,6150802,0
2011-11-01,3.9826,4.0772,3.9167,3.9356,7812411,0
2011-11-02,4.0582,4.2376,3.9826,4.2376,8820764,0
2011-11-03,4.2754,4.332,4.1528,4.3131,6120886,0
2011-11-04,4.2754,4.3887,4.2376,4.3508,5564917,0
2011-11-07,4.3508,4.53,4.3413,4.4262,5606485,0
2011-11-08,4.4262,4.5019,4.2848,4.3508,6655553,0
2011-11-09,4.2564,4.3131,4.1055,4.1244,5747762,0
2011-11-10,4.1808,4.3413,4.1808,4.2564,5570925,0
2011-11-11,4.3413,4.4453,4.3225,4.4262,5969018,0
2011-11-14,4.3791,4.4735,4.3413,4.398,3031198,0
2011-11-15,4.332,4.568,4.332,4.568,6039653,0
2011-11-16,4.53,4.719,4.53,4.6434,13642109,0
2011-11-17,4.6623,4.6905,4.4074,4.436,7105759,0
2011-11-18,4.4924,4.5207,4.3697,4.3791,5093220,0
2011-11-21,4.3038,4.3697,4.1337,4.2282,12952873,0
2011-11-22,4.398,4.8134,4.3131,4.7851,40490988,0
2011-11-23,4.7094,4.7662,4.6434,4.6811,13613624,0
2011-11-25,4.6341,4.8698,4.5868,4.8227,6108184,0
2011-11-28,4.9455,5.0399,4.9169,4.9925,14048988,0
2011-11-29,4.9737,5.0115,4.8511,4.9455,9946494,0
2011-11-30,5.0681,5.0963,5.0021,5.0774,16357200,0
2011-12-01,4.8606,5.0872,4.8606,5.0681,10638572,0
2011-12-02,5.0302,5.1625,4.9737,5.0492,9171101,0
2011-12-05,5.0963,5.2379,5.0774,5.1907,10682625,0
2011-12-06,5.1907,5.2759,5.172,5.2379,7964249,0
2011-12-07,5.2285,5.2663,5.1342,5.2475,9328222,0
2011-12-08,5.2003,5.2475,5.0115,5.0587,6607526,0
2011-12-09,5.0492,5.2759,5.0492,5.2379,9519092,0
2011-12-12,5.1436,5.2379,5.1153,5.2097,8359166,0
2011-12-13,5.2475,5.3418,5.0963,5.1342,7584187,0
2011-12-14,5.1153,5.1436,4.9266,4.9832,4066641,0
2011-12-15,5.0209,5.0963,4.9078,4.936,4618137,0
2011-12-16,4.9737,5.0021,4.8794,4.9455,7212137,0
2011-12-19,4.9643,4.9643,4.7662,4.8039,5424249,0
2011-12-20,4.8794,5.0587,4.8511,5.0492,4281191,0
2011-12-21,5.0209,5.0209,4.7567,4.7756,7705942,0
2011-12-22,4.8322,4.9548,4.8134,4.9078,5961653,0
2011-12-23,4.9078,4.936,4.8039,4.8794,4176709,0
2011-12-27,4.8698,5.2097,4.8698,5.1342,7603823,0
2011-12-28,5.1246,5.1814,4.936,4.9643,4051727,0
2011-12-29,4.9925,5.0399,4.9455,5.0021,2039431,0
2011-12-30,4.9925,5.0399,4.8606,4.8981,4090965,0
2012-01-03,4.9832,5.0209,4.8698,4.936,4765452,0
2012-01-04,4.936,5.0774,4.8698,4.9925,5152512,0
2012-01-05,5.0115,5.1153,4.9455,5.0587,4445080,0
2012-01-06,5.0587,5.1814,4.9548,5.1153,6191012,0
2012-01-09,5.0963,5.7099,4.8417,5.4455,37744372,0
2012-01-10,5.3797,5.606,5.3325,5.4455,14242539,0
2012-01-11,5.6628,5.7004,5.54,5.5587,15522755,0
2012-01-12,5.5966,5.6439,5.4926,5.5966,12787862,0
2012-01-13,5.5307,5.5776,5.3985,5.4553,5871408,0
2012-01-17,5.3606,5.3797,5.106,5.106,11094781,0
2012-01-18,5.0963,5.3041,5.0115,5.2663,7346336,0
2012-01-19,5.3041,5.3702,5.2851,5.3418,6852130,0
2012-01-20,5.3136,5.3797,5.2475,5.2851,6783799,0
2012-01-23,5.2663,5.3797,5.2191,5.3702,5822868,0
2012-01-24,5.3418,5.389,5.2851,5.3797,3164861,0
2012-01-25,5.4173,5.4268,5.3229,5.3985,3411856,0
2012-01-26,5.389,5.4643,5.3606,5.3985,4407475,0
2012-01-27,5.389,5.389,5.2379,5.3041,4584891,0
2012-01-30,5.2946,5.2946,5.172,5.257,4448358,0
2012-01-31,5.2851,5.3136,5.2097,5.2946,3655676,0
2012-02-01,5.3136,5.5776,5.3041,5.4455,8829073,0
2012-02-02,5.4926,5.5307,5.4455,5.5024,6258967,0
2012-02-03,5.5684,5.6248,5.5116,5.5776,11501255,0
2012-02-06,5.5307,5.606,5.5024,5.5966,4701000,0
2012-02-07,5.54,5.6909,5.5212,5.6816,6328452,0
2012-02-08,5.672,5.7761,5.6628,5.7761,10347755,0
2012-02-09,5.7761,5.8232,5.5776,5.606,8557378,0
2012-02-10,5.5212,5.5873,5.4741,5.4741,5795467,0
2012-02-13,5.54,5.54,5.3797,5.389,6370855,0
2012-02-14,5.3797,5.4268,5.3418,5.4173,6729344,0
2012-02-15,5.4363,5.606,5.4268,5.4643,6743900,0
2012-02-16,5.4643,5.5212,5.4268,5.4836,6219504,0
2012-02-17,5.4836,5.5116,4.9169,5.3606,10777026,0
2012-02-21,5.2946,5.3041,5.1436,5.1907,17383981,0
2012-02-22,5.5495,5.5684,5.3229,5.3229,18392885,0
2012-02-23,5.3418,5.54,5.3325,5.5116,9280080,0
2012-02-24,5.5116,5.5587,5.4836,5.5212,3879333,0
2012-02-27,5.4553,5.6156,5.4268,5.5307,6433892,0
2012-02-28,5.5212,5.5873,5.4363,5.5307,5903741,0
2012-02-29,5.5116,5.5966,5.4268,5.4553,6519306,0
2012-03-01,5.5024,5.5776,5.4741,5.5212,4866555,0
2012-03-02,5.5024,5.5212,5.389,5.4455,4238603,0
2012-03-05,5.3985,5.4363,5.3041,5.3606,4762636,0
2012-03-06,5.2097,5.2759,5.106,5.1532,8876956,0
2012-03-07,5.1814,5.3985,5.172,5.3418,4033125,0
2012-03-08,5.389,5.4363,5.2851,5.3136,6570403,0
2012-03-09,5.3136,5.4363,5.2759,5.3702,5526571,0
2012-03-12,5.3797,5.4268,5.3229,5.3606,4470402,0
2012-03-13,5.3229,5.4926,5.3229,5.4553,6619797,0
2012-03-14,5.4455,5.4741,5.3136,5.408,5361503,0
2012-03-15,5.4268,5.4363,5.3606,5.4268,3804277,0
2012-03-16,5.4268,5.4455,5.3418,5.408,4178610,0
2012-03-19,5.3797,5.5116,5.3797,5.4455,4294920,0
2012-03-20,5.389,5.4553,5.2851,5.3041,5681420,0
2012-03-21,5.3418,5.3606,5.2663,5.3418,3137448,0
2012-03-22,5.3041,5.3606,5.2851,5.3512,3036704,0
2012-03-23,5.3797,5.389,5.257,5.3325,3923313,0
2012-03-26,5.3229,5.4643,5.3136,5.4553,5108142,0
2012-03-27,5.4268,5.5024,5.4268,5.4926,5126944,0
2012-03-28,5.4926,5.5116,5.4173,5.4643,5853079,0
2012-03-29,5.4363,5.5307,5.3797,5.5116,5555871,0
2012-03-30,5.5116,5.5307,5.4221,5.4268,5023726,0
2012-04-02,5.3797,5.4553,5.3512,5.4363,4705193,0
2012-04-03,5.4363,5.4741,5.3985,5.4363,3227061,0
2012-04-04,5.3797,5.4363,5.2379,5.3418,4836333,0
2012-04-05,5.2946,5.3229,5.2379,5.2379,3363945,0
2012-04-09,5.1436,5.2851,5.1153,5.2191,3322427,0
2012-04-10,5.2097,5.2379,5.0302,5.0399,5413967,0
2012-04-11,5.0681,5.2851,5.0587,5.1814,5836301,0
2012-04-12,5.1907,5.2759,5.1532,5.2379,3362809,0
2012-04-13,5.2003,5.2759,5.1532,5.1532,3839572,0
2012-04-16,5.1907,5.2191,5.0492,5.0774,3554626,0
2012-04-17,5.0963,5.2003,5.0774,5.172,5723465,0
2012-04-18,5.1436,5.2003,5.1246,5.1814,2746044,0
2012-04-19,5.1907,5.2759,5.1153,5.1246,3380888,0
2012-04-20,5.1153,5.172,5.0021,5.0115,4615195,0
2012-04-23,4.9737,4.9832,4.8981,4.9455,3144625,0
2012-04-24,4.9643,4.9925,4.9169,4.9737,3230034,0
2012-04-25,5.0302,5.0872,5.0021,5.0399,2281131,0
2012-04-26,5.0399,5.2191,5.0302,5.2191,3607436,0
2012-04-27,5.2191,5.2191,5.0872,5.2191,3972691,0
2012-04-30,5.1814,5.2285,5.1625,5.2285,4344410,0
2012-05-01,5.2097,5.2851,5.2003,5.2285,4974521,0
2012-05-02,5.2097,5.2663,5.1625,5.2379,5160191,0
2012-05-03,5.2475,5.3136,5.0587,5.106,6104734,0
2012-05-04,5.0587,5.0681,4.8039,4.8889,6813403,0
2012-05-07,4.8417,4.8889,4.7094,4.7284,6073151,0
2012-05-08,4.6905,4.8322,4.6244,4.7851,7407651,0
2012-05-09,4.7472,4.9078,4.6905,4.8417,7503179,0
2012-05-10,4.8134,4.8134,4.6905,4.7567,6263307,0
2012-05-11,4.7378,4.8417,4.719,4.7472,5087263,0
2012-05-14,4.7472,4.8698,4.719,4.7662,6500829,0
2012-05-15,4.7662,4.8134,4.6718,4.7094,4967638,0
2012-05-16,4.7002,4.7472,4.5962,4.6244,6701854,0
2012-05-17,4.6244,4.7002,4.5397,4.6528,10209202,0
2012-05-18,4.7002,4.719,4.332,4.3602,14595729,0
2012-05-21,4.3602,4.6905,4.3602,4.6811,8879579,0
2012-05-22,4.6718,4.7567,4.6528,4.6811,7018772,0
2012-05-23,4.6623,4.7662,4.53,4.7662,5614021,0
2012-05-24,4.719,4.7472,4.417,4.4642,5571396,0
2012-05-25,4.4829,4.5585,4.4642,4.4924,2988980,0
2012-05-29,4.5397,4.568,4.4453,4.4546,5862041,0
2012-05-30,4.436,4.4453,4.332,4.3887,5601604,0
2012-05-31,4.3791,4.436,4.3413,4.3887,8221944,0
2012-06-01,4.1528,4.2941,4.1528,4.2092,4982388,0
2012-06-04,4.1433,4.2659,4.1433,4.2564,6738354,0
2012-06-05,4.0582,4.2376,3.945,4.1621,13609925,0
2012-06-06,4.2282,4.53,4.1528,4.5019,12376147,0
2012-06-07,4.5019,4.53,4.3697,4.3791,7841253,0
2012-06-08,4.3791,4.4074,4.3131,4.3887,3964224,0
2012-06-11,4.5019,4.5019,4.247,4.2754,5960347,0
2012-06-12,4.2941,4.3413,4.1905,4.3131,8143193,0
2012-06-13,4.3038,4.3508,4.2092,4.247,3503671,0
2012-06-14,4.2376,4.2754,4.1433,4.1808,6075255,0
2012-06-15,4.2187,4.568,4.1999,4.5207,10455253,0
2012-06-18,4.4924,4.5207,4.3887,4.4262,3617167,0
2012-06-19,4.4453,4.6244,4.4453,4.5962,6997895,0
2012-06-20,4.568,4.6905,4.53,4.6718,5096775,0
2012-06-21,4.6718,4.7378,4.4642,4.549,9008175,0
2012-06-22,4.53,4.6434,4.53,4.6153,4875972,0
2012-06-25,4.5397,4.6244,4.5113,4.6056,8439124,0
2012-06-26,4.5868,4.6056,4.4829,4.5113,4149785,0
2012-06-27,4.5113,4.6244,4.5113,4.6153,2767194,0
2012-06-28,4.549,4.5585,4.3131,4.417,7513126,0
2012-06-29,4.4924,4.6718,4.4453,4.6528,5369557,0
2012-07-02,4.6244,4.6434,4.4829,4.5868,3850755,0
2012-07-03,4.5585,4.7284,4.53,4.6718,3038823,0
2012-07-05,4.6434,4.7094,4.6244,4.6623,2419995,0
2012-07-06,4.6056,4.6244,4.4829,4.5397,2827296,0
2012-07-09,4.5207,4.5585,4.417,4.4453,1937181,0
2012-07-10,4.4642,4.549,4.3508,4.4924,4855204,0
2012-07-11,4.4829,4.568,4.4546,4.5207,3785517,0
2012-07-12,4.4453,4.4829,4.3038,4.3413,5573077,0
2012-07-13,4.3697,4.398,4.2564,4.2754,5872706,0
2012-07-16,4.2564,4.2941,4.1999,4.2564,3373967,0
2012-07-17,4.2564,4.2848,4.1905,4.2092,3315019,0
2012-07-18,4.1905,4.3887,4.1905,4.2848,5086765,0
2012-07-19,4.3413,4.5774,4.2941,4.5585,7053086,0
2012-07-20,4.53,4.6244,4.4546,4.5585,6769606,0
2012-07-23,4.4642,4.53,4.398,4.4924,2985521,0
2012-07-24,4.4829,4.549,4.3887,4.4642,5685018,0
2012-07-25,4.436,4.5585,4.4262,4.4829,5872034,0
2012-07-26,4.53,4.6244,4.4735,4.5962,5962888,0
2012-07-27,4.5962,4.719,4.5113,4.6905,4392368,0
2012-07-30,4.6528,4.719,4.6434,4.6718,5253125,0
2012-07-31,4.6434,4.7284,4.6249,4.6905,4005442,0
