Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.5668,4.5715,4.5132,4.5521,172927,0
2005-02-28,4.5959,4.6155,4.5715,4.6008,229472,0
2005-03-01,4.5959,4.703,4.5424,4.6689,235023,0
2005-03-02,4.6445,4.6689,4.6201,4.63,281695,0
2005-03-03,4.6445,4.6884,4.6104,4.6737,238108,0
2005-03-04,4.6931,4.8391,4.6689,4.7904,249211,0
2005-03-07,4.7904,4.8439,4.7321,4.7419,164499,0
2005-03-08,4.7662,4.8051,4.6252,4.6737,202122,0
2005-03-09,4.63,4.6931,4.6252,4.63,249000,0
2005-03-10,4.6445,4.6689,4.528,4.5326,183411,0
2005-03-11,4.523,4.5424,4.4596,4.4744,197187,0
2005-03-14,4.4744,4.4937,4.4062,4.4258,219806,0
2005-03-15,4.4403,4.4744,4.3819,4.3868,195951,0
2005-03-16,4.3819,4.4258,4.3771,4.3916,196980,0
2005-03-17,4.3966,4.4791,4.3966,4.4695,147842,0
2005-03-18,4.4986,4.4986,4.3332,4.3868,435912,0
2005-03-21,4.4013,4.4258,4.3527,4.3771,288275,0
2005-03-22,4.3577,4.4258,4.3284,4.3332,299585,0
2005-03-23,4.3332,4.3916,4.2601,4.2701,326732,0
2005-03-24,4.2798,4.3771,4.2798,4.3431,151131,0
2005-03-28,4.3723,4.3771,4.2798,4.2846,297941,0
2005-03-29,4.2798,4.2846,4.1339,4.1776,257025,0
2005-03-30,4.158,4.1825,4.017,4.1825,433239,0
2005-03-31,4.2068,4.2068,4.0364,4.158,461617,0
2005-04-01,4.1388,4.1875,4.0364,4.0609,469839,0
2005-04-04,4.0075,4.0219,3.8422,3.8907,730768,0
2005-04-05,3.8031,3.8615,3.7206,3.7401,466138,0
2005-04-06,3.6964,3.7692,3.6473,3.7448,507471,0
2005-04-07,3.7206,3.8226,3.6523,3.7109,249000,0
2005-04-08,3.6669,3.7351,3.6231,3.6865,304314,0
2005-04-11,3.7159,3.7159,3.5746,3.5746,254966,0
2005-04-12,3.5746,3.7252,3.5258,3.7012,404042,0
2005-04-13,3.6865,3.7934,3.5746,3.5942,269358,0
2005-04-14,3.5942,3.6329,3.5406,3.5502,185467,0
2005-04-15,3.5502,3.6426,3.453,3.458,300827,0
2005-04-18,3.6473,3.7885,3.5746,3.6669,309663,0
2005-04-19,3.672,3.7401,3.5696,3.6231,240164,0
2005-04-20,3.5406,3.6036,3.5258,3.5696,212605,0
2005-04-21,3.6473,3.7692,3.5601,3.7448,366001,0
2005-04-22,3.7206,3.7206,3.5502,3.6329,331663,0
2005-04-25,3.6281,3.7934,3.6281,3.7692,267099,0
2005-04-26,3.7692,3.7885,3.7012,3.7692,127278,0
2005-04-27,3.7692,3.8808,3.7206,3.8129,186494,0
2005-04-28,3.8422,3.8857,3.7448,3.7594,137147,0
2005-04-29,3.7206,3.7641,3.6768,3.7594,231318,0
2005-05-02,3.7109,3.8615,3.6865,3.8467,192867,0
2005-05-03,3.8808,3.8808,3.8081,3.8276,158739,0
2005-05-04,3.7788,3.8907,3.7692,3.8761,224535,0
2005-05-05,3.8907,3.9198,3.8372,3.9198,147016,0
2005-05-06,3.9688,4.0511,3.915,3.9394,216517,0
2005-05-09,3.959,3.9638,3.8615,3.9298,239340,0
2005-05-10,3.8907,3.9833,3.8226,3.9489,246330,0
2005-05-11,3.9833,4.0123,3.8713,3.959,288483,0
2005-05-12,3.9247,4.0609,3.7788,3.7835,243658,0
2005-05-13,3.7641,3.988,3.7351,3.8031,144549,0
2005-05-16,3.7934,3.9101,3.7934,3.8808,137970,0
2005-05-17,3.8665,3.9394,3.8665,3.9052,214461,0
2005-05-18,3.9394,4.0511,3.9198,4.0511,170460,0
2005-05-19,4.0853,4.3771,4.0853,4.338,542216,0
2005-05-20,4.3723,4.3771,4.158,4.2846,235641,0
2005-05-23,4.3088,4.4013,4.2846,4.3819,253323,0
2005-05-24,4.4258,4.4838,4.3527,4.4062,219596,0
2005-05-25,4.4062,4.4208,4.197,4.3138,423987,0
2005-05-26,4.3625,4.4403,4.3625,4.3868,221245,0
2005-05-27,4.4355,4.4355,4.3284,4.4013,188140,0
2005-05-31,4.4013,4.5811,4.3819,4.5811,516103,0
2005-06-01,4.6155,4.6397,4.5326,4.591,439410,0
2005-06-02,4.5473,4.5715,4.4986,4.5473,240164,0
2005-06-03,4.523,4.5473,4.3478,4.4355,356753,0
2005-06-06,4.4744,4.4986,4.4062,4.455,231936,0
2005-06-07,4.455,4.4937,4.3625,4.3625,191637,0
2005-06-08,4.4013,4.4355,4.3431,4.3625,390060,0
2005-06-09,4.3625,4.4596,4.3185,4.4596,259285,0
2005-06-10,4.4695,4.4889,4.4258,4.4403,181356,0
2005-06-13,4.3966,4.4838,4.3868,4.4645,233171,0
2005-06-14,4.4645,4.5715,4.4645,4.4986,322616,0
2005-06-15,4.5034,4.5668,4.4258,4.4305,281904,0
2005-06-16,4.4355,4.4986,4.4062,4.4305,331250,0
2005-06-17,4.2557,4.3138,4.158,4.2116,1123296,0
2005-06-20,4.1631,4.1776,3.9489,4.1388,872029,0
2005-06-21,4.0707,4.1923,4.0707,4.1679,297941,0
2005-06-22,4.3041,4.3138,3.993,4.197,719663,0
2005-06-23,4.197,4.197,4.0267,4.0853,382865,0
2005-06-24,4.0656,4.1435,3.988,4.017,1900948,0
2005-06-27,4.0267,4.1145,4.0267,4.0853,442498,0
2005-06-28,4.0853,4.0853,4.0318,4.0754,858459,0
2005-06-29,4.0754,4.0951,3.993,4.0511,284784,0
2005-06-30,4.0414,4.0853,4.0267,4.0267,293829,0
2005-07-01,4.1,4.1145,4.0414,4.0804,205620,0
2005-07-05,4.0804,4.1045,3.993,4.0267,230294,0
2005-07-06,4.0754,4.0754,3.993,4.0123,305756,0
2005-07-07,3.988,4.0609,3.988,4.0414,195340,0
2005-07-08,4.0414,4.0414,3.9638,3.9977,208088,0
2005-07-11,3.9977,4.0123,3.9298,3.9394,327344,0
2005-07-12,3.8956,3.9638,3.8907,3.9247,472925,0
2005-07-13,3.9298,3.959,3.9003,3.9394,218778,0
2005-07-14,3.9394,3.988,3.8956,3.9541,169021,0
2005-07-15,3.959,3.9638,3.9003,3.9444,197601,0
2005-07-18,3.8956,3.9541,3.8956,3.9247,153802,0
2005-07-19,3.9394,3.9833,3.915,3.9688,177036,0
2005-07-20,3.9489,4.056,3.9489,4.0364,222066,0
2005-07-21,4.0754,4.0754,3.9003,3.9052,363123,0
2005-07-22,3.8956,3.915,3.7788,3.8518,742077,0
2005-07-25,3.8226,4.3527,3.8031,4.0123,1461124,0
2005-07-26,4.0219,4.1097,3.993,4.1045,701160,0
2005-07-27,4.1191,4.1292,3.9444,3.9638,505000,0
2005-07-28,3.9638,4.0267,3.9003,3.9541,351406,0
2005-07-29,3.9444,3.9638,3.8956,3.9101,239340,0
2005-08-01,3.8956,3.9735,3.8956,3.9394,309046,0
2005-08-02,3.9394,3.959,3.9052,3.9298,264429,0
2005-08-03,3.915,3.9735,3.9003,3.9735,298557,0
2005-08-04,3.9688,3.9833,3.9444,3.9833,191228,0
2005-08-05,3.9638,3.9735,3.9101,3.9247,443520,0
2005-08-08,3.8956,3.9444,3.8956,3.9444,368468,0
2005-08-09,3.9298,3.959,3.9003,3.915,311718,0
2005-08-10,3.8956,3.9003,3.8467,3.8467,445573,0
2005-08-11,3.8422,3.8857,3.7981,3.8761,209727,0
2005-08-12,3.8422,3.8566,3.7692,3.8031,239752,0
2005-08-15,3.7981,3.8422,3.7934,3.8372,208703,0
2005-08-16,3.8372,3.8857,3.7981,3.8323,215487,0
2005-08-17,3.8031,3.8518,3.8031,3.8177,166138,0
2005-08-18,3.8031,3.8226,3.7692,3.8031,362508,0
2005-08-19,3.7934,3.8323,3.774,3.8177,203357,0
2005-08-22,3.8177,3.8177,3.7692,3.7934,149693,0
2005-08-23,3.7934,3.8276,3.7788,3.7981,163879,0
2005-08-24,3.8031,3.9052,3.7835,3.8956,438583,0
2005-08-25,3.8956,3.915,3.8422,3.915,218368,0
2005-08-26,3.9247,3.9247,3.7981,3.9101,295270,0
2005-08-29,3.8808,3.8808,3.7448,3.7594,316245,0
2005-08-30,3.7499,3.7934,3.7059,3.7401,251266,0
2005-08-31,3.7401,3.9003,3.7401,3.8713,291976,0
2005-09-01,3.8907,3.9344,3.8422,3.9344,269358,0
2005-09-02,3.9101,3.9344,3.8808,3.8857,171487,0
2005-09-06,3.9003,3.915,3.7934,3.8129,299178,0
2005-09-07,3.8615,3.8907,3.8081,3.8907,196161,0
2005-09-08,3.8615,3.8907,3.8276,3.8566,247568,0
2005-09-09,3.8566,3.8907,3.8372,3.8808,167992,0
2005-09-12,3.8615,3.9394,3.8467,3.8956,143319,0
2005-09-13,3.8956,3.9394,3.7499,3.8081,224740,0
2005-09-14,3.8566,3.8857,3.8031,3.8665,155444,0
2005-09-15,3.8615,3.8808,3.8323,3.8615,105484,0
2005-09-16,3.6183,3.6473,3.5502,3.5843,936593,0
2005-09-19,3.5454,3.5696,3.3313,3.4677,674427,0
2005-09-20,3.4238,3.4774,3.4238,3.453,378540,0
2005-09-21,3.4238,3.4725,3.3751,3.4289,374840,0
2005-09-22,3.4093,3.4385,3.3896,3.4238,310688,0
2005-09-23,3.3994,3.4289,3.3313,3.4093,366821,0
2005-09-26,3.3605,3.4481,3.3313,3.3896,176626,0
2005-09-27,3.3505,3.3896,3.3313,3.3313,259082,0
2005-09-28,3.3265,3.38,3.3022,3.312,344415,0
2005-09-29,3.2779,3.3218,3.2633,3.3169,344825,0
2005-09-30,3.2779,3.3605,3.2779,3.3605,276147,0
2005-10-03,3.3022,3.3265,3.2585,3.2585,224740,0
2005-10-04,3.3558,3.38,3.239,3.2633,428920,0
2005-10-05,3.2488,3.312,3.1758,3.2633,379367,0
2005-10-06,3.2633,3.312,3.2633,3.2975,154216,0
2005-10-07,3.2975,3.3265,3.2196,3.283,165111,0
2005-10-10,3.283,3.2925,3.2343,3.2439,158118,0
2005-10-11,3.283,3.283,3.2343,3.2343,434271,0
2005-10-12,3.2146,3.2534,3.2097,3.2196,306164,0
2005-10-13,3.2244,3.2244,3.1758,3.2097,236461,0
2005-10-14,3.1856,3.2878,3.1807,3.2878,432210,0
2005-10-17,3.2488,3.2779,3.1758,3.2002,150922,0
2005-10-18,3.2002,3.2682,3.1758,3.1903,202534,0
2005-10-19,3.1856,3.1903,3.1369,3.171,262781,0
2005-10-20,3.132,3.1612,3.1029,3.1419,204798,0
2005-10-21,3.0397,3.1612,3.0346,3.0591,361482,0
2005-10-24,3.0299,3.0785,3.0251,3.0397,236669,0
2005-10-25,3.0346,3.0397,2.9521,2.9814,250036,0
2005-10-26,2.9179,2.9473,2.8257,2.8645,369293,0
2005-10-27,2.8499,2.8743,2.7819,2.8158,342972,0
2005-10-28,2.8402,3.0299,2.7575,2.9908,512815,0
2005-10-31,2.9908,2.9908,2.8936,2.9715,213842,0
2005-11-01,2.9035,2.9326,2.879,2.9035,135298,0
2005-11-02,2.8743,2.9132,2.8548,2.8694,408564,0
2005-11-03,2.8597,2.9132,2.8499,2.8597,167374,0
2005-11-04,2.8597,2.8888,2.8597,2.8694,251058,0
2005-11-07,2.8597,2.9035,2.8548,2.8694,212605,0
2005-11-08,2.8499,2.8645,2.7868,2.8158,277995,0
2005-11-09,2.7819,2.8111,2.7479,2.7819,250236,0
2005-11-10,2.7333,2.7725,2.7137,2.7527,348523,0
2005-11-11,2.7137,2.9179,2.7137,2.9179,711236,0
2005-11-14,2.8694,2.9179,2.8452,2.9179,261138,0
2005-11-15,2.9035,2.9083,2.8257,2.8743,169437,0
2005-11-16,2.879,2.879,2.8062,2.8207,238306,0
2005-11-17,2.8207,2.8694,2.8207,2.8694,205005,0
2005-11-18,2.8452,2.8694,2.8158,2.8499,134888,0