2012-08-01,4.7378,4.7567,4.6623,4.6905,4848524,0
2012-08-02,4.6623,4.7002,4.5585,4.6434,4196651,0
2012-08-03,4.6718,4.8698,4.6718,4.8511,5455407,0
2012-08-06,4.8511,4.936,4.8511,4.8981,3331511,0
2012-08-07,4.936,5.0209,4.9266,4.9737,4495043,0
2012-08-08,4.9266,5.0587,4.9266,5.0399,5506341,0
2012-08-09,5.0399,5.0872,4.9832,5.0774,4575939,0
2012-08-10,5.0774,5.0774,5.0115,5.0209,2333004,0
2012-08-13,4.9925,5.0681,4.9266,4.9925,4062768,0
2012-08-14,5.0021,5.0302,4.936,4.9548,3084790,0
2012-08-15,5.0021,5.0302,4.9832,5.0115,2655700,0
2012-08-16,5.0209,5.3229,5.0209,5.3136,19435702,0
2012-08-17,5.3797,5.5212,5.0209,5.4363,23878428,0
2012-08-20,5.389,5.408,5.2191,5.3512,6783819,0
2012-08-21,5.3797,5.5587,5.3702,5.5587,10316970,0
2012-08-22,5.5212,5.5873,5.4643,5.5212,5075141,0
2012-08-23,5.4926,5.5966,5.4741,5.5495,5649419,0
2012-08-24,5.5587,5.6439,5.5307,5.5587,5199957,0
2012-08-27,5.5587,5.6344,5.4836,5.5116,4694041,0
2012-08-28,5.5307,5.5966,5.5024,5.5776,4214031,0
2012-08-29,5.5495,5.5825,5.4926,5.5116,3552243,0
2012-08-30,5.4926,5.5116,5.408,5.4363,4727523,0
2012-08-31,5.4643,5.5116,5.389,5.4741,5544406,0
2012-09-04,5.4926,5.6156,5.4836,5.5966,5192435,0
2012-09-05,5.5873,5.7479,5.5873,5.7193,9258528,0
2012-09-06,5.7479,5.8987,5.7099,5.8137,11264853,0
2012-09-07,5.7761,5.9081,5.7761,5.8987,7047873,0
2012-09-10,5.8422,5.8987,5.7761,5.8043,5083280,0
2012-09-11,5.7949,5.8608,5.7761,5.8422,5243459,0
2012-09-12,5.8515,5.9459,5.8324,5.8515,4046529,0
2012-09-13,5.8798,5.9837,5.8515,5.9176,7531889,0
2012-09-14,5.9081,6.0781,5.9081,6.0309,5015867,0
2012-09-17,6.0212,6.0309,5.927,6.0025,4714845,0
2012-09-18,5.9929,6.0309,5.9553,6.0025,4460650,0
2012-09-19,6.0025,6.0402,5.8624,5.9363,13751668,0
2012-09-20,5.9081,5.9081,5.8232,5.8798,5181795,0
2012-09-21,5.8987,5.9176,5.8422,5.8608,4412159,0
2012-09-24,5.8043,5.8232,5.6531,5.6957,6245522,0
2012-09-25,5.738,5.7949,5.672,5.6909,5798080,0
2012-09-26,5.6909,5.7099,5.5116,5.5776,4917196,0
2012-09-27,5.606,5.738,5.5776,5.729,7465270,0
2012-09-28,5.6816,5.738,5.5776,5.5825,5622563,0
2012-10-01,5.5776,5.7004,5.5776,5.6531,6227031,0
2012-10-02,5.672,5.7099,5.5307,5.5776,6801063,0
2012-10-03,5.6156,5.7004,5.5684,5.672,6103342,0
2012-10-04,5.6816,5.7479,5.6248,5.7242,4505347,0
2012-10-05,5.6909,5.757,5.6628,5.6909,8442936,0
2012-10-08,5.672,5.7479,5.6531,5.729,5429107,0
2012-10-09,5.6909,5.7193,5.5966,5.6156,4414080,0
2012-10-10,5.5966,5.6248,5.4741,5.5495,6115938,0
2012-10-11,5.5873,5.6391,5.4926,5.4926,4166028,0
2012-10-12,5.5024,5.5212,5.3797,5.4553,5083609,0
2012-10-15,5.4741,5.5024,5.356,5.389,5403722,0
2012-10-16,5.408,5.4455,5.3088,5.3606,10941263,0
2012-10-17,5.3702,5.3702,5.2851,5.3606,9797299,0
2012-10-18,5.3702,5.389,5.2759,5.2851,6133813,0
2012-10-19,5.3041,5.3606,5.1436,5.1485,4719661,0
2012-10-22,5.0963,5.1625,5.0399,5.0492,7071183,0
2012-10-23,5.0021,5.1153,4.9737,5.106,8932473,0
2012-10-24,5.1436,5.1907,5.0963,5.172,5186637,0
2012-10-25,5.2003,5.2191,5.0399,5.0492,3520822,0
2012-10-26,5.0587,5.0963,4.9786,5.0021,3258783,0
2012-10-31,4.9832,5.0021,4.8889,5.0021,5262461,0
2012-11-01,4.9925,5.2285,4.9737,5.172,5328862,0
2012-11-02,5.2191,5.2759,5.1766,5.2191,5469645,0
2012-11-05,5.1907,5.3797,5.1907,5.2663,8121295,0
2012-11-06,5.2851,5.408,5.2759,5.3606,5118040,0
2012-11-07,5.3606,5.3606,5.2097,5.2285,5119621,0
2012-11-08,5.2285,5.2663,5.1625,5.172,4904657,0
2012-11-09,5.1246,5.2379,5.0492,5.1436,5316323,0
2012-11-12,5.1532,5.2145,5.1246,5.1625,2719624,0
2012-11-13,5.1342,5.2285,5.106,5.1246,2958034,0
2012-11-14,5.1246,5.2003,4.9643,4.9832,6117684,0
2012-11-15,5.0302,5.0681,4.8981,5.0399,4036364,0
2012-11-16,5.0399,5.0399,4.9078,4.9643,6141015,0
2012-11-19,5.0115,5.2663,4.9737,5.2285,15466943,0
2012-11-20,5.0872,5.257,5.0115,5.1956,11832397,0
2012-11-21,5.2475,5.2851,5.1907,5.2097,9595251,0
2012-11-23,5.2759,5.3325,5.2097,5.3229,3392924,0
2012-11-26,5.3229,5.389,5.2851,5.3702,7579252,0
2012-11-27,5.3985,5.4643,5.3418,5.4173,4701492,0
2012-11-28,5.408,5.4455,5.3606,5.4173,4412920,0
2012-11-29,5.4173,5.4741,5.3512,5.3985,7346437,0
2012-11-30,5.3797,5.389,5.2946,5.3606,5508077,0
2012-12-03,5.3797,5.4173,5.3136,5.3325,4186193,0
2012-12-04,4.9925,5.2851,4.9643,5.1907,8868939,0
2012-12-05,5.1907,5.2097,5.1246,5.1436,6324057,0
2012-12-06,5.0963,5.2475,5.0963,5.2191,3972278,0
2012-12-07,5.2285,5.2475,5.1436,5.2191,4087386,0
2012-12-10,5.2285,5.2759,5.2003,5.2191,3521325,0
2012-12-11,5.2475,5.2851,5.2003,5.2285,2862874,0
2012-12-12,5.2191,5.2663,5.0681,5.1154,5164758,0
2012-12-13,5.1342,5.1862,5.0963,5.1153,4293903,0
2012-12-14,5.0872,5.2097,5.0872,5.1532,4422313,0
2012-12-17,5.1532,5.2097,5.1342,5.1532,2634730,0
2012-12-18,5.1532,5.1814,5.1532,5.1814,3326550,0
2012-12-19,5.2003,5.2285,5.0963,5.1625,6063397,0
2012-12-20,5.1907,5.2003,5.1342,5.172,8850289,0
2012-12-21,5.0963,5.1342,5.0587,5.0872,5289297,0
2012-12-24,5.106,5.1153,5.0587,5.0963,1047324,0
2012-12-26,5.0963,5.1436,5.0115,5.0115,2276776,0
2012-12-27,5.0115,5.0399,4.8745,4.9266,7198498,0
2012-12-28,4.9078,5.0115,4.8934,4.9832,2952274,0
2012-12-31,4.9455,5.0399,4.936,5.0302,3496033,0
2013-01-02,5.1153,5.389,5.106,5.389,6956709,0
2013-01-03,5.3606,5.4173,5.1246,5.1342,8926457,0
2013-01-04,5.172,5.2191,5.1532,5.1907,5456901,0
2013-01-07,5.2003,5.2285,5.1532,5.1907,6073109,0
2013-01-08,5.1625,5.2097,5.0587,5.0587,2837522,0
2013-01-09,5.0774,5.1246,5.0587,5.0681,2463970,0
2013-01-10,5.0774,5.172,5.0774,5.1625,2729202,0
2013-01-11,5.172,5.3229,5.1342,5.2475,5639191,0
2013-01-14,5.2851,5.2851,5.172,5.2759,2685503,0
2013-01-15,5.3418,5.3985,5.2379,5.389,10173334,0
2013-01-16,5.408,5.408,5.3229,5.3418,4132371,0
2013-01-17,5.3797,5.408,5.3136,5.3229,2515039,0
2013-01-18,5.3325,5.3653,5.2475,5.3229,4318668,0
2013-01-22,5.3702,5.4268,5.3418,5.4173,6104582,0
2013-01-23,5.4268,5.4363,5.3325,5.3797,2443932,0
2013-01-24,5.3606,5.4455,5.3418,5.389,2539284,0
2013-01-25,5.4173,5.4643,5.3797,5.408,2697331,0
2013-01-28,5.4268,5.4553,5.4173,5.4363,2903096,0
2013-01-29,5.3985,5.4173,5.3136,5.3797,9818464,0
2013-01-30,5.4173,5.4173,5.3041,5.3418,3933146,0
2013-01-31,5.3606,5.4268,5.3513,5.3985,4859840,0
2013-02-01,5.4268,5.4268,5.2851,5.2851,6319837,0
2013-02-04,5.2851,5.389,5.257,5.3041,11623474,0
2013-02-05,5.3041,5.4173,5.2946,5.3702,5350317,0
2013-02-06,5.3702,5.408,5.3512,5.389,4174864,0
2013-02-07,5.4173,5.4268,5.3136,5.3985,8723222,0
2013-02-08,5.3797,5.4221,5.3606,5.3985,4380182,0
2013-02-11,5.3985,5.4173,5.3702,5.4173,5509421,0
2013-02-12,5.3985,5.4643,5.3985,5.4363,6918950,0
2013-02-13,5.4363,5.5024,5.4268,5.4363,10357732,0
2013-02-14,5.4268,5.672,5.4268,5.6628,27312483,0
2013-02-15,5.5684,5.6628,5.4363,5.5307,18743695,0
2013-02-19,5.5116,5.6531,5.5024,5.6531,11150171,0
2013-02-20,5.6531,5.6628,5.5116,5.5116,4910469,0
2013-02-21,5.5116,5.5495,5.3606,5.3797,8762041,0
2013-02-22,5.4363,5.4741,5.389,5.408,5444456,0
2013-02-25,5.4741,5.4741,5.3325,5.3606,6174569,0
2013-02-26,5.3606,5.408,5.1907,5.2285,7316903,0
2013-02-27,5.2285,5.3136,5.1436,5.3041,5707262,0
2013-02-28,5.2759,5.4173,5.2615,5.2946,4765325,0
2013-03-01,5.257,5.3418,5.2379,5.3325,3478806,0
2013-03-04,5.3041,5.3843,5.2851,5.3606,5357247,0
2013-03-05,5.3985,5.4836,5.389,5.4553,4998651,0
2013-03-06,5.4926,5.606,5.4741,5.54,5971268,0
2013-03-07,5.5684,5.6248,5.5212,5.5307,5355243,0
2013-03-08,5.5873,5.606,5.5212,5.5873,2954951,0
2013-03-11,5.5587,5.6628,5.5307,5.6628,3511069,0
2013-03-12,5.6344,5.6628,5.5116,5.606,4572781,0
2013-03-13,5.6248,5.7949,5.5587,5.7854,8864305,0
2013-03-14,5.7949,5.8043,5.729,5.738,4826375,0
2013-03-15,5.738,5.7665,5.6531,5.7099,3615250,0
2013-03-18,5.6344,5.6816,5.5873,5.6439,2596723,0
2013-03-19,5.6344,5.6439,5.5776,5.6156,4272301,0
2013-03-20,5.6248,5.6628,5.5684,5.5776,3402146,0
2013-03-21,5.5684,5.5966,5.5024,5.5495,2448232,0
2013-03-22,5.5587,5.5587,5.4553,5.4643,1959192,0
2013-03-25,5.4553,5.5024,5.4268,5.4363,3218825,0
2013-03-26,5.4268,5.4455,5.389,5.4268,8223978,0
2013-03-27,5.408,5.5024,5.3229,5.4643,7105413,0
2013-03-28,5.4553,5.5116,5.3653,5.4455,2252532,0
2013-04-01,5.4268,5.4363,5.3041,5.3418,3149800,0
2013-04-02,5.3797,5.3985,5.2379,5.2379,2325097,0
2013-04-03,5.2663,5.3136,5.1907,5.2003,3372171,0
2013-04-04,5.1907,5.2734,5.1625,5.2475,2699870,0
2013-04-05,5.1625,5.2003,5.0774,5.1342,6895936,0
2013-04-08,5.1436,5.3418,5.1153,5.3325,8682233,0
2013-04-09,5.2946,5.3702,5.257,5.2851,4095437,0
2013-04-10,5.2851,5.3703,5.2851,5.3467,2190651,0
2013-04-11,5.3325,5.3797,5.2851,5.3276,3240376,0
2013-04-12,5.3136,5.3702,5.2851,5.3418,3092715,0
2013-04-15,5.2946,5.4268,5.2759,5.2851,6134623,0
2013-04-16,5.3041,5.3702,5.2851,5.3418,4410086,0
2013-04-17,5.3325,5.3606,5.2475,5.2759,13606728,0
2013-04-18,5.2475,5.3325,5.2285,5.2946,6317716,0
2013-04-19,5.2851,5.3229,5.2379,5.2759,4996484,0
2013-04-22,5.2851,5.3136,5.2097,5.3041,3665273,0
2013-04-23,5.3041,5.4363,5.3041,5.4268,3460614,0
2013-04-24,5.3985,5.4836,5.389,5.4173,3080214,0
2013-04-25,5.4268,5.5495,5.4173,5.54,4792637,0
2013-04-26,5.4741,5.5307,5.4553,5.4926,3243272,0
2013-04-29,5.4926,5.5587,5.4363,5.4643,7150833,0
2013-04-30,5.4455,5.4926,5.3702,5.4926,16783153,0
2013-05-01,5.4926,5.5116,5.1532,5.2663,18640449,0
2013-05-02,5.2003,5.2097,4.8511,4.9643,31887928,0