2005-11-21,2.8257,2.8694,2.8062,2.8694,250855,0
2005-11-22,2.8207,3.0641,2.8062,3.0056,1690807,0
2005-11-23,3.0105,3.3896,2.9667,3.3169,838513,0
2005-11-25,3.2488,3.2975,3.2097,3.2343,106098,0
2005-11-28,3.2534,3.283,3.1466,3.1807,235023,0
2005-11-29,3.2146,3.2146,3.0591,3.1174,197601,0
2005-11-30,3.0736,3.1466,3.0447,3.0447,201097,0
2005-12-01,3.0397,3.1029,2.9958,3.0251,224332,0
2005-12-02,3.0346,3.0447,2.9326,2.9958,277995,0
2005-12-05,2.9473,2.9958,2.8936,2.9425,244070,0
2005-12-06,2.9179,2.9715,2.8304,2.879,683476,0
2005-12-07,2.884,2.9083,2.8207,2.8888,262372,0
2005-12-08,2.9373,2.957,2.8936,2.9179,309663,0
2005-12-09,2.9425,2.9425,2.8062,2.8062,710828,0
2005-12-12,2.8207,2.9179,2.8207,2.9083,558874,0
2005-12-13,2.8985,2.9473,2.8694,2.8888,358192,0
2005-12-14,2.879,2.9179,2.8694,2.9132,236874,0
2005-12-15,2.8743,2.9035,2.8111,2.8207,401166,0
2005-12-16,2.8304,2.8597,2.8062,2.8207,236669,0
2005-12-19,2.8207,2.8257,2.7725,2.7725,236050,0
2005-12-20,2.7725,2.7819,2.6359,2.7479,389646,0
2005-12-21,2.7381,2.7725,2.665,2.7479,523299,0
2005-12-22,2.7527,2.9132,2.7235,2.9083,531937,0
2005-12-23,2.884,2.9667,2.879,2.9618,431592,0
2005-12-27,2.9618,2.9618,2.8694,2.884,649961,0
2005-12-28,2.8743,2.8936,2.8354,2.8743,391290,0
2005-12-29,2.8743,2.884,2.7964,2.8354,358601,0
2005-12-30,2.7674,2.8402,2.7431,2.8257,661679,0
2006-01-03,3.0641,3.4627,3.0641,3.4289,1406639,0
2006-01-04,3.3313,3.4774,3.3313,3.4044,458528,0
2006-01-05,3.4385,3.4822,3.4093,3.4774,253940,0
2006-01-06,3.4289,3.5017,3.4289,3.4434,238726,0
2006-01-09,3.4336,3.5017,3.4336,3.4627,337211,0
2006-01-10,3.3896,3.497,3.38,3.497,366618,0
2006-01-11,3.4725,3.6183,3.4725,3.6135,374432,0
2006-01-12,3.6473,3.6914,3.5696,3.6865,368468,0
2006-01-13,3.6865,3.7252,3.5991,3.7206,407949,0
2006-01-17,3.672,3.672,3.4725,3.5258,419051,0
2006-01-18,3.5258,3.5843,3.497,3.5357,164907,0
2006-01-19,3.5309,3.5991,3.5258,3.5991,238108,0
2006-01-20,3.6231,3.6523,3.5889,3.6426,384300,0
2006-01-23,3.6329,3.672,3.5746,3.5794,173958,0
2006-01-24,3.5454,3.5794,3.5309,3.5794,115143,0
2006-01-25,3.5696,3.6231,3.5552,3.5746,149486,0
2006-01-26,3.5942,3.5942,3.5112,3.5696,144549,0
2006-01-27,3.5794,3.6914,3.5454,3.5991,496983,0
2006-01-30,3.5843,3.5843,3.5258,3.5552,163879,0
2006-01-31,3.5648,3.6473,3.5309,3.6329,340506,0
2006-02-01,3.6426,3.6669,3.6036,3.6473,294240,0
2006-02-02,3.6085,3.6523,3.5357,3.5942,146605,0
2006-02-03,3.5942,3.5942,3.5017,3.5112,230911,0
2006-02-06,3.5017,3.5017,3.3505,3.3994,351813,0
2006-02-07,3.38,3.4481,3.3751,3.419,118645,0
2006-02-08,3.3896,3.4044,3.3459,3.3558,86767,0
2006-02-09,3.3505,3.38,3.3313,3.3313,142083,0
2006-02-10,3.3169,3.3459,3.2732,3.3022,298148,0
2006-02-13,3.2097,3.2682,3.1903,3.2343,214461,0
2006-02-14,3.2343,3.4238,3.2343,3.4044,303902,0
2006-02-15,3.3558,3.4093,3.3169,3.3945,159765,0
2006-02-16,3.3505,3.4093,3.3505,3.3701,300614,0
2006-02-17,3.3751,3.4044,3.3364,3.4044,155245,0
2006-02-21,3.3896,3.4044,3.283,3.3605,67236,0
2006-02-22,3.3505,3.4142,3.3218,3.3945,92937,0
2006-02-23,3.3653,3.4142,3.3605,3.38,47702,0
2006-02-24,3.3653,3.4044,3.3558,3.4044,98902,0
2006-02-27,3.4044,3.4385,3.3945,3.4044,119467,0
2006-02-28,3.3945,3.4238,3.3847,3.3994,96846,0
2006-03-01,3.3945,3.4044,3.38,3.3994,83077,0
2006-03-02,3.3945,3.4142,3.38,3.4093,220833,0
2006-03-03,3.3945,3.3994,3.38,3.3945,119057,0
2006-03-06,3.3896,3.419,3.38,3.3994,126254,0
2006-03-07,3.4044,3.4093,3.38,3.38,215903,0
2006-03-08,3.3896,3.3994,3.3751,3.3994,72791,0
2006-03-09,3.3994,3.4142,3.38,3.3847,57366,0
2006-03-10,3.3653,3.4044,3.3412,3.3945,92937,0
2006-03-13,3.3558,3.3945,3.3558,3.3701,97668,0
2006-03-14,3.3701,3.3847,3.3605,3.3701,151543,0
2006-03-15,3.3701,3.3994,3.3169,3.3751,88411,0
2006-03-16,3.3412,3.4142,3.3412,3.3847,251058,0
2006-03-17,3.3751,3.3945,3.2196,3.283,309252,0
2006-03-20,3.283,3.3994,3.283,3.3412,118024,0
2006-03-21,3.3412,3.3412,3.1807,3.2925,220833,0
2006-03-22,3.2878,3.3071,3.2196,3.2878,111855,0
2006-03-23,3.3022,3.3605,3.2732,3.3558,149277,0
2006-03-24,3.3313,3.3558,3.283,3.3459,111855,0
2006-03-27,3.2534,3.3313,3.2534,3.283,161204,0
2006-03-28,3.283,3.3265,3.2488,3.2925,159146,0
2006-03-29,3.283,3.3558,3.283,3.3364,80193,0
2006-03-30,3.3071,3.3558,3.2878,3.3558,135298,0
2006-03-31,3.3558,3.4289,3.312,3.4289,388826,0
2006-04-03,3.4044,3.4289,3.3701,3.3701,170873,0
2006-04-04,3.4238,3.4238,3.38,3.3847,95611,0
2006-04-05,3.3896,3.4044,3.3751,3.3945,211998,0
2006-04-06,3.3751,3.4142,3.3751,3.4093,89034,0
2006-04-07,3.38,3.4044,3.2925,3.312,132830,0
2006-04-10,3.283,3.3071,3.2585,3.2925,128714,0
2006-04-11,3.283,3.283,3.2343,3.2633,109595,0
2006-04-12,3.2488,3.2585,3.205,3.2244,184442,0
2006-04-13,3.2196,3.2633,3.2097,3.2488,83273,0
2006-04-17,3.2244,3.2488,3.1903,3.2439,138382,0
2006-04-18,3.2244,3.4044,3.2244,3.3994,457708,0
2006-04-19,3.4044,3.7012,3.3945,3.7012,492046,0
2006-04-20,3.6964,3.7448,3.4434,3.7448,580873,0
2006-04-21,3.6473,3.7692,3.5794,3.7448,720488,0
2006-04-24,3.6473,3.7012,3.5746,3.6865,226181,0
2006-04-25,3.6571,3.6571,3.5112,3.6231,194311,0
2006-04-26,3.5942,3.6426,3.5601,3.5601,173336,0
2006-04-27,3.5309,3.7934,3.5258,3.7885,601026,0
2006-04-28,3.7401,3.7835,3.672,3.7401,167374,0
2006-05-01,3.6377,3.7401,3.5889,3.6377,250447,0
2006-05-02,3.6329,3.662,3.5601,3.5843,131803,0
2006-05-03,3.6036,3.6426,3.5794,3.5942,75255,0
2006-05-04,3.5746,3.6231,3.5601,3.6085,141054,0
2006-05-05,3.5746,3.6914,3.5746,3.6473,163672,0
2006-05-08,3.5258,3.7499,3.5258,3.7448,201918,0
2006-05-09,3.7448,3.7788,3.7109,3.7788,206645,0
2006-05-10,3.774,3.7934,3.6669,3.7885,267922,0
2006-05-11,3.7594,3.9394,3.7545,3.9052,448663,0
2006-05-12,3.8761,3.8907,3.8226,3.8422,165524,0
2006-05-15,3.7934,3.8422,3.6964,3.8177,203564,0
2006-05-16,3.774,3.8761,3.774,3.8467,209523,0
2006-05-17,3.8467,3.8467,3.6914,3.7351,207677,0
2006-05-18,3.7835,3.8422,3.7401,3.8031,237697,0
2006-05-19,3.7594,3.7692,3.6865,3.7448,140437,0
2006-05-22,3.6523,3.7252,3.6085,3.7159,130160,0
2006-05-23,3.6865,3.8031,3.672,3.672,153595,0
2006-05-24,3.6231,3.672,3.5648,3.5843,202739,0
2006-05-25,3.6135,3.6571,3.6135,3.6523,86154,0
2006-05-26,3.6473,3.6571,3.5991,3.5991,78955,0
2006-05-30,3.5112,3.6085,3.5066,3.5357,94173,0
2006-05-31,3.5066,3.6377,3.4142,3.5794,322204,0
2006-06-01,3.521,3.6571,3.4725,3.6473,142488,0
2006-06-02,3.6523,3.7545,3.6135,3.7159,203152,0
2006-06-05,3.6914,3.7448,3.672,3.7109,159563,0
2006-06-06,3.6329,3.7304,3.6329,3.6817,204590,0
2006-06-07,3.6377,3.7109,3.6183,3.7012,260516,0
2006-06-08,3.6865,3.8422,3.5746,3.7401,286427,0
2006-06-09,3.7448,3.7885,3.7109,3.7448,171695,0
2006-06-12,3.7835,3.7835,3.672,3.7252,113295,0
2006-06-13,3.6768,3.7885,3.6571,3.7448,303697,0
2006-06-14,3.6865,3.7788,3.6768,3.7499,507054,0
2006-06-15,3.8177,3.8177,3.7499,3.7641,160382,0
2006-06-16,3.7692,3.7885,3.5889,3.6473,130160,0
2006-06-19,3.6473,3.6473,3.5502,3.5502,118024,0
2006-06-20,3.5309,3.5696,3.453,3.453,254763,0
2006-06-21,3.4385,3.5843,3.4385,3.5357,145166,0
2006-06-22,3.5696,3.5794,3.5066,3.5066,123784,0
2006-06-23,3.5357,3.6183,3.5017,3.5696,130160,0
2006-06-26,3.7641,3.7981,3.6768,3.774,184847,0
2006-06-27,3.7252,3.7401,3.6036,3.6135,89034,0
2006-06-28,3.6231,3.6281,3.521,3.5502,103834,0
2006-06-29,3.5696,3.7885,3.5696,3.7012,241602,0
2006-06-30,3.5843,3.7159,3.5502,3.6914,192048,0
2006-07-03,3.5112,3.6817,3.5112,3.6473,66622,0
2006-07-05,3.5991,3.6329,3.5454,3.5794,71556,0
2006-07-06,3.6231,3.6426,3.4774,3.4868,141261,0
2006-07-07,3.4725,3.6914,3.4725,3.6329,184644,0
2006-07-10,3.6473,3.6768,3.5991,3.6183,74640,0
2006-07-11,3.5991,3.6183,3.521,3.5502,67236,0
2006-07-12,3.521,3.6231,3.5066,3.5502,147224,0
2006-07-13,3.521,3.5942,3.5017,3.5017,98082,0
2006-07-14,3.5017,3.5406,3.4822,3.497,112480,0
2006-07-17,3.497,3.5066,3.453,3.453,110208,0
2006-07-18,3.4385,3.5454,3.4336,3.4919,86361,0
2006-07-19,3.521,3.6135,3.4868,3.5991,116172,0
2006-07-20,3.5502,3.5991,3.5406,3.5454,88624,0
2006-07-21,3.4822,3.5502,3.4142,3.419,239340,0
2006-07-24,3.4093,3.4481,3.2925,3.3169,208703,0
2006-07-25,3.3218,3.4725,3.3218,3.3994,156682,0
2006-07-26,3.4044,3.4238,3.312,3.3605,144139,0
2006-07-27,3.4044,3.4434,3.3558,3.3605,83077,0
2006-07-28,3.3653,3.4774,3.3653,3.4774,267922,0
2006-07-31,3.4336,3.4774,3.4336,3.4774,177654,0
2006-08-01,3.458,3.5066,3.4289,3.453,149693,0
2006-08-02,3.453,3.4774,3.4289,3.458,130983,0
2006-08-03,3.4481,3.453,3.3945,3.4289,202328,0
2006-08-04,3.4336,3.497,3.3505,3.4434,261752,0
2006-08-07,3.4434,3.5258,3.419,3.4919,240577,0
2006-08-08,3.5066,3.5258,3.453,3.4919,348523,0
2006-08-09,3.4434,3.5017,3.4434,3.453,92531,0
2006-08-10,3.4774,3.5991,3.4774,3.5454,240577,0
2006-08-11,3.5309,3.5942,3.4868,3.5648,163057,0
2006-08-14,3.5502,3.5991,3.5309,3.5502,98694,0
2006-08-15,3.5942,3.7206,3.5648,3.7109,200067,0
2006-08-16,3.7012,3.7448,3.6964,3.6964,172306,0
2006-08-17,3.7351,3.7641,3.6964,3.7401,114533,0
2006-08-18,3.7159,3.7835,3.6377,3.7252,203564,0
2006-08-21,3.6964,3.7641,3.6865,3.7401,75459,0
2006-08-22,3.7059,3.8129,3.7059,3.7594,181356,0
2006-08-23,3.7594,3.8081,3.7545,3.774,174574,0