2013-05-03,4.9832,5.0115,4.8981,4.9548,12099492,0
2013-05-06,4.936,5.0681,4.936,5.0021,17769847,0
2013-05-07,5.0399,5.1246,4.9925,5.106,15460472,0
2013-05-08,5.0681,5.3229,5.0681,5.2946,10428125,0
2013-05-09,5.3229,5.3325,5.2664,5.2759,5071472,0
2013-05-10,5.3041,5.3512,5.2807,5.3136,6665120,0
2013-05-13,5.3136,5.3512,5.2759,5.2759,10214650,0
2013-05-14,5.3041,5.3797,5.2523,5.3512,6707179,0
2013-05-15,5.3229,5.3229,5.2475,5.3041,10855191,0
2013-05-16,5.3418,5.4363,5.2851,5.4173,11308194,0
2013-05-17,5.1907,5.3136,5.1153,5.2285,16417957,0
2013-05-20,5.2003,5.3041,5.1625,5.2946,5458840,0
2013-05-21,5.2475,5.2759,5.1246,5.1814,10151346,0
2013-05-22,5.1436,5.2097,5.0872,5.1246,11000367,0
2013-05-23,5.0492,5.1342,5.0302,5.1342,5681356,0
2013-05-24,5.1153,5.1814,5.0963,5.1436,5686181,0
2013-05-28,5.1625,5.1907,5.0587,5.0774,7152657,0
2013-05-29,4.9455,5.0492,4.936,5.0209,7159716,0
2013-05-30,5.0399,5.1342,5.0209,5.106,5872148,0
2013-05-31,5.1153,5.1532,5.0872,5.1246,3069943,0
2013-06-03,5.0681,5.1436,5.0399,5.1153,6098556,0
2013-06-04,5.0021,5.0872,5.0021,5.0587,8658336,0
2013-06-05,5.0115,5.0399,4.9643,4.9925,4636198,0
2013-06-06,4.9643,5.106,4.9548,5.0963,8417375,0
2013-06-07,5.172,5.3136,5.1246,5.3041,8490867,0
2013-06-10,5.2191,5.3606,5.2191,5.3418,5377277,0
2013-06-11,5.3136,5.5495,5.2807,5.4464,14030471,0
2013-06-12,5.4553,5.5684,5.4455,5.5024,10800535,0
2013-06-13,5.4836,5.6439,5.3985,5.6344,9530337,0
2013-06-14,5.5873,5.6909,5.5873,5.6531,10389050,0
2013-06-17,5.6439,5.6628,5.4173,5.4553,8149102,0
2013-06-18,5.4268,5.4643,5.3041,5.3512,7656357,0
2013-06-19,5.3325,5.3985,5.3136,5.3325,5277216,0
2013-06-20,5.3229,5.3229,5.1907,5.2285,6304197,0
2013-06-21,5.2663,5.2946,5.172,5.1956,6270074,0
2013-06-24,5.1625,5.1625,5.0302,5.0587,6809107,0
2013-06-25,5.0774,5.106,5.0115,5.0209,5315195,0
2013-06-26,5.0492,5.4455,5.0399,5.3325,12439618,0
2013-06-27,5.3702,5.5116,5.3041,5.4455,9230607,0
2013-06-28,5.389,5.4741,5.3606,5.4363,8348690,0
2013-07-01,5.4268,5.5966,5.4268,5.4643,7256206,0
2013-07-02,5.4741,5.5636,5.3606,5.3985,7872716,0
2013-07-03,5.4173,5.4926,5.408,5.4173,3024905,0
2013-07-05,5.4643,5.6531,5.4268,5.6439,6543084,0
2013-07-08,5.6439,5.7665,5.606,5.7004,12134852,0
2013-07-09,5.6909,5.7761,5.672,5.7099,7691091,0
2013-07-10,5.6909,5.7761,5.672,5.7099,3750081,0
2013-07-11,5.757,5.8515,5.738,5.8324,5282018,0
2013-07-12,5.7949,6.0498,5.7949,6.0402,11234369,0
2013-07-15,5.9929,6.0826,5.9553,6.0025,5879502,0
2013-07-16,5.9646,6.0121,5.9176,5.9459,4521101,0
2013-07-17,5.9363,6.1677,5.8988,6.0402,10557075,0
2013-07-18,6.0591,6.1644,6.0498,6.0685,3765012,0
2013-07-19,6.0685,6.116,6.0121,6.0212,2657969,0
2013-07-22,6.0402,6.3139,5.9929,6.2856,8827388,0
2013-07-23,6.2762,6.3139,6.2102,6.2196,2986164,0
2013-07-24,6.229,6.2949,6.0498,6.0874,5731957,0
2013-07-25,6.1061,6.2005,6.0781,6.1913,2694516,0
2013-07-26,6.163,6.163,5.9741,6.0309,4267995,0
2013-07-29,5.9837,6.1723,5.927,6.0971,6840466,0
2013-07-30,6.1061,6.3423,6.0781,6.3044,5489773,0
2013-07-31,6.2666,6.3707,6.2478,6.2856,4832412,0
2013-08-01,6.3139,6.4979,6.2856,6.4129,8240739,0
2013-08-02,6.3895,6.5782,6.3611,6.5497,6903661,0
2013-08-05,6.5026,6.5686,6.3563,6.5026,5991700,0
2013-08-06,6.4743,6.5594,6.38,6.446,5961897,0
2013-08-07,6.4179,6.5026,6.3611,6.4365,3260144,0
2013-08-08,6.484,6.5641,6.3895,6.5215,3554817,0
2013-08-09,6.4932,6.5215,6.3235,6.3988,4456933,0
2013-08-12,6.3611,6.446,6.3433,6.446,4774278,0
2013-08-13,6.5215,6.5497,6.4179,6.5121,7797833,0
2013-08-14,7.418,7.5879,7.2104,7.5408,34423039,0
2013-08-15,7.305,7.5032,7.201,7.4634,11392427,0
2013-08-16,7.418,7.5314,7.3804,7.3994,10321847,0
2013-08-19,7.418,7.4749,7.3059,7.352,9545514,0
2013-08-20,7.333,7.4465,7.2861,7.3616,7880796,0
2013-08-21,7.3616,7.418,7.2861,7.333,3760867,0
2013-08-22,7.333,7.3994,7.2861,7.3804,3080749,0
2013-08-23,7.3616,7.418,7.3378,7.4088,3854712,0
2013-08-26,7.4088,7.4277,7.305,7.3427,3395174,0
2013-08-27,7.2672,7.2672,7.0217,7.0831,9847214,0
2013-08-28,7.0784,7.1443,7.0028,7.0596,7054549,0
2013-08-29,7.05,7.2198,7.05,7.1728,4701128,0
2013-08-30,7.2104,7.2198,6.88,6.9839,5933789,0
2013-09-03,7.05,7.2198,7.0313,7.1068,6671438,0
2013-09-04,7.1068,7.201,7.0784,7.1443,4486134,0
2013-09-05,7.1728,7.352,7.1443,7.2294,4938200,0
2013-09-06,7.239,7.2578,7.0313,7.0407,5279974,0
2013-09-09,7.3143,7.333,7.1586,7.2246,8690322,0
2013-09-10,7.2861,7.2956,7.1728,7.2198,7896376,0
2013-09-11,7.2578,7.437,7.201,7.3616,9427963,0
2013-09-12,7.3709,7.4277,7.305,7.333,5200466,0
2013-09-13,7.3427,7.352,7.2481,7.2578,2372305,0
2013-09-16,7.3709,7.3804,7.2342,7.305,4691093,0
2013-09-17,7.2861,7.3804,7.2578,7.3427,3174699,0
2013-09-18,7.333,7.5314,7.3143,7.418,6338913,0
2013-09-19,7.437,7.7484,7.3804,7.7296,15389599,0
2013-09-20,7.7675,7.8713,7.6919,7.6919,11677403,0
2013-09-23,7.6919,7.7767,7.5693,7.7438,8508606,0
2013-09-24,7.7201,7.7862,7.6635,7.7201,4975601,0
2013-09-25,7.89,7.956,7.673,7.7296,10776607,0
2013-09-26,7.7579,7.8806,7.739,7.7957,4834256,0
2013-09-27,7.739,7.7579,7.6259,7.7201,3975319,0
2013-09-30,7.6163,7.6541,7.4653,7.5975,5200971,0
2013-10-01,7.5693,7.7013,7.5408,7.5693,6346464,0
2013-10-02,7.5125,7.6824,7.4936,7.5503,7405710,0
2013-10-03,7.5408,7.6635,7.3804,7.6259,12458450,0
2013-10-04,7.6635,7.9088,7.6259,7.8334,21811531,0
2013-10-07,7.8051,7.8617,7.6635,7.7579,12850700,0
2013-10-08,7.7296,7.8145,7.5032,7.6353,14247520,0
2013-10-09,7.6068,7.6919,7.4277,7.5693,6997864,0
2013-10-10,7.6446,7.739,7.5408,7.5598,22900110,0
2013-10-11,7.5693,7.7675,7.4653,7.7579,5576486,0
2013-10-14,7.7296,7.9184,7.7013,7.8617,5130503,0
2013-10-15,7.8617,7.9088,7.6541,7.7013,6305458,0
2013-10-16,7.7013,7.7484,7.6446,7.7201,4060672,0
2013-10-17,7.7108,7.7767,7.6163,7.7201,5285630,0
2013-10-18,7.739,7.9278,7.739,7.7675,6415019,0
2013-10-21,7.824,7.8713,7.7296,7.8428,6122048,0
2013-10-22,7.8806,7.956,7.6635,7.673,5388091,0
2013-10-23,7.673,7.6919,7.5219,7.5693,4166458,0
2013-10-24,7.5975,7.6163,7.2294,7.3709,6767111,0
2013-10-25,7.3804,7.4559,7.333,7.3899,4076127,0
2013-10-28,7.352,7.5314,7.333,7.4841,4860325,0
2013-10-29,7.4841,7.6541,7.4653,7.5503,5651708,0
2013-10-30,7.5503,7.6259,7.5125,7.5314,4625099,0
2013-10-31,7.5125,7.621,7.4749,7.5643,3898985,0
2013-11-01,7.5879,7.6353,7.5219,7.6068,4548282,0
2013-11-04,7.6163,7.7108,7.5975,7.6446,3690608,0
2013-11-05,7.5785,7.6353,7.4841,7.6163,3959059,0
2013-11-06,7.6541,7.7201,7.5314,7.5598,3128042,0
2013-11-07,7.5693,7.6446,7.5032,7.5785,3640553,0
2013-11-08,7.5598,7.7862,7.5408,7.7296,4515117,0
2013-11-11,7.7108,7.7957,7.7013,7.7675,3827342,0
2013-11-12,7.7579,7.7957,7.7296,7.7579,5289551,0
2013-11-13,7.7484,7.8617,7.739,7.8617,7608723,0
2013-11-14,7.824,7.8522,7.5785,7.6824,9431170,0
2013-11-15,7.6824,7.7108,7.6353,7.6353,4542878,0
2013-11-18,7.6635,7.7013,7.6068,7.6446,7562735,0
2013-11-19,7.8334,8.4092,7.7484,8.2768,16252798,0
2013-11-20,8.2487,8.466,8.2108,8.3053,8036890,0
2013-11-21,8.3526,8.5223,8.3241,8.3526,5057402,0
2013-11-22,8.3715,8.4751,8.3526,8.3903,4740483,0
2013-11-25,8.3337,8.3617,8.126,8.1827,4215259,0
2013-11-26,8.192,8.2394,8.0881,8.1542,3641824,0
2013-11-27,8.2014,8.2203,8.1448,8.1827,2890913,0
2013-11-29,8.3477,8.3477,8.1827,8.2957,1937000,0
2013-12-02,8.2582,8.3429,8.1072,8.1166,4332658,0
2013-12-03,7.8145,8.0694,7.7957,8.0506,3978343,0
2013-12-04,8.1166,8.2014,8.0316,8.1166,4447516,0
2013-12-05,8.126,8.1542,8.0506,8.0881,2409976,0
2013-12-06,8.1636,8.2014,8.0881,8.1166,3957361,0
2013-12-09,8.1166,8.1636,8.0316,8.1072,4551965,0
2013-12-10,8.0789,8.192,8.0223,8.1355,4943181,0
2013-12-11,7.9846,8.1072,7.956,7.956,5230321,0
2013-12-12,7.9748,7.9748,7.7862,7.824,2747394,0
2013-12-13,7.8806,7.9278,7.8051,7.9088,3984062,0
2013-12-16,7.9088,7.9184,7.7767,7.7862,5248917,0
2013-12-17,7.7957,8.1166,7.7767,8.0789,8768097,0
2013-12-18,8.0977,8.0977,7.8617,7.9846,3225735,0
2013-12-19,7.9846,8.0977,7.9846,8.0694,3910636,0
2013-12-20,8.0977,8.1827,8.0223,8.126,8503100,0
2013-12-23,8.0127,8.2582,8.0127,8.1448,4915524,0
2013-12-24,8.1731,8.2203,8.1448,8.192,1550240,0
2013-12-26,8.1636,8.2582,8.1636,8.1827,2666603,0
2013-12-27,8.192,8.2203,8.1355,8.2108,2500673,0
2013-12-30,8.2108,8.3241,8.1636,8.2768,4434483,0
2013-12-31,8.2582,8.4751,8.2394,8.3617,4371122,0
2014-01-02,8.3337,8.4562,8.3053,8.3241,4620531,0
2014-01-03,8.3053,8.3809,8.2865,8.3617,3191079,0
2014-01-06,8.3903,8.4469,8.2865,8.4184,5747281,0
2014-01-07,8.4278,8.513,8.4184,8.4941,7633621,0
2014-01-08,8.4941,8.645,8.4278,8.5223,7860581,0
2014-01-09,8.5508,8.73,8.4941,8.7207,13282559,0
2014-01-10,8.73,8.7772,8.6075,8.7584,5150643,0
2014-01-13,8.796,8.8339,8.6167,8.6263,5814987,0
2014-01-14,8.8715,8.9847,8.7865,8.8904,7901480,0
2014-01-15,8.8999,9.1544,8.8999,9.1544,7434635,0
2014-01-16,9.1544,9.1544,8.9943,9.051,3192890,0
2014-01-17,9.0416,9.0605,8.9471,8.966,4604331,0
2014-01-21,9.0605,9.0605,8.9471,9.0128,4548495,0
2014-01-22,9.0032,9.0605,8.9471,8.9847,6486537,0
2014-01-23,9.0128,9.0605,8.9188,9.0416,7381658,0
2014-01-24,8.9943,9.0883,8.8527,8.8715,4956423,0
2014-01-27,8.8904,9.032,8.8244,8.9565,6885042,0
2014-01-28,8.9377,8.9847,8.8432,8.9188,4602574,0
2014-01-29,8.8999,8.9943,8.8054,8.8149,4836800,0
2014-01-30,8.8715,9.032,8.8432,8.9754,3413911,0