2006-08-24,3.774,3.8276,3.774,3.8226,237285,0
2006-08-25,3.8226,3.8276,3.7448,3.7499,186494,0
2006-08-28,3.6817,3.8907,3.6817,3.8761,603905,0
2006-08-29,3.8518,4.0026,3.7788,3.988,527415,0
2006-08-30,3.988,4.0267,3.9298,3.988,324877,0
2006-08-31,3.993,4.0219,3.9344,3.9977,166552,0
2006-09-01,3.9638,4.0364,3.9489,4.0364,123573,0
2006-09-05,3.8956,3.9833,3.8956,3.915,238726,0
2006-09-06,3.8907,3.9298,3.8372,3.8566,141464,0
2006-09-07,3.8566,3.8907,3.7692,3.8177,121926,0
2006-09-08,3.8518,3.8713,3.7835,3.8713,152568,0
2006-09-11,3.8177,3.8665,3.7252,3.7351,134888,0
2006-09-12,3.7351,3.8808,3.7159,3.8665,309252,0
2006-09-13,3.8665,3.915,3.8615,3.8907,215074,0
2006-09-14,3.8907,3.9101,3.8665,3.8857,123990,0
2006-09-15,3.8665,3.9394,3.8129,3.8177,391499,0
2006-09-18,3.8177,3.8956,3.7692,3.8956,347500,0
2006-09-19,3.9101,3.9101,3.8566,3.8808,220833,0
2006-09-20,3.8907,3.9344,3.8857,3.9101,123784,0
2006-09-21,3.9394,4.0707,3.9298,4.0414,331250,0
2006-09-22,4.0364,4.0609,3.988,3.993,173336,0
2006-09-25,4.0026,4.1191,3.9833,4.1191,349962,0
2006-09-26,4.1,4.2264,4.0707,4.1825,250236,0
2006-09-27,4.197,4.2311,4.0414,4.2116,434473,0
2006-09-28,4.2166,4.2557,4.056,4.1825,414319,0
2006-09-29,4.158,4.202,4.1097,4.197,273269,0
2006-10-02,4.202,4.2311,4.1339,4.2166,279645,0
2006-10-03,4.2166,4.2166,4.1292,4.1825,184442,0
2006-10-04,4.2264,4.2264,4.1339,4.1923,347703,0
2006-10-05,4.1923,4.197,4.1534,4.1825,269974,0
2006-10-06,4.1339,4.1875,4.1292,4.1388,150306,0
2006-10-09,4.124,4.1435,4.0364,4.1145,148661,0
2006-10-10,4.1145,4.1339,4.1,4.1191,103428,0
2006-10-11,4.1292,4.158,4.0707,4.1339,169437,0
2006-10-12,4.1097,4.158,4.1097,4.1435,171695,0
2006-10-13,4.1534,4.2068,4.1534,4.202,545713,0
2006-10-16,4.2068,4.2068,4.1631,4.1923,131186,0
2006-10-17,4.124,4.1923,4.124,4.1728,95611,0
2006-10-18,4.1339,4.202,4.1339,4.1534,130569,0
2006-10-19,4.1435,4.1728,4.0951,4.1,135298,0
2006-10-20,4.124,4.2068,4.1097,4.1825,309452,0
2006-10-23,4.158,4.2068,4.1292,4.158,97668,0
2006-10-24,4.1097,4.1679,4.1097,4.158,78133,0
2006-10-25,4.1339,4.1679,4.124,4.124,86154,0
2006-10-26,4.1145,4.158,4.1097,4.158,146815,0
2006-10-27,4.1388,4.2068,4.1339,4.1485,119057,0
2006-10-30,4.1388,4.1728,4.124,4.1485,141877,0
2006-10-31,4.1339,4.1776,4.1339,4.1631,204590,0
2006-11-01,4.1534,4.2068,4.1534,4.1923,107333,0
2006-11-02,4.1825,4.2311,4.1825,4.2116,449481,0
2006-11-03,4.1923,4.2068,4.0804,4.0853,215074,0
2006-11-06,4.0853,4.1045,4.0609,4.0656,109184,0
2006-11-07,4.0414,4.0609,3.9833,4.0123,265041,0
2006-11-08,3.988,4.0707,3.9688,4.0123,205414,0
2006-11-09,3.9735,4.0318,3.9638,3.9638,136536,0
2006-11-10,3.9638,3.993,3.8615,3.8907,226591,0
2006-11-13,3.8665,3.9298,3.8031,3.8372,228856,0
2006-11-14,3.8372,3.9783,3.8372,3.9783,227412,0
2006-11-15,3.9783,3.9833,3.9344,3.9489,78753,0
2006-11-16,3.9638,3.9783,3.9247,3.9489,140641,0
2006-11-17,3.9247,3.988,3.9247,3.9735,94173,0
2006-11-20,3.9489,3.9833,3.9444,3.9688,97462,0
2006-11-21,3.9394,3.988,3.9298,3.9541,110416,0
2006-11-22,3.9541,3.988,3.9394,3.988,161001,0
2006-11-24,3.9489,4.0075,3.9489,3.9977,92322,0
2006-11-27,3.993,3.993,3.9444,3.959,154216,0
2006-11-28,3.9977,3.9977,3.9394,3.9783,110416,0
2006-11-29,3.959,3.988,3.9394,3.9688,142908,0
2006-11-30,3.9638,4.0463,3.9541,3.9977,162438,0
2006-12-01,3.9638,4.0804,3.9541,4.0707,135502,0
2006-12-04,4.0463,4.0804,4.0318,4.0364,105891,0
2006-12-05,4.0414,4.0804,4.0364,4.0414,150721,0
2006-12-06,4.0609,4.0707,4.0075,4.0511,213428,0
2006-12-07,4.0364,4.0511,3.9198,3.9344,366001,0
2006-12-08,3.9344,4.0853,3.9344,4.0511,148249,0
2006-12-11,4.0318,4.0804,4.0123,4.0656,62711,0
2006-12-12,4.0609,4.0707,4.0123,4.056,122757,0
2006-12-13,4.0511,4.0707,4.017,4.0414,138791,0
2006-12-14,4.0123,4.056,3.9489,3.9833,140847,0
2006-12-15,3.9638,3.993,3.9344,3.9541,158739,0
2006-12-18,3.9394,3.9541,3.915,3.9298,146815,0
2006-12-19,3.9198,3.9541,3.915,3.9444,91709,0
2006-12-20,3.9247,3.9688,3.9052,3.9198,115557,0
2006-12-21,3.9101,4.056,3.9101,4.0511,379568,0
2006-12-22,4.0318,4.1045,4.0318,4.1,135912,0
2006-12-26,4.1,4.1045,4.0219,4.0318,62302,0
2006-12-27,4.0364,4.0609,3.993,4.017,159356,0
2006-12-28,3.993,4.0414,3.9198,3.9783,134474,0
2006-12-29,3.9298,4.0414,3.9247,4.0364,229472,0
2007-01-03,3.9688,4.0364,3.9198,4.0026,168610,0
2007-01-04,3.9541,3.988,3.9489,3.9638,99515,0
2007-01-05,3.9394,3.9394,3.8956,3.9394,115143,0
2007-01-08,3.8956,3.9394,3.8808,3.9198,87801,0
2007-01-09,3.915,3.9198,3.8665,3.8857,120081,0
2007-01-10,3.8713,3.9003,3.8422,3.8713,94994,0
2007-01-11,3.8857,3.9394,3.8422,3.9344,119262,0
2007-01-12,3.9298,3.9489,3.9101,3.9394,92937,0
2007-01-16,3.8907,3.9638,3.8907,3.9638,230708,0
2007-01-17,3.9394,3.9638,3.8956,3.9394,68882,0
2007-01-18,3.9052,3.9638,3.8422,3.8956,64358,0
2007-01-19,3.9394,3.9394,3.8323,3.915,51401,0
2007-01-22,3.8665,3.915,3.8422,3.915,79986,0
2007-01-23,3.915,3.9394,3.8665,3.8907,80808,0
2007-01-24,3.9101,3.915,3.8713,3.8713,173336,0
2007-01-25,3.8615,3.9198,3.8422,3.8665,308425,0
2007-01-26,3.8467,3.9344,3.8467,3.8665,193073,0
2007-01-29,3.8665,3.9298,3.8615,3.915,131186,0
2007-01-30,3.9198,3.9247,3.8761,3.9247,166963,0
2007-01-31,3.9003,3.9198,3.8665,3.8857,107952,0
2007-02-01,3.8665,3.9101,3.8566,3.8808,99724,0
2007-02-02,3.8857,3.9003,3.8665,3.8956,68060,0
2007-02-05,3.8907,3.8907,3.8566,3.8665,106921,0
2007-02-06,3.8713,3.8857,3.8665,3.8761,20974,0
2007-02-07,3.8761,3.8857,3.8422,3.8761,52848,0
2007-02-08,3.8665,3.8665,3.7692,3.7934,315418,0
2007-02-09,3.8907,3.9833,3.7981,3.959,529059,0
2007-02-12,3.915,4.0123,3.8808,3.9977,141877,0
2007-02-13,3.9247,4.1339,3.9247,4.0901,308224,0
2007-02-14,4.0463,4.2311,4.0463,4.1631,269452,0
2007-02-15,4.1485,4.2505,4.1097,4.1825,258667,0
2007-02-16,4.2311,4.338,4.1923,4.299,223712,0
2007-02-20,4.3672,4.3672,4.2068,4.2846,178887,0
2007-02-21,4.2361,4.2361,4.1728,4.2068,122552,0
2007-02-22,4.1339,4.1679,4.1145,4.1388,122347,0
2007-02-23,4.1,4.202,4.0609,4.1339,131389,0
2007-02-26,4.1097,4.2116,4.1045,4.1923,113501,0
2007-02-27,4.158,4.2264,4.0707,4.1875,86978,0
2007-02-28,4.2264,4.2701,3.9489,4.2557,106921,0
2007-03-01,4.2068,4.2116,4.1,4.197,87801,0
2007-03-02,4.1776,4.1776,4.0853,4.1097,127894,0
2007-03-05,3.915,4.1339,3.9052,4.1097,340091,0
2007-03-06,4.1388,4.2116,4.0656,4.2068,173130,0
2007-03-07,4.158,4.1825,4.1191,4.1825,74640,0
2007-03-08,4.2264,4.2798,4.1388,4.2166,180532,0
2007-03-09,4.2166,4.2311,4.0511,4.1045,137558,0
2007-03-12,4.1923,4.1923,4.0853,4.124,162438,0
2007-03-13,4.0853,4.1728,4.0511,4.1534,223303,0
2007-03-14,4.1339,4.1631,4.0463,4.124,294445,0
2007-03-15,4.0656,4.1435,4.0656,4.124,188757,0
2007-03-16,4.124,4.2311,4.0804,4.2311,182382,0
2007-03-19,4.2505,4.2653,4.1875,4.2557,221040,0
2007-03-20,4.2557,4.2896,4.2361,4.2846,77315,0
2007-03-21,4.2846,4.5571,4.2798,4.4596,338036,0
2007-03-22,4.4062,4.4838,4.3771,4.4838,477443,0
2007-03-23,4.4838,4.523,4.4305,4.4451,183616,0
2007-03-26,4.4744,4.591,4.4451,4.591,234201,0
2007-03-27,4.5715,4.6155,4.528,4.5863,156682,0
2007-03-28,4.528,4.7223,4.528,4.6641,263815,0
2007-03-29,4.7125,4.8341,4.6835,4.7904,310483,0
2007-03-30,4.7662,4.8731,4.7613,4.8586,184644,0
2007-04-02,4.8878,4.951,4.8051,4.8439,156065,0
2007-04-03,4.9071,4.9313,4.8586,4.8634,152778,0
2007-04-04,4.8683,4.8778,4.6835,4.8778,214253,0
2007-04-05,4.8731,4.9609,4.8683,4.946,398490,0
2007-04-09,4.8976,4.8976,4.8294,4.8391,157714,0
2007-04-10,4.7952,4.8245,4.6252,4.7808,207060,0
2007-04-11,4.7419,4.7904,4.6884,4.7613,130160,0
2007-04-12,4.7516,4.7709,4.6397,4.6786,137763,0
2007-04-13,4.6641,4.8147,4.6641,4.7904,113091,0
2007-04-16,4.7516,4.9023,4.7516,4.8923,146192,0
2007-04-17,4.8976,4.9558,4.8294,4.9119,114327,0
2007-04-18,4.7709,4.9119,4.7709,4.8439,93761,0
2007-04-19,4.7952,4.8634,4.7952,4.8341,44823,0
2007-04-20,4.7952,4.8731,4.7857,4.8731,91709,0
2007-04-23,4.8731,4.9609,4.8731,4.9609,86154,0
2007-04-24,4.9217,5.0044,4.8976,4.98,222066,0
2007-04-25,5.0093,5.024,4.8634,4.946,74847,0
2007-04-26,4.9023,4.9071,4.8535,4.8778,106921,0
2007-04-27,4.8828,5.0044,4.8586,4.9071,65384,0
2007-04-30,4.8634,4.9609,4.8051,4.8878,126864,0
2007-05-01,4.8535,4.9071,4.7419,4.7419,356753,0
2007-05-02,4.7808,4.8731,4.6931,4.737,341533,0
2007-05-03,4.6979,4.8147,4.6979,4.7709,473745,0
2007-05-04,4.8197,4.9946,4.8197,4.985,296090,0
2007-05-07,4.9609,5.1454,4.9609,5.1454,266072,0
2007-05-08,5.1503,5.1503,4.9168,5.0676,174574,0
2007-05-09,4.9702,5.1309,4.9702,5.0919,133858,0
2007-05-10,5.0919,5.2135,5.0289,5.1309,166138,0
2007-05-11,5.1795,5.1844,5.0725,5.1309,203564,0
2007-05-14,5.0725,5.1454,5.0434,5.1164,106921,0
2007-05-15,5.0578,5.1406,5.0142,5.1065,169841,0
2007-05-16,5.1309,5.2185,5.1259,5.16,292802,0
2007-05-17,5.1357,5.1647,5.0481,5.0725,158531,0
2007-05-18,5.1017,5.1017,4.985,5.0919,420286,0
2007-05-21,5.0919,5.1017,4.9946,5.0627,117206,0
2007-05-22,5.0578,5.0919,4.9702,5.0824,165317,0
2007-05-23,5.0386,5.097,5.0142,5.0531,250646,0
2007-05-24,5.0093,5.0578,4.9217,4.9702,225562,0
2007-05-25,4.9609,4.9899,4.9071,4.9267,155036,0
2007-05-29,4.9609,5.0578,4.9313,5.0044,170460,0