2014-01-31,8.8999,8.9471,8.7865,8.8149,2955756,0
2014-02-03,8.8054,8.8715,8.6639,8.6734,5583887,0
2014-02-04,8.6827,8.7487,8.6075,8.7112,3919438,0
2014-02-05,8.7112,8.7207,8.5508,8.6639,5431987,0
2014-02-06,8.7395,8.8904,8.6922,8.8715,2778072,0
2014-02-07,8.9188,9.0032,8.796,8.9188,3475258,0
2014-02-10,8.8999,8.9754,8.796,8.9471,3615806,0
2014-02-11,8.9188,8.9188,8.6922,8.8339,5307754,0
2014-02-12,8.8904,8.8999,8.7584,8.7772,4983370,0
2014-02-13,8.7207,8.9565,8.6546,8.8999,8091054,0
2014-02-14,9.107,9.3706,8.9471,9.0787,16205484,0
2014-02-18,9.107,9.1449,9.0032,9.0605,6425413,0
2014-02-19,9.0701,9.1834,9.0032,9.0974,8619108,0
2014-02-20,9.0701,9.1787,9.0128,9.1164,5244586,0
2014-02-21,9.1544,9.1544,8.9282,8.9943,6041004,0
2014-02-24,8.9943,9.1164,8.8999,9.051,4950603,0
2014-02-25,9.051,9.0787,8.9754,9.0222,4799019,0
2014-02-26,9.0128,9.1164,8.9847,9.0605,2902912,0
2014-02-27,9.051,9.2222,9.0416,9.164,5167700,0
2014-02-28,9.107,9.164,8.9943,9.032,2943253,0
2014-03-03,8.9565,9.0883,8.9093,9.0605,4077368,0
2014-03-04,9.1361,9.164,9.0974,9.1164,5827094,0
2014-03-05,9.1262,9.4569,9.107,9.4465,12362566,0
2014-03-06,9.4366,9.711,9.4277,9.628,13518223,0
2014-03-07,9.674,9.674,9.569,9.608,9017570,0
2014-03-10,9.598,9.701,9.532,9.569,5744910,0
2014-03-11,9.569,9.635,9.3441,9.4366,5607417,0
2014-03-12,9.3896,9.4465,9.2968,9.3896,4439569,0
2014-03-13,9.3995,9.4366,9.2581,9.3242,6365393,0
2014-03-14,9.3242,9.3608,9.2581,9.3056,4675135,0
2014-03-17,9.2125,9.3896,9.2125,9.3608,3145194,0
2014-03-18,9.4188,9.569,9.3995,9.4758,7038286,0
2014-03-19,9.551,9.701,9.4277,9.683,7511947,0
2014-03-20,9.598,9.881,9.598,9.827,6138604,0
2014-03-21,9.891,9.938,9.778,9.817,5331768,0
2014-03-24,9.817,9.854,9.551,9.678,4640572,0
2014-03-25,9.693,9.957,9.693,9.871,4889922,0
2014-03-26,9.891,9.994,9.674,9.674,7355593,0
2014-03-27,9.664,9.674,9.524,9.569,3392740,0
2014-03-28,9.588,9.645,9.4708,9.578,6341007,0
2014-03-31,9.674,10.031,9.635,10.013,5679765,0
2014-04-01,10.061,10.268,10.004,10.229,7632019,0
2014-04-02,10.248,10.344,10.071,10.184,6558917,0
2014-04-03,10.192,10.258,10.004,10.071,7029770,0
2014-04-04,10.098,10.238,9.862,9.909,6146606,0
2014-04-07,9.862,9.901,9.3798,9.565,8712627,0
2014-04-08,9.569,9.674,9.4658,9.628,4879824,0
2014-04-09,9.664,9.674,9.551,9.635,5030574,0
2014-04-10,9.683,9.693,9.2319,9.2406,6446309,0
2014-04-11,9.164,9.3144,8.9847,9.0128,6492066,0
2014-04-14,9.051,9.1262,8.9282,9.0128,4030595,0
2014-04-15,8.9943,9.164,8.9565,9.0974,6527090,0
2014-04-16,9.1449,9.1931,9.0787,9.1449,5127072,0
2014-04-17,9.1361,9.2581,9.0605,9.1737,4035936,0
2014-04-21,9.1737,9.2125,9.0032,9.0787,2943873,0
2014-04-22,9.107,9.2581,9.0787,9.1737,6552674,0
2014-04-23,9.1931,9.2027,9.032,9.051,6596817,0
2014-04-24,9.1262,9.164,8.8527,8.9188,6630489,0
2014-04-25,8.9093,8.9471,8.6357,8.73,4313438,0
2014-04-28,8.7865,8.8339,8.5271,8.6167,4088322,0
2014-04-29,8.5884,8.7584,8.5601,8.6263,6209627,0
2014-04-30,8.6263,8.8149,8.5601,8.7865,3739104,0
2014-05-01,8.73,8.8054,8.3526,8.4375,10556215,0
2014-05-02,8.4941,8.5508,8.3148,8.3617,9188317,0
2014-05-05,8.1827,8.3429,8.1166,8.2108,12172565,0
2014-05-06,8.2298,8.2865,8.1166,8.1542,5818509,0
2014-05-07,8.1355,8.1636,7.6068,7.824,13705978,0
2014-05-08,7.8145,7.8617,7.5032,7.5408,19278295,0
2014-05-09,7.6163,7.739,7.5408,7.6635,12857095,0
2014-05-12,7.7108,7.9467,7.7013,7.8617,8354939,0
2014-05-13,7.89,8.0409,7.8428,7.9938,7950118,0
2014-05-14,8.0127,8.0789,7.8617,7.8713,4686989,0
2014-05-15,7.8713,8.0409,7.7957,7.9938,4097577,0
2014-05-16,8.0127,8.0789,7.9891,7.9938,7737209,0
2014-05-19,7.956,8.2865,7.9374,8.2298,5442638,0
2014-05-20,8.2108,8.2345,8.0223,8.0223,3199569,0
2014-05-21,8.0599,8.1592,8.0409,8.126,3628705,0
2014-05-22,8.2108,8.3053,8.0977,8.1636,8088520,0
2014-05-23,8.6075,8.6075,7.7862,7.9846,23845032,0
2014-05-27,8.0316,8.466,8.0223,8.4092,10491557,0
2014-05-28,8.3715,8.4846,8.3241,8.4469,5469723,0
2014-05-29,8.4278,8.5791,8.3903,8.4941,8390813,0
2014-05-30,8.4941,8.6734,8.4375,8.6075,11905847,0
2014-06-02,8.5697,8.8104,8.5697,8.7865,11008272,0
2014-06-03,8.5223,8.8244,8.5223,8.6922,8803004,0
2014-06-04,8.6639,8.7772,8.6357,8.6357,6000108,0
2014-06-05,8.6546,8.7018,8.5199,8.6263,4723869,0
2014-06-06,8.6404,8.7448,8.6404,8.6877,4836197,0
2014-06-09,8.6877,8.7637,8.5834,8.5931,3932682,0
2014-06-10,8.5931,8.6687,8.4889,8.6687,6541919,0
2014-06-11,8.6118,8.7067,8.5551,8.631,6398853,0
2014-06-12,8.631,8.6973,8.5598,8.6404,5368271,0
2014-06-13,8.6595,8.8299,8.6404,8.811,9671741,0
2014-06-16,8.7541,8.8867,8.7352,8.773,6124507,0
2014-06-17,8.773,8.9437,8.773,8.9058,9008144,0
2014-06-18,8.9341,8.9814,8.8016,8.8585,6192979,0
2014-06-19,8.8585,8.9151,8.6973,8.7921,4115766,0
2014-06-20,8.8299,8.8677,8.7161,8.7256,4988422,0
2014-06-23,8.6687,8.8016,8.6547,8.773,3514157,0
2014-06-24,8.7448,8.773,8.5078,8.5457,5577906,0
2014-06-25,8.5268,8.773,8.5078,8.7637,3701701,0
2014-06-26,8.7541,8.8585,8.7256,8.7825,5208365,0
2014-06-27,8.7637,8.8299,8.6877,8.7448,4561758,0
2014-06-30,8.7541,8.7825,8.6783,8.7161,8130333,0
2014-07-01,8.773,9.2376,8.7256,9.1333,12987825,0
2014-07-02,9.1233,9.2192,9.0672,9.0853,7071464,0
2014-07-03,9.1042,9.1708,9.0287,9.0387,3856556,0
2014-07-07,9.0482,9.0482,8.8487,8.8487,5548300,0
2014-07-08,8.8677,8.9058,8.5834,8.6025,4610906,0
2014-07-09,8.811,8.811,8.5551,8.6118,3670352,0
2014-07-10,8.5078,8.6687,8.4226,8.5742,4302430,0
2014-07-11,8.7256,8.8299,8.5742,8.6595,2689370,0
2014-07-14,8.6877,8.7637,8.5268,8.5551,4686317,0
2014-07-15,8.5551,8.6498,8.47,8.5834,3285886,0
2014-07-16,8.6404,8.6973,8.5743,8.631,2269365,0
2014-07-17,8.6025,8.6783,8.5078,8.5457,2196061,0
2014-07-18,8.5834,8.7067,8.5362,8.7067,2742873,0
2014-07-21,8.7256,8.7872,8.6498,8.7161,3302167,0
2014-07-22,8.7352,8.9578,8.7161,8.9058,3375071,0
2014-07-23,8.8867,8.991,8.8487,8.8773,2690787,0
2014-07-24,8.8867,9.0672,8.8677,9.0387,3312498,0
2014-07-25,9.0004,9.0387,8.8394,8.8867,2980431,0
2014-07-28,8.8773,8.9624,8.8204,8.9529,2478846,0
2014-07-29,8.9721,9.0004,8.9058,8.9529,2391299,0
2014-07-30,8.991,9.0577,8.8204,9.0193,6648380,0
2014-07-31,8.9437,9.0099,8.6783,8.7256,4115487,0
2014-08-01,8.7161,8.811,8.5505,8.5931,3689227,0
2014-08-04,8.631,8.7541,8.5742,8.7256,3646428,0
2014-08-05,8.6783,8.7352,8.5645,8.631,2782162,0
2014-08-06,8.5834,8.7067,8.5742,8.6404,2615447,0
2014-08-07,8.7067,8.7211,8.5742,8.5834,1739331,0
2014-08-08,8.5834,8.6877,8.5505,8.6404,3150689,0
2014-08-11,8.6973,8.811,8.6214,8.7825,2469739,0
2014-08-12,8.7825,8.8394,8.6783,8.7161,2934866,0
2014-08-13,8.7541,8.8963,8.7067,8.773,1647668,0
2014-08-14,8.811,8.8487,8.6973,8.773,2220342,0
2014-08-15,8.773,8.8677,8.7067,8.8394,3104021,0
2014-08-18,8.8867,8.9341,8.7825,8.8016,2322876,0
2014-08-19,8.8016,8.9246,8.7921,8.8773,2032396,0
2014-08-20,8.8677,8.9058,8.8299,8.8585,3352307,0
2014-08-21,8.8394,8.9814,8.6973,8.9151,8214077,0
2014-08-22,9.0853,9.4356,9.0193,9.2289,10398644,0
2014-08-25,9.3421,9.627,9.3421,9.55,8134030,0
2014-08-26,9.568,9.854,9.532,9.778,7451095,0
2014-08-27,9.73,9.834,9.72,9.807,7254551,0
2014-08-28,9.768,9.938,9.71,9.891,5955518,0
2014-08-29,9.928,10.062,9.871,9.995,5079319,0
2014-09-02,10.014,10.09,9.938,9.976,6330415,0
2014-09-03,10.042,10.148,9.834,9.854,6743662,0
2014-09-04,9.901,9.976,9.72,9.758,3370460,0
2014-09-05,9.73,9.817,9.639,9.768,3640252,0
2014-09-08,9.763,9.905,9.72,9.896,4174602,0
2014-09-09,9.867,9.886,9.715,9.749,4126544,0
2014-09-10,9.783,9.943,9.715,9.915,4554124,0
2014-09-11,9.867,10.01,9.858,9.943,3266695,0
2014-09-12,9.963,9.982,9.725,9.753,3606699,0
2014-09-15,9.763,9.822,9.564,9.591,3700083,0
2014-09-16,9.535,9.876,9.535,9.802,6311486,0
2014-09-17,9.802,9.886,9.763,9.822,3048057,0
2014-09-18,9.876,10.058,9.763,10.02,4314045,0
2014-09-19,10.048,10.068,9.783,9.792,5306079,0
2014-09-22,9.773,9.783,9.535,9.639,3674000,0
2014-09-23,9.621,9.839,9.601,9.631,5638338,0
2014-09-24,9.631,10.001,9.611,9.963,6972052,0
2014-09-25,9.963,10.21,9.886,10.19,13610030,0
2014-09-26,10.219,10.306,10.115,10.267,9909856,0
2014-09-29,10.314,10.447,10.228,10.343,9175442,0
2014-09-30,10.267,10.437,10.228,10.334,5097753,0
2014-10-01,10.343,10.343,10.19,10.287,10868401,0
2014-10-02,10.257,10.324,9.934,10.135,7722224,0
2014-10-03,10.172,10.257,10.068,10.087,5677526,0
2014-10-06,10.125,10.152,9.725,9.871,6220378,0
2014-10-07,9.83,9.876,9.648,9.725,6189182,0
2014-10-08,9.658,9.867,9.527,9.858,6148589,0
2014-10-09,9.812,9.858,9.4778,9.517,3852771,0
2014-10-10,9.4678,9.4678,8.8884,8.8884,6326799,0
2014-10-13,8.8503,8.9361,8.6223,8.7459,7466047,0
2014-10-14,8.784,8.917,8.6507,8.8411,7683369,0
2014-10-15,8.7267,8.8884,8.4703,8.765,5925560,0
2014-10-16,8.6223,8.7365,8.4796,8.7078,10680546,0
2014-10-17,8.8695,9.259,8.8124,9.031,12667266,0
2014-10-20,9.0595,9.107,8.8791,9.0406,5366555,0
2014-10-21,9.0595,9.259,9.0121,9.1737,4347294,0
2014-10-22,9.2222,9.4485,9.1361,9.1544,3224944,0
2014-10-23,9.3251,9.4778,9.3066,9.3451,2453644,0
2014-10-24,9.3354,9.4678,9.259,9.4589,1868853,0
2014-10-27,9.4015,9.896,9.3251,9.812,6884372,0
2014-10-28,9.812,10.125,9.773,10.058,6079825,0
2014-10-29,10.038,10.162,9.992,10.095,4120375,0
2014-10-30,10.058,10.2,9.91,9.972,3089393,0
2014-10-31,9.953,10.219,9.953,10.2,4226829,0
2014-11-03,10.2,10.418,10.135,10.306,3094004,0
2014-11-04,10.306,10.437,10.297,10.38,2689973,0
2014-11-05,10.4,10.418,10.306,10.352,2029089,0
2014-11-06,10.306,10.437,10.257,10.38,2116641,0
2014-11-07,10.361,10.418,10.306,10.376,2637237,0
2014-11-10,10.352,10.447,10.267,10.4,2024333,0
2014-11-11,10.4,10.543,10.324,10.524,2839634,0
2014-11-12,10.476,10.694,10.376,10.664,4168068,0
2014-11-13,10.674,10.828,10.572,10.684,5607122,0
2014-11-14,10.684,10.828,10.562,10.734,4795637,0
2014-11-17,10.714,10.874,10.664,10.724,4587861,0
2014-11-18,10.694,11.066,10.694,10.923,8153607,0
2014-11-19,10.962,10.97,10.655,10.771,4510199,0
2014-11-20,10.724,11.075,10.609,11.007,5621455,0
2014-11-21,11.123,11.161,10.904,10.933,5144171,0
2014-11-24,10.828,11.188,10.828,11.113,7156975,0
2014-11-25,10.791,10.962,10.524,10.837,8523579,0
2014-11-26,10.799,10.847,10.618,10.694,5545193,0
2014-11-28,10.694,10.865,10.664,10.753,2030804,0
2014-12-01,10.684,10.781,10.447,10.447,4541633,0
2014-12-02,10.457,10.781,10.418,10.636,3854533,0
2014-12-03,10.628,10.913,10.628,10.889,4386145,0
2014-12-04,10.865,10.933,10.762,10.809,4265576,0
2014-12-05,10.865,10.979,10.781,10.923,4109347,0
2014-12-08,10.884,10.923,10.324,10.618,2279445,0
2014-12-09,10.19,10.694,10.19,10.664,3065091,0
2014-12-10,10.655,10.828,10.534,10.553,4099181,0
2014-12-11,10.618,10.865,10.618,10.694,2549295,0
2014-12-12,10.618,10.724,10.515,10.543,2377543,0
2014-12-15,10.636,10.762,10.428,10.505,2537598,0
2014-12-16,10.486,10.581,10.343,10.352,4066985,0
2014-12-17,10.352,10.496,10.324,10.467,4240464,0
2014-12-18,10.618,11.007,10.591,10.894,5309695,0
2014-12-19,10.953,11.094,10.913,11.032,3975770,0
2014-12-22,11.007,11.217,10.975,11.151,2647191,0
2014-12-23,11.027,11.341,10.988,11.302,2850466,0
2014-12-24,11.302,11.361,11.247,11.285,2130359,0
2014-12-26,11.275,11.341,11.266,11.275,1263140,0
2014-12-29,11.207,11.407,11.188,11.326,2334479,0
2014-12-30,11.293,11.464,11.227,11.351,2587878,0
2014-12-31,11.407,11.445,11.237,11.256,2187462,0
2015-01-02,11.302,11.407,11.075,11.142,2910527,0
2015-01-05,11.094,11.18,10.933,10.979,3103764,0
2015-01-06,10.997,11.057,10.646,10.762,2833696,0
2015-01-07,10.837,10.933,10.704,10.847,2323139,0
2015-01-08,10.894,11.256,10.847,11.217,5329253,0
2015-01-09,11.293,11.484,11.084,11.389,31789905,0
2015-01-12,11.426,11.455,11.171,11.407,8962809,0
2015-01-13,11.541,11.816,11.321,11.361,8140243,0
2015-01-14,11.247,11.435,11.113,11.351,5485289,0
2015-01-15,11.371,11.399,11.084,11.128,5686118,0
2015-01-16,11.104,11.227,10.979,11.18,5900052,0
2015-01-20,11.217,11.275,10.97,10.997,3977718,0
2015-01-21,10.997,11.217,10.933,10.943,3940009,0
2015-01-22,10.962,10.979,10.781,10.97,8716501,0
2015-01-23,10.933,11.151,10.933,11.007,3885226,0
2015-01-26,10.933,11.007,10.714,10.997,8061266,0
2015-01-27,10.884,10.943,10.734,10.865,4778128,0
2015-01-28,11.017,11.113,10.694,10.714,4765148,0
2015-01-29,10.753,10.894,10.562,10.714,3700325,0
2015-01-30,10.694,10.913,10.476,10.572,6175973,0
2015-02-02,10.553,10.651,10.314,10.628,4243551,0
2015-02-03,10.664,11.113,10.664,11.066,7015093,0
2015-02-04,11.037,11.266,10.962,11.104,4423919,0
2015-02-05,11.417,11.455,11.266,11.331,4621976,0
2015-02-06,11.341,11.417,11.275,11.289,5333460,0
2015-02-09,11.256,11.38,11.18,11.302,2663689,0
2015-02-10,11.389,11.417,11.266,11.351,3493323,0
2015-02-11,11.371,11.417,11.247,11.285,4776484,0
2015-02-12,11.371,11.588,11.351,11.464,6222886,0
2015-02-13,11.504,11.948,11.504,11.941,4260608,0
2015-02-17,11.904,11.976,11.723,11.796,5668209,0
2015-02-18,11.787,11.986,11.723,11.967,8462011,0
2015-02-19,11.922,11.976,11.816,11.958,6405140,0
2015-02-20,12.073,12.102,11.285,11.464,18438857,0
2015-02-23,11.407,11.561,11.256,11.361,6322098,0
2015-02-24,11.361,11.816,11.188,11.806,8944189,0
2015-02-25,11.787,11.948,11.663,11.846,5434140,0
2015-02-26,11.855,12.32,11.855,12.215,9707159,0
2015-02-27,12.234,12.234,11.769,11.778,5811254,0
2015-03-02,11.894,12.015,11.787,11.976,5571296,0
2015-03-03,11.967,12.141,11.635,11.778,8086234,0
2015-03-04,11.713,11.967,11.663,11.796,7387231,0
2015-03-05,11.836,11.846,11.693,11.75,2747621,0
2015-03-06,11.718,11.801,11.516,11.565,4424967,0
2015-03-09,11.565,11.659,11.507,11.545,2948372,0
2015-03-10,11.478,11.535,11.365,11.43,4423815,0
2015-03-11,11.411,11.525,11.27,11.402,4020391,0
2015-03-12,11.335,11.507,11.325,11.402,2386661,0
2015-03-13,11.335,11.449,11.26,11.402,1917889,0
2015-03-16,11.42,11.622,11.393,11.622,2634737,0
2015-03-17,11.622,11.678,11.439,11.449,3574799,0
2015-03-18,11.43,11.688,11.42,11.63,3817632,0
2015-03-19,11.592,11.688,11.488,11.64,3078230,0
2015-03-20,11.698,11.811,11.649,11.791,3641722,0
2015-03-23,11.764,11.85,11.736,11.746,2351103,0
2015-03-24,11.754,11.754,11.305,11.315,3787107,0
2015-03-25,11.315,11.383,10.982,10.991,3963854,0
2015-03-26,10.867,11.097,10.706,11.03,3489206,0
2015-03-27,10.991,11.05,10.801,10.926,4040322,0
2015-03-30,11,11.279,10.982,11.24,3553612,0
2015-03-31,11.42,11.473,11.21,11.31,6192272,0
2015-04-01,11.27,11.315,11.078,11.2,3411271,0
2015-04-02,11.23,11.383,11.173,11.365,2959384,0
2015-04-06,11.296,11.43,11.183,11.355,2784633,0
2015-04-07,11.355,11.459,11.23,11.383,4155610,0
2015-04-08,11.345,11.468,11.22,11.411,5090313,0
2015-04-09,11.525,11.612,11.43,11.525,3163229,0
2015-04-10,11.478,11.64,11.478,11.64,2850190,0
2015-04-13,11.678,11.698,11.575,11.63,3273859,0
2015-04-14,11.449,11.535,11.191,11.288,9592067,0
2015-04-15,11.345,11.575,11.296,11.575,3670085,0
2015-04-16,11.449,11.64,11.449,11.507,2988523,0
2015-04-17,11.42,11.449,11.107,11.144,3761827,0
2015-04-20,11.154,11.325,11.144,11.288,3476030,0
2015-04-21,11.375,11.411,11.315,11.345,3643316,0
2015-04-22,11.345,11.434,11.191,11.43,2821893,0
2015-04-23,11.411,11.507,11.335,11.42,2650575,0
2015-04-24,11.449,11.565,11.335,11.53,3487514,0
2015-04-27,11.555,11.592,11.498,11.545,4008748,0
2015-04-28,11.507,11.555,11.411,11.507,4044236,0
2015-04-29,11.402,11.498,11.26,11.27,3373717,0
2015-04-30,11.2,11.305,10.763,10.773,6766736,0
2015-05-01,10.783,11.107,10.773,11.107,3268613,0
2015-05-04,11.305,11.345,11.116,11.154,4082385,0
2015-05-05,11.087,11.144,10.955,11.02,3578577,0
2015-05-06,11.126,11.173,11.01,11.116,3315382,0
2015-05-07,11.097,11.296,11.078,11.288,2258485,0
2015-05-08,11.383,11.459,11.355,11.449,2121384,0
2015-05-11,11.375,11.64,11.365,11.612,3084104,0
2015-05-12,11.565,11.622,11.407,11.498,4021714,0
2015-05-13,11.478,11.57,11.449,11.473,2560862,0
2015-05-14,11.535,11.668,11.468,11.622,3204836,0
2015-05-15,11.649,11.659,11.393,11.459,2510561,0
2015-05-18,11.449,11.698,11.411,11.673,2280783,0
2015-05-19,11.688,11.889,11.602,11.801,4700752,0
2015-05-20,11.821,11.86,11.708,11.736,3913399,0
2015-05-21,11.736,11.736,11.439,11.459,7787777,0
2015-05-22,11.335,12.147,11.27,11.954,9830176,0
2015-05-26,11.801,11.918,11.727,11.783,4511101,0
2015-05-27,11.821,11.869,11.63,11.727,6338976,0
2015-05-28,11.736,11.889,11.727,11.85,3151790,0
2015-05-29,11.831,11.869,11.678,11.783,3090608,0
2015-06-01,11.791,11.869,11.698,11.791,5042331,0
2015-06-02,11.279,11.736,11.279,11.575,4165451,0
2015-06-03,11.649,11.918,11.592,11.86,7186733,0
2015-06-04,11.783,11.841,11.708,11.746,3711687,0
2015-06-05,11.727,11.801,11.612,11.791,1887364,0
2015-06-08,11.816,11.913,11.559,11.616,2357808,0
2015-06-09,11.625,11.663,11.482,11.564,2058279,0
2015-06-10,11.587,11.884,11.587,11.816,2848656,0
2015-06-11,11.816,11.894,11.787,11.811,1626737,0
2015-06-12,11.741,11.846,11.683,11.816,1845069,0
2015-06-15,11.731,11.864,11.539,11.778,3025019,0
2015-06-16,11.836,11.933,11.778,11.806,2228943,0
2015-06-17,11.806,11.933,11.787,11.884,2370560,0
2015-06-18,11.904,12.094,11.874,11.988,2753076,0
2015-06-19,12.017,12.057,11.923,11.923,2299282,0
2015-06-22,12.007,12.133,11.943,12.104,2507679,0
2015-06-23,12.113,12.257,12.071,12.247,3805605,0
2015-06-24,12.228,12.324,11.997,12.067,4898097,0
2015-06-25,12.085,12.199,11.978,12.037,4429148,0
2015-06-26,12.027,12.027,11.634,11.713,5223758,0
2015-06-29,11.606,11.673,11.338,11.338,3502641,0
2015-06-30,11.443,11.559,11.363,11.368,4333299,0
2015-07-01,11.433,11.549,11.328,11.433,3446832,0
2015-07-02,11.472,11.472,11.29,11.348,2541019,0
2015-07-06,11.213,11.273,11.052,11.203,3841576,0
2015-07-07,11.203,11.511,10.983,11.492,5680687,0
2015-07-08,11.358,11.502,11.263,11.433,5306636,0
2015-07-09,11.472,11.472,10.506,10.516,13331862,0
2015-07-10,10.603,10.849,10.603,10.831,6164999,0
2015-07-13,10.649,10.677,10.306,10.429,12995538,0
2015-07-14,10.497,10.667,10.401,10.603,5692998,0
2015-07-15,10.621,10.621,10.334,10.372,4375772,0
2015-07-16,10.429,10.516,10.218,10.362,4177062,0
2015-07-17,10.497,10.497,10.218,10.257,3491877,0
2015-07-20,10.076,10.237,9.98,10.046,8761830,0
2015-07-21,9.99,10.026,9.856,9.913,4985259,0
2015-07-22,9.846,9.971,9.693,9.75,6329293,0
2015-07-23,9.808,9.932,9.674,9.75,5447834,0
2015-07-24,9.808,9.827,9.617,9.635,4686980,0
2015-07-27,9.521,9.635,9.2522,9.531,7782649,0
2015-07-28,9.597,9.607,9.4336,9.548,11709821,0
2015-07-29,9.597,9.922,9.502,9.873,7020021,0
2015-07-30,9.873,9.99,9.818,9.932,6569257,0
2015-07-31,9.922,10.046,9.808,9.818,5753848,0
2015-08-03,9.827,9.922,9.664,9.664,3734694,0
2015-08-04,9.701,9.701,9.568,9.597,3286403,0