2007-05-30,5.0142,5.0142,4.8878,4.9217,166346,0
2007-05-31,4.8878,4.9558,4.8634,4.9267,195340,0
2007-06-01,4.9412,5.0334,4.9267,5.0142,190608,0
2007-06-04,4.9946,5.1114,4.8828,5.0871,151543,0
2007-06-05,5.024,5.0775,4.8778,4.9023,127278,0
2007-06-06,4.9023,4.9267,4.7223,4.8439,193073,0
2007-06-07,4.8245,4.9217,4.5473,4.5619,446196,0
2007-06-08,4.5959,4.7078,4.5521,4.6835,240164,0
2007-06-11,4.6835,4.7078,4.5715,4.6056,192664,0
2007-06-12,4.6008,4.6056,4.3819,4.4013,238306,0
2007-06-13,4.4258,4.591,4.4258,4.591,120697,0
2007-06-14,4.6397,4.6397,4.528,4.6397,140847,0
2007-06-15,4.6445,4.6931,4.6201,4.6884,143728,0
2007-06-18,4.6884,4.6931,4.6252,4.6835,82040,0
2007-06-19,4.6835,4.7662,4.6689,4.7419,72992,0
2007-06-20,4.7173,4.7466,4.6835,4.737,66001,0
2007-06-21,4.6979,4.8245,4.6008,4.7904,226181,0
2007-06-22,4.7662,4.8197,4.7321,4.81,64155,0
2007-06-25,4.7757,4.7904,4.6201,4.7223,114327,0
2007-06-26,4.7321,4.8634,4.6786,4.7808,105684,0
2007-06-27,4.7273,4.8535,4.7273,4.8535,119873,0
2007-06-28,4.8147,4.8197,4.703,4.7321,95204,0
2007-06-29,4.7078,4.7419,4.5132,4.7125,147633,0
2007-07-02,4.6689,4.7757,4.591,4.7613,97668,0
2007-07-03,4.7419,4.8634,4.7419,4.8634,159967,0
2007-07-05,4.8634,4.8683,4.7952,4.8341,93559,0
2007-07-06,4.7952,4.7952,4.6543,4.7662,105072,0
2007-07-09,4.8294,4.8294,4.7223,4.7516,68882,0
2007-07-10,4.7516,4.7757,4.6201,4.6737,249211,0
2007-07-11,4.6931,4.7125,4.63,4.6884,94381,0
2007-07-12,4.6543,4.6931,4.6201,4.6252,78955,0
2007-07-13,4.523,4.6835,4.523,4.6494,74640,0
2007-07-16,4.6348,4.6591,4.6104,4.6445,62099,0
2007-07-17,4.6591,4.6689,4.4791,4.5811,141877,0
2007-07-18,4.5811,4.5863,4.4451,4.5571,190197,0
2007-07-19,4.5571,4.5715,4.4937,4.5473,101986,0
2007-07-20,4.158,4.6494,4.1339,4.4645,407330,0
2007-07-23,4.4889,4.528,4.3819,4.4208,123990,0
2007-07-24,4.416,4.4937,4.3916,4.4744,275937,0
2007-07-25,4.4937,4.5424,4.4111,4.4744,210966,0
2007-07-26,4.4744,4.6689,4.455,4.6252,396230,0
2007-07-27,4.6445,4.8391,4.5571,4.8245,492250,0
2007-07-30,4.7321,4.7904,4.6689,4.7466,186909,0
2007-07-31,4.6445,4.7613,4.5571,4.6884,290333,0
2007-08-01,4.5763,4.8634,4.4355,4.8147,927136,0
2007-08-02,4.7173,4.951,4.7078,4.8731,242015,0
2007-08-03,4.8634,4.9655,4.6201,4.6445,1404378,0
2007-08-06,4.6201,4.6591,4.4355,4.5521,674020,0
2007-08-07,4.4645,4.591,4.4013,4.4451,1193824,0
2007-08-08,4.5084,4.703,4.4355,4.6104,818776,0
2007-08-09,4.6201,4.8147,4.4258,4.5715,801297,0
2007-08-10,4.4305,4.7078,4.3819,4.703,590127,0
2007-08-13,4.6931,4.6931,4.4111,4.5521,238930,0
2007-08-14,4.523,4.523,4.2557,4.2653,840978,0
2007-08-15,4.1825,4.2557,3.915,4.0656,699313,0
2007-08-16,3.993,4.2361,3.8956,4.2264,610690,0
2007-08-17,4.4791,4.6884,4.4744,4.6155,468196,0
2007-08-20,4.6689,4.6737,4.4744,4.6689,609659,0
2007-08-21,4.6641,4.737,4.6252,4.7173,427892,0
2007-08-22,4.6931,4.8586,4.6737,4.8487,363534,0
2007-08-23,4.8586,4.8586,4.6689,4.7613,137558,0
2007-08-24,4.7516,4.81,4.6641,4.7564,227619,0
2007-08-27,4.7078,4.7564,4.5521,4.6884,82452,0
2007-08-28,4.6884,4.7419,4.6155,4.703,121518,0
2007-08-29,4.7173,4.8341,4.6689,4.8294,116791,0
2007-08-30,4.8051,4.8391,4.7419,4.8197,118847,0
2007-08-31,4.8197,4.8586,4.6397,4.8487,317065,0
2007-09-04,4.8147,4.9364,4.81,4.9119,189166,0
2007-09-05,4.9023,4.98,4.7952,4.8439,240371,0
2007-09-06,4.8683,4.8828,4.7466,4.7808,97051,0
2007-09-07,4.7808,4.946,4.7466,4.9168,351406,0
2007-09-10,4.9267,5.0481,4.8634,5.024,326319,0
2007-09-11,5.024,5.0531,4.946,4.9609,75255,0
2007-09-12,4.9168,4.9558,4.8051,4.8634,138177,0
2007-09-13,4.8487,4.8828,4.8147,4.8634,83077,0
2007-09-14,4.8391,4.8487,4.703,4.8341,174159,0
2007-09-17,4.8147,4.8391,4.737,4.7564,118233,0
2007-09-18,4.7662,5.024,4.591,4.9946,535842,0
2007-09-19,4.9609,5.1941,4.8923,5.0824,349962,0
2007-09-20,5.1065,5.1309,4.9558,4.9752,174776,0
2007-09-21,5.0093,5.0578,4.951,5.0531,246540,0
2007-09-24,5.0824,5.0824,4.8535,4.9023,331044,0
2007-09-25,4.9364,4.9609,4.9119,4.9558,136942,0
2007-09-26,4.9119,5.0044,4.9119,4.9655,344208,0
2007-09-27,4.8878,4.9558,4.8634,4.8634,10785739,0
2007-09-28,4.8878,5.097,4.8731,4.9996,2284220,0
2007-10-01,5.0044,5.1212,4.9364,5.0578,897938,0
2007-10-02,5.0627,5.2185,4.9899,5.2088,869767,0
2007-10-03,5.16,5.3447,5.16,5.2524,701977,0
2007-10-04,5.233,5.2818,5.2281,5.2476,313156,0
2007-10-05,5.2623,5.2623,5.0725,5.1259,883543,0
2007-10-08,5.0481,5.2135,4.9996,5.0725,313366,0
2007-10-09,5.0871,5.2476,4.9412,5.2476,580465,0
2007-10-10,5.1746,5.2135,5.0289,5.1406,240371,0