2015-08-05,9.711,9.856,9.607,9.759,2486464,0
2015-08-06,9.759,9.856,9.645,9.693,3615659,0
2015-08-07,9.654,9.701,9.627,9.701,2862396,0
2015-08-10,9.75,10.066,9.75,10.008,2691414,0
2015-08-11,9.893,9.951,9.683,9.721,2616026,0
2015-08-12,9.607,9.654,9.521,9.587,11864395,0
2015-08-13,9.577,9.701,9.502,9.577,4078612,0
2015-08-14,9.539,9.731,9.521,9.711,2985722,0
2015-08-17,9.674,9.701,9.587,9.674,2906501,0
2015-08-18,9.654,9.664,9.548,9.568,3193075,0
2015-08-19,9.539,9.664,9.4525,9.607,5237659,0
2015-08-20,9.4425,9.683,9.3007,9.3007,8836974,0
2015-08-21,10.036,10.793,9.759,10.134,19390048,0
2015-08-24,9.674,10.076,9.4628,9.607,9479219,0
2015-08-25,9.846,9.99,9.577,9.617,7442878,0
2015-08-26,9.731,10.227,9.607,10.152,13123776,0
2015-08-27,10.199,10.297,9.951,10.171,6043556,0
2015-08-28,10.189,10.306,10.114,10.247,3761102,0
2015-08-31,10.189,10.391,10.144,10.189,3338139,0
2015-09-01,10.008,10.104,9.693,9.789,5388574,0
2015-09-02,9.942,9.951,9.607,9.798,3731524,0
2015-09-03,9.789,10.018,9.731,9.883,3475782,0
2015-09-04,9.808,9.846,9.645,9.683,2850586,0
2015-09-08,9.861,9.986,9.774,9.986,2535803,0
2015-09-09,10.023,10.063,9.804,9.833,4932398,0
2015-09-10,9.861,10.033,9.706,9.861,3711490,0
2015-09-11,9.804,9.938,9.716,9.928,2463339,0
2015-09-14,9.899,9.938,9.754,9.804,1866725,0
2015-09-15,9.919,9.995,9.833,9.947,2199992,0
2015-09-16,10.005,10.131,9.947,10.082,1689116,0
2015-09-17,10.063,10.211,10.023,10.053,2180782,0
2015-09-18,9.947,10.073,9.861,10.015,5761245,0
2015-09-21,10.111,10.206,9.957,9.967,3730121,0
2015-09-22,9.861,10.082,9.784,10.073,5156517,0
2015-09-23,10.082,10.082,9.879,10.033,4966356,0
2015-09-24,9.967,10.235,9.928,10.206,5625291,0
2015-09-25,10.285,10.322,9.947,10.082,5373354,0
2015-09-28,10.005,10.091,9.919,9.986,5969388,0
2015-09-29,9.938,10.043,9.899,10.023,4606729,0
2015-09-30,10.141,10.304,9.794,9.976,7540259,0
2015-10-01,10.015,10.015,9.592,9.688,8702475,0
2015-10-02,9.592,9.794,9.562,9.754,5071094,0
2015-10-05,9.861,9.995,9.833,9.947,7834555,0
2015-10-06,9.986,10.091,9.938,9.967,8051448,0
2015-10-07,10.005,10.149,9.879,10.063,9475046,0
2015-10-08,10.141,10.427,10.015,10.399,4544195,0
2015-10-09,10.409,10.515,10.322,10.37,2524103,0
2015-10-12,10.409,10.409,10.121,10.187,3278384,0
2015-10-13,10.158,10.215,10.082,10.091,4161714,0
2015-10-14,10.101,10.168,9.976,9.995,3713373,0
2015-10-15,9.976,10.082,9.869,9.899,3850922,0
2015-10-16,9.919,9.957,9.764,9.824,4130085,0
2015-10-19,9.814,9.869,9.693,9.754,3336406,0
2015-10-20,9.726,9.919,9.726,9.919,4339740,0
2015-10-21,9.995,10.005,9.632,9.659,2458343,0
2015-10-22,9.697,9.814,9.678,9.745,3295931,0
2015-10-23,9.764,10.149,9.764,10.131,3054747,0
2015-10-26,10.111,10.131,9.794,9.804,3237143,0
2015-10-27,9.764,9.889,9.602,9.659,3854148,0
2015-10-28,9.649,9.967,9.649,9.947,3005012,0
2015-10-29,9.909,9.986,9.852,9.919,2334007,0
2015-10-30,9.957,10.043,9.938,10.015,2594544,0
2015-11-02,10.005,10.196,9.986,10.131,4156131,0
2015-11-03,10.121,10.351,10.101,10.285,2477800,0
2015-11-04,10.313,10.322,10.158,10.215,2486345,0
2015-11-05,10.206,10.496,10.168,10.427,3756551,0
2015-11-06,10.467,10.486,10.275,10.437,3218728,0
2015-11-09,10.399,10.433,10.285,10.409,2040591,0
2015-11-10,10.351,10.399,10.005,10.091,3611509,0
2015-11-11,10.101,10.275,10.033,10.082,2747806,0
2015-11-12,10.053,10.101,9.842,9.861,2350551,0
2015-11-13,9.842,9.842,9.572,9.602,4837818,0
2015-11-16,9.592,9.736,9.562,9.678,4059851,0
2015-11-17,9.688,9.919,9.632,9.697,4292607,0
2015-11-18,9.774,9.869,9.602,9.794,4017296,0
2015-11-19,9.804,9.852,9.659,9.678,6870606,0
2015-11-20,9.678,9.754,9.4093,9.4658,14227842,0
2015-11-23,9.4857,9.794,9.4857,9.697,9887791,0
2015-11-24,8.8998,9.1787,8.8037,8.9479,29649845,0
2015-11-25,8.9479,9.0344,8.8422,8.9671,6157981,0
2015-11-27,8.9863,9.1016,8.9479,9.0344,2263878,0
2015-11-30,9.0631,9.1591,8.9382,9.0247,7445886,0
2015-12-01,8.9958,9.1591,8.9525,9.0919,4774869,0
2015-12-02,9.1208,9.1787,8.9958,8.9958,4057557,0
2015-12-03,9.0631,9.0919,8.6595,8.7652,5676820,0
2015-12-04,8.7748,8.9958,8.7748,8.9479,3183351,0
2015-12-07,8.9092,8.9766,8.7364,8.7555,3346707,0
2015-12-08,8.7604,8.8183,8.6542,8.7701,4269276,0
2015-12-09,8.7701,8.8087,8.5577,8.577,4492760,0
2015-12-10,8.5479,8.6445,8.5286,8.5286,2721083,0
2015-12-11,8.4609,8.5286,8.3836,8.3935,4157722,0
2015-12-14,8.4224,8.5478,8.1712,8.2774,4815539,0
2015-12-15,8.3065,8.5188,8.3065,8.4512,4467083,0
2015-12-16,8.49,8.6155,8.4417,8.5672,5056502,0
2015-12-17,8.5672,8.6252,8.4707,8.5188,3821133,0
2015-12-18,8.5093,8.5962,8.3935,8.4127,5734546,0
2015-12-21,8.5286,8.5286,8.2774,8.4127,3844635,0
2015-12-22,8.4512,8.5335,8.4031,8.4609,2860018,0
2015-12-23,8.5093,8.7411,8.4803,8.7024,2887254,0
2015-12-24,8.6928,8.8087,8.6928,8.7507,1155159,0
2015-12-28,8.7314,8.886,8.6928,8.8763,3231140,0
2015-12-29,8.944,9.0115,8.8473,8.9149,3424490,0
2015-12-30,8.8763,9.0012,8.8665,8.9054,1656807,0
2015-12-31,8.8763,8.9729,8.8279,8.8763,2291776,0
2016-01-04,8.7314,8.9342,8.7314,8.9149,4446572,0
2016-01-05,8.8956,8.9825,8.49,8.5286,5279407,0
2016-01-06,8.4127,8.7024,8.4031,8.577,5255620,0
2016-01-07,8.4127,8.5286,8.2195,8.3547,4530730,0
2016-01-08,8.4224,8.4224,8.065,8.094,2993201,0
2016-01-11,8.1422,8.1905,7.862,7.9588,4638590,0
2016-01-12,8.036,8.1905,7.8235,7.9684,4234645,0
2016-01-13,7.9684,8.0457,7.7366,7.7849,4069059,0
2016-01-14,7.7752,7.9296,7.5918,7.8332,4191162,0
2016-01-15,7.5918,7.7075,7.4565,7.6014,3487291,0
2016-01-19,7.611,7.7366,7.4951,7.5821,4475469,0
2016-01-20,7.5049,7.5531,7.1474,7.4083,5145517,0
2016-01-21,7.4468,7.5241,7.3406,7.4372,3503304,0
2016-01-22,7.5627,7.5918,7.4565,7.5144,3090205,0
2016-01-25,7.5241,7.6592,7.5144,7.6304,4329260,0
2016-01-26,7.6399,7.8138,7.6399,7.7174,3480449,0
2016-01-27,7.669,7.7393,7.4565,7.5144,3597231,0
2016-01-28,7.5918,7.5918,7.4468,7.4757,2110632,0
2016-01-29,7.5241,7.7075,7.5049,7.7075,3063032,0
2016-02-01,7.6498,7.9104,7.6304,7.7849,3955029,0
2016-02-02,7.6979,7.7559,7.5434,7.5627,2394539,0
2016-02-03,7.6304,7.8284,7.5724,7.8138,4816588,0
2016-02-04,7.7849,7.9877,7.7414,7.9588,5704040,0
2016-02-05,7.9296,8.0166,7.7752,7.7849,3014873,0
2016-02-08,7.6882,7.7849,7.5337,7.6399,3949556,0
2016-02-09,7.5724,7.6399,7.4565,7.5049,3204165,0
2016-02-10,7.5627,7.6882,7.5049,7.5821,3604381,0
2016-02-11,7.5241,7.5724,7.3212,7.4179,4358168,0
2016-02-12,7.4661,7.5724,7.3889,7.5434,4600321,0
2016-02-16,7.5337,8.1133,7.4372,7.9877,4982799,0
2016-02-17,8.0263,8.2872,8.007,8.2291,8389913,0
2016-02-18,9.0598,9.754,8.9825,9.3401,19580561,0
2016-02-19,8.9632,9.3304,8.9535,9.2629,8107384,0
2016-02-22,9.561,9.561,9.292,9.4748,6364136,0
2016-02-23,9.4074,9.591,9.2724,9.532,6040730,0
2016-02-24,9.4074,9.631,9.3304,9.631,4121495,0
2016-02-25,9.64,9.649,9.505,9.649,3249738,0
2016-02-26,9.659,9.794,9.561,9.591,5648788,0
2016-02-29,9.561,9.754,9.4947,9.591,3691771,0
2016-03-01,9.611,9.88,9.591,9.804,3195970,0
2016-03-02,9.754,9.88,9.688,9.87,3649919,0
2016-03-03,9.814,9.948,9.745,9.89,3190269,0
2016-03-04,9.89,9.987,9.754,9.824,6043738,0
2016-03-07,9.784,9.9,9.754,9.861,3474057,0
2016-03-08,9.769,9.857,9.615,9.7,2455665,0
2016-03-09,9.769,9.983,9.692,9.838,4622994,0
2016-03-10,9.875,9.983,9.705,9.848,4156619,0
2016-03-11,9.934,10.09,9.895,10.021,3186001,0
2016-03-14,9.759,10.031,9.749,9.943,3156241,0
2016-03-15,9.915,10.012,9.829,9.866,2620697,0
2016-03-16,9.973,10.09,9.866,10.061,3223748,0
2016-03-17,10.031,10.09,9.915,10.08,3200879,0
2016-03-18,10.08,10.322,10.061,10.166,4343731,0
2016-03-21,10.166,10.235,10.031,10.119,2995533,0
2016-03-22,10.08,10.322,10.051,10.156,3004588,0
2016-03-23,10.166,10.185,9.963,10.021,3718969,0
2016-03-24,9.934,9.993,9.72,9.993,3134099,0
2016-03-28,9.993,10.012,9.848,9.943,1910744,0
2016-03-29,9.915,10.22,9.848,10.148,2689073,0
2016-03-30,10.185,10.379,10.18,10.235,3129770,0
2016-03-31,10.205,10.346,10.205,10.265,2627486,0
2016-04-01,10.195,10.37,10.09,10.322,3619790,0
2016-04-04,9.032,9.0611,8.6149,8.9155,30210420,0
2016-04-05,8.7506,9.2939,8.7312,9.2939,18451607,0
2016-04-06,9.2841,9.4287,9.1291,9.3906,8775450,0
2016-04-07,9.545,9.789,9.4287,9.595,11656275,0
2016-04-08,9.682,9.682,9.3431,9.4103,3743842,0
2016-04-11,9.3431,9.635,9.3431,9.4197,3345765,0
2016-04-12,9.3232,9.3232,9.0902,9.226,6696094,0
2016-04-13,9.3036,9.4386,9.2552,9.3807,4069512,0
2016-04-14,9.3431,9.3807,9.163,9.2066,4620494,0
2016-04-15,9.226,9.2552,9.066,9.1097,3732597,0
2016-04-18,9.0223,9.1386,9.0223,9.0708,3774306,0
2016-04-19,9.1484,9.1581,8.9835,9.003,4667260,0
2016-04-20,9.0513,9.4103,8.9835,9.3618,7920281,0
2016-04-21,9.3431,9.4005,9.2066,9.2357,3602167,0
2016-04-22,9.2163,9.4485,9.1581,9.4005,3682145,0
2016-04-25,9.353,9.4197,9.2841,9.3719,3035644,0
2016-04-26,9.3719,9.4678,9.2793,9.4678,3328145,0
2016-04-27,9.4386,9.819,9.4103,9.759,8932800,0
2016-04-28,9.7,9.87,9.555,9.565,5283101,0
2016-04-29,9.536,9.565,9.2163,9.3232,4066426,0
2016-05-02,8.4111,8.4888,8.1103,8.2559,13227297,0
2016-05-03,8.1492,8.2559,7.8435,8.0037,10716131,0
2016-05-04,7.8969,8.0424,7.7805,7.9164,5449522,0
2016-05-05,7.9745,8.0328,7.7417,7.7902,4153919,0
2016-05-06,7.7029,7.8388,7.6447,7.8242,4557955,0
2016-05-09,7.8678,7.9358,7.6739,7.8,4630370,0
2016-05-10,7.8,7.926,7.7514,7.9164,4590884,0
2016-05-11,7.8969,7.9745,7.8291,7.8728,4558367,0
2016-05-12,7.8969,7.8969,7.5961,7.6933,4764699,0
2016-05-13,7.7029,7.7805,7.635,7.6835,3267821,0
2016-05-16,7.7029,7.8291,7.6157,7.7514,3623200,0
2016-05-17,7.732,7.8291,7.6544,7.7757,4395321,0
2016-05-18,7.8582,7.9745,7.7805,7.8388,4516300,0
2016-05-19,7.8097,7.8582,7.6544,7.732,4199607,0
2016-05-20,7.4118,7.7514,7.3746,7.732,10773306,0
2016-05-23,7.732,8.0037,7.635,7.9164,11586763,0
2016-05-24,7.926,8.2171,7.8969,8.1589,9051898,0
2016-05-25,8.2171,8.2559,8.0861,8.1103,5476459,0
2016-05-26,8.1201,8.3335,8.0814,8.3238,8238046,0
2016-05-27,8.2268,8.5663,8.1492,8.3432,15937187,0
2016-05-31,8.5469,8.9448,8.5374,8.7895,69170276,0
2016-06-01,8.7312,8.867,8.6925,8.7506,12386901,0
2016-06-02,8.6826,8.7798,8.5858,8.6439,17887823,0
2016-06-03,8.5954,8.6246,8.4596,8.5761,10695535,0
2016-06-06,8.5567,8.8865,8.5374,8.7119,14997496,0
2016-06-07,8.7119,8.8865,8.7022,8.8185,7500376,0
2016-06-08,8.804,8.9406,8.7454,8.7454,9055393,0
2016-06-09,8.7357,8.7746,8.6428,8.7502,7703899,0
2016-06-10,8.6966,8.7258,8.6185,8.6576,7803485,0
2016-06-13,8.5794,8.7551,8.5404,8.6282,8130414,0
2016-06-14,8.6088,8.7454,8.5697,8.6478,10336940,0
2016-06-15,8.7258,8.7746,8.6088,8.7062,7617165,0
2016-06-16,8.6478,8.8333,8.6282,8.8138,7667971,0
2016-06-17,8.8138,8.8625,8.638,8.7649,9835355,0
2016-06-20,8.8527,8.8722,8.6673,8.7258,8704464,0
2016-06-21,8.7649,8.9991,8.7454,8.9601,11005703,0
2016-06-22,8.9796,9.1748,8.9503,9.0187,10716353,0
2016-06-23,9.0675,9.4376,9.0382,9.3212,10598780,0
2016-06-24,8.9016,9.0187,8.6673,8.6673,8467145,0
2016-06-27,8.5501,8.6576,8.2963,8.3159,11417978,0
2016-06-28,8.394,8.6868,8.3842,8.6282,9024101,0
2016-06-29,8.6966,8.9211,8.6868,8.8527,8949631,0
2016-06-30,8.8527,8.9601,8.6917,8.9601,7566078,0
2016-07-01,8.9113,9.1017,8.9113,9.0284,6878105,0
2016-07-05,8.9307,8.9602,8.7454,8.8625,6707816,0
2016-07-06,8.7746,8.9406,8.7062,8.8722,7355864,0
2016-07-07,8.8138,9.0723,8.804,8.9894,6352390,0
2016-07-08,9.0382,9.204,8.9894,9.1748,5918226,0
2016-07-11,9.2237,9.3116,9.1943,9.2821,5376510,0
2016-07-12,9.292,9.535,9.2724,9.507,6325793,0
2016-07-13,9.575,9.605,9.526,9.555,5770990,0
2016-07-14,9.3314,9.3411,8.7258,8.8625,19484012,0
2016-07-15,8.8722,8.9211,8.7941,8.8772,4794888,0
2016-07-18,8.9211,8.9699,8.8527,8.8722,4513867,0
2016-07-19,8.8722,8.9601,8.6673,8.7062,5895501,0
2016-07-20,8.7844,8.8138,8.6623,8.7941,8538726,0
2016-07-21,8.804,8.8527,8.7551,8.804,4055513,0
2016-07-22,8.8138,8.9307,8.7454,8.9016,2252164,0
2016-07-25,8.8821,8.9699,8.8821,8.9307,3836025,0
2016-07-26,8.9406,9.1065,8.9307,9.0871,3694635,0
2016-07-27,9.1162,9.1553,8.9991,9.0675,3434483,0
2016-07-28,9.048,9.1065,8.9113,9.0772,3269701,0
2016-07-29,9.0772,9.1065,8.9503,9.0772,3617211,0
2016-08-01,9.0675,9.0675,8.9211,8.9991,4698240,0
2016-08-02,8.9991,9.0284,8.804,8.8235,3255479,0
2016-08-03,8.804,9.009,8.804,9.009,3022676,0
2016-08-04,8.9991,9.126,8.9601,9.0382,2746293,0
2016-08-05,9.0871,9.2724,9.0772,9.2529,2312289,0
2016-08-08,9.2529,9.3212,9.1748,9.292,2872106,0
2016-08-09,9.3017,9.3696,9.2627,9.351,2465395,0
2016-08-10,9.3995,9.4668,9.3411,9.4579,3307596,0
2016-08-11,9.4668,9.6,9.4425,9.4867,2076366,0
2016-08-12,9.4867,9.545,9.4376,9.4376,3046781,0
2016-08-15,9.4475,9.6,9.4188,9.516,5088094,0
2016-08-16,9.507,9.555,9.3798,9.4768,2833396,0
2016-08-17,9.4668,9.4668,9.292,9.3995,3180884,0
2016-08-18,9.3696,9.74,9.3696,9.731,4024522,0
2016-08-19,9.701,10.024,9.635,9.994,5521994,0
2016-08-22,9.994,10.014,9.839,9.936,4216552,0
2016-08-23,9.965,10.083,9.936,10.054,10182632,0
2016-08-24,10.064,10.083,9.955,9.965,3592168,0
2016-08-25,9.926,10.239,9.872,10.209,8753310,0
2016-08-26,10.004,10.054,8.8138,9.0187,25179370,0
2016-08-29,9.0187,9.1553,9.009,9.0284,7811781,0
2016-08-30,9.009,9.0626,8.8625,8.9699,5714481,0
2016-08-31,8.9307,8.9991,8.7161,8.7649,5773341,0
2016-09-01,8.7746,8.8625,8.6868,8.843,6128241,0
2016-09-02,8.8625,8.9064,8.7454,8.804,3320919,0
2016-09-06,8.7941,8.8333,8.7161,8.7941,3866400,0
2016-09-07,8.8285,8.9562,8.8187,8.9366,4674376,0
2016-09-08,8.9955,9.1527,8.9562,9.0446,11720558,0
2016-09-09,8.9661,9.133,8.8874,9.0053,9558561,0
2016-09-12,8.9071,8.9169,8.6911,8.8777,5771288,0
2016-09-13,8.8285,9.2214,8.5144,8.5732,6409502,0
2016-09-14,8.6715,8.6911,8.5045,8.6813,3883684,0
2016-09-15,8.7303,8.9465,8.6813,8.9465,4117149,0
2016-09-16,8.8581,8.9169,8.7499,8.7843,11333584,0
2016-09-19,8.8285,9.0348,8.7991,8.8482,3653159,0
2016-09-20,8.9268,8.9268,8.7107,8.7206,4441236,0
2016-09-21,8.7893,8.9366,8.5634,8.7795,10105862,0
2016-09-22,8.9955,8.9955,8.8777,8.9465,5901336,0
2016-09-23,8.9465,9.0839,8.9465,8.9758,3689192,0
2016-09-26,8.9071,9.0053,8.8335,8.9758,4455516,0
2016-09-27,8.9366,9.0839,8.9071,9.0053,3424264,0
2016-09-28,9.0446,9.074,8.9268,9.0151,3420711,0
2016-09-29,9.0053,9.0544,8.9268,8.9857,3191473,0
2016-09-30,8.9661,9.1182,8.9661,9.0643,5841359,0
2016-10-03,9.0643,9.192,9.0053,9.1428,5214502,0
2016-10-04,9.2902,9.521,9.2312,9.2902,8355414,0
2016-10-05,9.3392,9.4658,9.3048,9.3294,4518896,0
2016-10-06,9.349,9.3986,9.2214,9.2312,3150518,0
2016-10-07,9.2508,9.2705,9.0446,9.0936,4994082,0
2016-10-10,9.133,9.349,9.0456,9.133,3054085,0
2016-10-11,9.133,9.182,8.8482,8.8678,3415302,0
2016-10-12,8.8581,8.8973,8.7009,8.7991,2962702,0
2016-10-13,8.7206,8.7991,8.583,8.6615,3221614,0
2016-10-14,8.6615,8.7795,8.5634,8.5929,4503358,0
2016-10-17,8.6322,8.6715,8.4947,8.5144,3462232,0
2016-10-18,8.6419,8.6469,8.5536,8.583,2116902,0
2016-10-19,8.5732,8.6419,8.5241,8.6125,2414763,0
2016-10-20,8.6223,8.7009,8.5634,8.6027,2125780,0
2016-10-21,8.5929,8.6125,8.4848,8.534,2789369,0
2016-10-24,8.6027,8.6715,8.5732,8.6322,3403686,0
2016-10-25,8.6419,8.6715,8.5241,8.6027,1991245,0
2016-10-26,8.6223,8.6715,8.5241,8.6419,3510983,0
2016-10-27,8.6813,8.7107,8.5144,8.5241,3559961,0
2016-10-28,8.5241,8.7009,8.5144,8.534,4332095,0
2016-10-31,8.5732,10.685,8.5191,10.409,36479990,0
2016-11-01,10.489,11.274,10.321,11.038,36639130,0
2016-11-02,12.01,12.197,12.005,12.098,107502218,0
2016-11-03,12.079,12.197,12.07,12.088,26941451,0
2016-11-04,12.128,12.148,12.04,12.06,17543731,0
2016-11-07,12.098,12.148,12.079,12.118,12039446,0
2016-11-08,12.148,12.158,12.079,12.098,10749579,0
2016-11-09,12.06,12.138,12.04,12.065,19580744,0
2016-11-10,12.079,12.118,11.942,12.04,14531417,0
2016-11-11,12.03,12.128,12.03,12.06,11846255,0
2016-11-14,12.098,12.128,12.05,12.128,7584973,0
2016-11-15,12.108,12.168,12.065,12.168,6937668,0
2016-11-16,12.148,12.236,12.138,12.168,7445407,0
2016-11-17,12.178,12.226,12.128,12.138,5708673,0
2016-11-18,12.138,12.206,12.138,12.158,3680878,0
2016-11-21,12.188,12.226,12.138,12.148,7542930,0
2016-11-22,12.158,12.246,12.158,12.178,6926270,0
2016-11-23,12.188,12.276,12.178,12.266,4680305,0
2016-11-25,12.276,12.276,12.138,12.158,5828947,0
2016-11-28,12.168,12.206,12.158,12.178,3469599,0
2016-11-29,12.188,12.206,12.128,12.138,7547770,0
2016-11-30,12.178,12.183,12.118,12.118,14422179,0
2016-12-01,12.138,12.163,12.118,12.128,5499880,0
2016-12-02,12.118,12.158,12.118,12.138,5641308,0
2016-12-05,12.148,12.193,12.148,12.188,4149651,0
2016-12-06,12.178,12.216,12.168,12.188,5873183,0
2016-12-07,12.206,12.241,12.193,12.197,5569736,0
2016-12-08,12.261,12.276,12.201,12.221,5278816,0
2016-12-09,12.231,12.261,12.193,12.211,7199443,0
2016-12-12,12.211,12.231,12.193,12.193,6144186,0
2016-12-13,12.201,12.246,12.201,12.221,3363183,0
2016-12-14,12.231,12.251,12.211,12.211,4088165,0
2016-12-15,12.231,12.261,12.221,12.241,3569458,0
2016-12-16,12.241,12.31,12.211,12.291,8960046,0
2016-12-19,12.261,12.291,12.231,12.271,3797898,0
2016-12-20,12.291,12.291,12.231,12.261,5275707,0
2016-12-21,12.251,12.291,12.241,12.261,3956595,0
2016-12-22,12.281,12.281,12.251,12.271,2165059,0
2016-12-23,12.281,12.291,12.261,12.281,2012866,0
2016-12-27,12.281,12.34,12.271,12.32,4024570,0
2016-12-28,12.31,12.33,12.3,12.33,3710821,0
2016-12-29,12.32,12.36,12.31,12.34,2689658,0
2016-12-30,12.33,12.35,12.32,12.32,3824262,0
2017-01-03,12.33,12.34,12.281,12.3,6365472,0
2017-01-04,12.31,12.37,12.3,12.35,4542343,0
2017-01-05,12.36,12.36,12.31,12.32,2347519,0
2017-01-06,12.32,12.33,12.31,12.33,3056496,0
2017-01-09,12.32,12.335,12.291,12.291,4159691,0
2017-01-10,12.31,12.335,12.295,12.325,4601126,0
2017-01-11,12.31,12.341,12.31,12.33,8168099,0
2017-01-12,12.32,12.33,12.295,12.33,4518186,0
2017-01-13,12.33,12.36,12.31,12.32,7942739,0
2017-01-17,12.31,12.33,12.291,12.3,3765797,0
2017-01-18,12.32,12.34,12.3,12.3,5018935,0
2017-01-19,12.3,12.33,12.291,12.291,3904254,0
2017-01-20,12.32,12.32,12.291,12.3,2631637,0
2017-01-23,12.3,12.31,12.281,12.291,4504924,0
2017-01-24,12.281,12.33,12.281,12.3,4861843,0
2017-01-25,12.31,12.315,12.281,12.31,5095840,0
2017-01-26,12.31,12.32,12.291,12.31,2965254,0
2017-01-27,12.3,12.33,12.3,12.31,3200813,0
2017-01-30,12.3,12.32,12.3,12.32,3263110,0
2017-01-31,12.3,12.32,12.291,12.3,7792175,0
2017-02-01,12.3,12.32,12.281,12.281,8977064,0
2017-02-02,12.3,12.31,12.281,12.3,5569405,0
2017-02-03,12.291,12.37,12.286,12.34,5105641,0
2017-02-06,12.34,12.36,12.31,12.31,2721574,0
2017-02-07,12.281,12.291,12.231,12.241,12901975,0
2017-02-08,12.241,12.261,12.23,12.231,4811254,0
2017-02-09,12.221,12.251,12.153,12.153,5886236,0
2017-02-10,12.173,12.188,12.133,12.143,4203190,0
2017-02-13,12.153,12.193,12.153,12.173,4257752,0
2017-02-14,12.163,12.193,12.153,12.173,2241437,0
2017-02-15,12.173,12.201,12.163,12.173,2297226,0
2017-02-16,12.183,12.201,12.153,12.153,2221729,0
2017-02-17,12.153,12.183,12.133,12.183,1818169,0
2017-02-21,12.163,12.211,12.163,12.193,2592469,0
2017-02-22,12.201,12.251,12.201,12.211,2458752,0
2017-02-23,12.231,12.241,12.211,12.221,2202221,0
2017-02-24,12.143,12.173,12.103,12.163,11164150,0
2017-02-27,12.143,12.183,12.123,12.153,2933166,0
2017-02-28,12.143,12.183,12.133,12.143,3148629,0
2017-03-01,12.163,12.201,12.143,12.183,5143076,0
2017-03-02,12.211,12.241,12.193,12.201,5163846,0
2017-03-03,12.201,12.211,12.183,12.183,2495763,0
2017-03-06,12.201,12.206,12.163,12.183,2832452,0
2017-03-07,12.173,12.193,12.158,12.183,2623113,0
2017-03-08,12.226,12.246,12.197,12.246,2573921,0
2017-03-09,12.226,12.256,12.226,12.236,3908601,0
2017-03-10,12.236,12.276,12.236,12.276,3750789,0
2017-03-13,12.271,12.286,12.256,12.266,2593878,0
2017-03-14,12.256,12.286,12.256,12.276,2863725,0
2017-03-15,12.266,12.306,12.246,12.306,5168042,0
2017-03-16,12.296,12.316,12.286,12.316,1733861,0
2017-03-17,12.306,12.336,12.286,12.336,3342955,0
2017-03-20,12.326,12.366,12.316,12.356,3010579,0
2017-03-21,12.356,12.366,12.336,12.366,7299000,0
2017-03-22,12.356,12.376,12.336,12.356,4719039,0
2017-03-23,12.346,12.429,12.346,12.366,5574353,0
2017-03-24,12.386,12.414,12.366,12.405,3453391,0
2017-03-27,12.376,12.415,12.366,12.405,3951151,0
2017-03-28,12.396,12.396,12.296,12.346,10123712,0
2017-03-29,12.336,12.356,12.311,12.316,2931568,0
2017-03-30,12.326,12.356,12.316,12.326,2128786,0
2017-03-31,12.326,12.366,12.316,12.366,3978738,0
2017-04-03,12.366,12.396,12.356,12.396,4954863,0
2017-04-04,12.376,12.405,12.366,12.405,2180116,0
2017-04-05,12.386,12.415,12.356,12.356,4321769,0
2017-04-06,12.366,12.386,12.351,12.386,1713510,0
2017-04-07,12.376,12.42,12.376,12.396,2162100,0
2017-04-10,12.386,12.415,12.376,12.415,2291228,0
2017-04-11,12.396,12.405,12.346,12.376,5102674,0
2017-04-12,12.386,12.386,12.306,12.326,5599430,0
2017-04-13,12.336,12.351,12.286,12.296,4866857,0
2017-04-17,12.286,12.336,12.286,12.336,3683124,0
2017-04-18,12.316,12.396,12.316,12.396,5773927,0
2017-04-19,12.386,12.425,12.381,12.415,6859993,0
2017-04-20,12.434,12.454,12.415,12.454,4457121,0
2017-04-21,12.434,12.444,12.434,12.444,2053254,0
2017-04-24,12.444,12.464,12.434,12.454,2885408,0
2017-04-25,12.454,12.484,12.444,12.464,2933886,0
2017-04-26,12.474,12.474,12.405,12.41,5252284,0
2017-04-27,12.42,12.454,12.415,12.434,4604241,0
2017-04-28,12.425,12.454,12.415,12.454,2217374,0
2017-05-01,12.454,12.474,12.425,12.464,4644252,0
2017-05-02,12.444,12.474,12.434,12.454,6132343,0
2017-05-03,12.444,12.454,12.432,12.454,1974164,0
2017-05-04,12.454,12.474,12.434,12.439,3267176,0
2017-05-05,12.444,12.464,12.434,12.454,2652575,0
2017-05-08,12.434,12.474,12.425,12.474,1713595,0
2017-05-09,12.464,12.534,12.444,12.524,11105926,0
2017-05-10,12.514,12.554,12.514,12.544,9026219,0
2017-05-11,12.524,12.554,12.514,12.514,3206449,0
2017-05-12,12.524,12.564,12.524,12.544,4424755,0
2017-05-15,12.554,12.554,12.524,12.524,6653842,0
2017-05-16,12.524,12.544,12.524,12.534,3344167,0
2017-05-17,12.524,12.534,12.514,12.514,2626062,0
2017-05-18,12.519,12.534,12.494,12.504,2909351,0
2017-05-19,12.514,12.534,12.504,12.514,1504758,0
2017-05-22,12.524,12.534,12.509,12.524,2049865,0
2017-05-23,12.534,12.574,12.534,12.554,4889207,0
2017-05-24,12.569,12.569,12.524,12.524,4612141,0
2017-05-25,12.524,12.544,12.524,12.534,2493972,0
2017-05-26,12.504,12.544,12.504,12.524,4826721,0
2017-05-30,12.514,12.534,12.494,12.514,8942648,0
2017-05-31,12.514,12.534,12.504,12.514,2977286,0
2017-06-01,12.514,12.564,12.514,12.544,3484917,0
2017-06-02,12.549,12.574,12.534,12.554,5968465,0
2017-06-05,12.544,12.574,12.544,12.554,4862087,0
2017-06-06,12.554,12.579,12.554,12.559,5126762,0
2017-06-07,12.554,12.574,12.544,12.544,1886129,0
2017-06-08,12.569,12.589,12.544,12.559,2224994,0
2017-06-09,12.549,12.579,12.529,12.559,2947658,0
2017-06-12,12.559,12.589,12.559,12.579,1815217,0
2017-06-13,12.559,12.594,12.559,12.589,3363226,0
2017-06-14,12.579,12.599,12.569,12.569,6608581,0
2017-06-15,12.579,12.589,12.559,12.569,3895785,0
2017-06-16,12.559,12.599,12.559,12.599,4836260,0
2017-06-19,12.584,12.589,12.499,12.529,4146551,0
2017-06-20,12.529,12.559,12.519,12.539,1831692,0
2017-06-21,12.549,12.579,12.534,12.559,2158638,0
2017-06-22,12.549,12.579,12.549,12.559,2999224,0
2017-06-23,12.569,12.579,12.549,12.549,2496431,0
2017-06-26,12.559,12.599,12.559,12.584,3496721,0
2017-06-27,12.589,12.589,12.559,12.564,3275318,0
2017-06-28,12.574,12.589,12.569,12.569,2434275,0
2017-06-29,12.584,12.589,12.559,12.569,2641310,0
2017-06-30,12.569,12.579,12.549,12.549,3083186,0
2017-07-03,12.559,12.653,12.559,12.599,8913660,0
2017-07-05,12.608,12.638,12.599,12.618,5701888,0
2017-07-06,12.618,12.638,12.618,12.618,5702115,0
2017-07-07,12.618,12.638,12.618,12.628,1935502,0
2017-07-10,12.628,12.638,12.618,12.628,2394053,0
2017-07-11,12.638,12.638,12.628,12.628,3967571,0
2017-07-12,12.628,12.638,12.628,12.628,2182563,0
2017-07-13,12.628,12.648,12.628,12.638,7544491,0
2017-07-14,12.643,12.648,12.628,12.628,2961434,0
2017-07-17,12.633,12.658,12.618,12.628,8201376,0
2017-07-18,12.549,12.584,12.539,12.569,11755762,0
2017-07-19,12.579,12.584,12.559,12.579,3581352,0
2017-07-20,12.574,12.579,12.559,12.569,10492748,0
2017-07-21,12.559,12.579,12.549,12.569,7853812,0
2017-07-24,12.569,12.574,12.559,12.569,3406233,0
2017-07-25,12.564,12.579,12.559,12.579,5712994,0
2017-07-26,12.564,12.589,12.559,12.569,3777920,0
2017-07-27,12.569,12.579,12.529,12.544,7971391,0
2017-07-28,12.559,12.569,12.519,12.519,6552489,0
2017-07-31,12.539,12.579,12.539,12.569,10672494,0
2017-08-01,12.559,12.569,12.549,12.549,7586299,0
2017-08-02,12.549,12.569,12.529,12.529,6549855,0
2017-08-03,12.539,12.539,12.315,12.36,28602946,0
2017-08-04,12.37,12.4,12.31,12.32,9843745,0
2017-08-07,12.33,12.335,12.101,12.121,15534287,0
2017-08-08,12.111,12.245,12.091,12.21,7971864,0
2017-08-09,12.151,12.21,11.802,11.992,26412731,0
2017-08-10,11.982,12.041,11.862,11.882,10134447,0
2017-08-11,11.912,12.131,11.882,12.081,15797599,0
2017-08-14,12.091,12.25,12.081,12.23,8618627,0
2017-08-15,12.23,12.27,12.131,12.151,10171751,0
2017-08-16,12.191,12.245,12.141,12.181,8454933,0
2017-08-17,12.121,12.34,12.101,12.141,9883985,0
2017-08-18,12.141,12.24,12.091,12.22,6380691,0
2017-08-21,12.23,12.25,12.101,12.131,6383951,0
2017-08-22,12.191,12.24,12.131,12.131,3216360,0
2017-08-23,12.24,12.255,12.181,12.191,9853473,0
2017-08-24,12.191,12.215,12.041,12.131,6682509,0
2017-08-25,12.2,12.345,12.191,12.24,14625462,0
2017-08-28,12.191,12.29,12.191,12.27,5107055,0
2017-08-29,12.24,12.31,12.23,12.29,4945025,0
2017-08-30,12.28,12.33,12.26,12.29,3114015,0
2017-08-31,12.29,12.33,12.29,12.32,1940571,0
2017-09-01,12.3,12.335,12.28,12.33,2684092,0
2017-09-05,12.3,12.33,12.29,12.3,3283834,0
2017-09-06,12.29,12.36,12.26,12.32,5827837,0
2017-09-07,12.31,12.31,12.26,12.3,3237329,0
2017-09-08,12.3,12.34,12.29,12.31,2329850,0
2017-09-11,12.33,12.345,12.28,12.29,2571158,0
2017-09-12,12.3,12.32,12.235,12.28,4148841,0
2017-09-13,12.27,12.32,12.18,12.19,5045815,0
2017-09-14,12.19,12.3,12.16,12.17,6979237,0
2017-09-15,12.15,12.26,12.105,12.23,10872962,0
2017-09-18,12.2,12.265,12.12,12.19,6977051,0
2017-09-19,12.2,12.25,12.18,12.24,4823259,0
2017-09-20,12.22,12.25,12.12,12.14,6120258,0
2017-09-21,12.15,12.17,12.11,12.14,3442248,0
2017-09-22,12.13,12.15,12.06,12.11,3456193,0
2017-09-25,12.01,12.11,11.97,11.98,3599011,0
2017-09-26,12.01,12.03,11.86,11.9,9414296,0
2017-09-27,11.93,11.97,11.75,11.8,8839162,0
2017-09-28,11.8,11.83,11.65,11.66,7460021,0
2017-09-29,11.7,11.98,11.7,11.95,15730195,0
2017-10-02,12,12.05,11.95,12.03,7503550,0
2017-10-03,12.18,12.22,12.11,12.16,41933626,0
2017-10-04,12.13,12.27,12.13,12.25,12983048,0
2017-10-05,12.28,12.28,12.175,12.26,4471436,0
2017-10-06,12.23,12.31,12.23,12.27,2938606,0
2017-10-09,12.3,12.3,12.25,12.28,3521702,0
2017-10-10,12.38,12.39,12.29,12.33,10892567,0
2017-10-11,12.38,12.39,12.28,12.29,6015053,0
2017-10-12,12.29,12.32,12.16,12.21,5535805,0
2017-10-13,12.2,12.23,11.94,12.04,11693509,0
2017-10-16,12.05,12.11,11.895,11.91,7045305,0
2017-10-17,11.92,11.96,11.76,11.77,8115671,0
2017-10-18,11.8,11.93,11.79,11.81,10708259,0
2017-10-19,11.81,12.02,11.78,11.9,5064822,0
2017-10-20,11.91,11.955,11.875,11.9,2593956,0
2017-10-23,11.89,11.9599,11.82,11.83,3314960,0
2017-10-24,11.87,11.9,11.83,11.86,1766300,0
2017-10-25,11.86,11.9,11.76,11.78,3724299,0
2017-10-26,11.8,11.9,11.7,11.72,3033540,0
2017-10-27,11.74,11.78,11.59,11.64,6214473,0
2017-10-30,11.78,11.78,11.43,11.55,7027099,0
2017-10-31,11.51,11.69,11.51,11.65,3376863,0
2017-11-01,11.68,11.77,11.63,11.74,5528569,0
2017-11-02,11.71,12.64,11.62,12.58,57849999,0
2017-11-03,12.57,12.6,12.085,12.25,30188988,0
2017-11-06,12.5,12.58,12.45,12.54,14261905,0
2017-11-07,12.52,12.52,12.47,12.48,5694835,0
2017-11-08,12.5,12.56,12.46,12.53,3960728,0
2017-11-09,12.52,12.57,12.495,12.5,8895173,0
2017-11-10,12.55,12.67,12.55,12.62,9087289,0