2007-10-11,5.1406,5.2281,5.0627,5.1065,485877,0
2007-10-12,5.0334,5.0824,4.946,4.985,308224,0
2007-10-15,5.0142,5.0725,4.9655,4.9946,722136,0
2007-10-16,4.9609,5.0824,4.8923,5.0725,329813,0
2007-10-17,5.097,5.1891,5.0676,5.1114,730150,0
2007-10-18,5.0434,5.4858,5.0434,5.4031,936389,0
2007-10-19,5.3983,5.4663,5.3058,5.3254,379986,0
2007-10-22,5.3254,5.6221,5.2965,5.4469,899377,0
2007-10-23,5.4811,5.5345,5.4762,5.4811,233379,0
2007-10-24,5.5005,5.5345,5.4469,5.5152,471480,0
2007-10-25,5.5686,5.5929,5.4762,5.5879,385945,0
2007-10-26,5.6365,5.7386,5.5297,5.7046,684299,0
2007-10-29,5.7728,5.8021,5.7046,5.7875,528440,0
2007-10-30,5.7875,5.9039,5.6902,5.6902,528648,0
2007-10-31,5.5929,5.8311,5.5297,5.6511,618707,0
2007-11-01,5.6511,5.7046,5.4762,5.5395,440022,0
2007-11-02,5.5247,5.5833,5.4715,5.5053,469632,0
2007-11-05,5.3788,5.6123,5.3788,5.5833,386156,0
2007-11-06,5.5638,5.6414,5.5247,5.5879,368264,0
2007-11-07,5.5492,5.5589,5.3302,5.4567,464286,0
2007-11-08,5.408,5.7289,5.408,5.6269,312131,0
2007-11-09,5.6318,5.6511,5.4715,5.6075,594031,0
2007-11-12,5.4616,5.5005,5.3058,5.3642,436383,0
2007-11-13,5.4274,5.5929,5.3497,5.5783,401569,0
2007-11-14,5.6026,5.6707,5.4274,5.5152,389858,0
2007-11-15,5.4131,5.4909,5.2185,5.2185,1055445,0
2007-11-16,5.2965,5.4956,5.2623,5.3497,4571318,0
2007-11-19,5.3594,5.4373,5.3401,5.4274,563191,0
2007-11-20,5.3983,5.3983,5.0578,5.1065,2387233,0
2007-11-21,5.0919,5.5686,4.9558,5.4325,1580386,0
2007-11-23,5.3741,5.6318,5.3741,5.6026,346882,0
2007-11-26,5.5929,5.6318,5.4715,5.617,500478,0
2007-11-27,5.6269,5.7046,5.5442,5.6365,408564,0
2007-11-28,5.6026,5.8943,5.4663,5.8457,1662892,0
2007-11-29,5.8361,5.8702,5.7534,5.8361,298763,0
2007-11-30,5.9578,5.9722,5.734,5.9333,650296,0
2007-12-03,5.9821,6.0597,5.8896,6.0209,612540,0
2007-12-04,5.9624,6.0259,5.8943,5.9382,324460,0
2007-12-05,5.8943,5.9772,5.8361,5.9138,421941,0
2007-12-06,5.8601,6.1181,5.8601,6.0939,992525,0
2007-12-07,6.1714,6.1714,5.9578,6.0063,536254,0
2007-12-10,6.1035,6.1374,5.8896,6.1277,741770,0
2007-12-11,6.1714,6.1764,6.0401,6.0597,1422058,0
2007-12-12,6.0841,6.2446,6.016,6.1035,705508,0
2007-12-13,6.0939,6.2008,5.9333,6.1277,715760,0
2007-12-14,6.3222,6.6044,6.2057,6.4685,2394024,0
2007-12-17,6.5557,6.5946,6.3614,6.3662,661117,0
2007-12-18,6.4294,6.614,6.4197,6.585,778064,0
2007-12-19,6.6044,6.6626,6.4927,6.648,1642275,0
2007-12-20,6.6626,6.6867,6.4732,6.5607,897066,0
2007-12-21,6.6432,6.7117,6.619,6.6528,1433781,0
2007-12-24,6.7166,6.731,6.6333,6.6528,332162,0
2007-12-26,6.6384,6.731,6.6384,6.648,324058,0
2007-12-27,6.6093,6.6093,6.3222,6.3467,639682,0
2007-12-28,6.4146,6.4197,6.2399,6.3419,425518,0
2007-12-31,6.3467,6.444,6.2931,6.4146,652799,0
2008-01-02,6.4146,6.4585,6.371,6.4585,872855,0
2008-01-03,6.4342,6.4634,6.3662,6.371,685535,0
2008-01-04,6.3222,6.585,6.3222,6.4244,1896875,0
2008-01-07,6.4197,6.5654,6.3855,6.4197,770784,0
2008-01-08,6.4974,6.9061,6.4539,6.5414,2363590,0
2008-01-09,6.5122,6.9492,6.4685,6.5654,1131335,0
2008-01-10,6.5704,6.8577,6.5654,6.7117,974384,0
2008-01-11,6.6924,6.7697,6.5654,6.6721,461712,0
2008-01-14,6.8131,7.0031,6.6867,6.9979,505990,0
2008-01-15,6.9979,7.3135,6.9111,7.2274,1056759,0
2008-01-16,7.178,7.412,7.0082,7.3001,1665836,0
2008-01-17,7.2558,7.548,7.178,7.3782,1293314,0
2008-01-18,7.4365,7.5337,7.081,7.2896,963530,0
2008-01-22,7.057,7.9028,7.057,7.5969,1842066,0
2008-01-23,7.7279,8.1744,7.6356,7.868,1578412,0
2008-01-24,8.016,8.0966,7.864,7.868,2971949,0
2008-01-25,8.0051,8.2146,7.3135,7.5865,2185686,0
2008-01-28,7.4452,7.8146,7.4072,7.69,1489274,0
2008-01-29,7.6103,7.6103,7.1292,7.169,10456455,0
2008-01-30,7.2176,7.485,6.9645,7.2417,5957475,0
2008-01-31,7.1292,7.5046,6.8962,7.2948,3079042,0
2008-02-01,7.4406,7.7959,7.3489,7.761,2849161,0
2008-02-04,7.8397,7.8397,7.6103,7.7026,1353503,0
2008-02-05,7.5915,7.8146,7.5574,7.8106,1348813,0
2008-02-06,7.8106,7.8315,7.5969,7.6844,1196412,0
2008-02-07,7.6403,7.8025,7.5621,7.7026,1394057,0
2008-02-08,7.8841,8.511,7.8065,8.4432,4592269,0
2008-02-11,8.467,8.6463,8.341,8.409,2239963,0
2008-02-12,8.5591,8.7885,8.3652,8.633,1972493,0
2008-02-13,8.6095,8.7301,8.4177,8.5538,797120,0
2008-02-14,8.614,8.7058,8.1504,8.686,2757985,0
2008-02-15,8.7446,8.7446,8.3801,8.54,1081467,0
2008-02-19,8.6275,8.6798,8.3493,8.6275,1321637,0
2008-02-20,8.6735,8.9102,8.6095,8.8908,1998511,0
2008-02-21,8.8908,9.0266,8.7885,8.8069,1824084,0
2008-02-22,8.7637,8.9341,8.7491,8.9341,1733605,0
2008-02-25,8.954,9.0549,8.6384,8.7784,1903695,0
2008-02-26,8.8124,8.8124,8.4345,8.6672,1857990,0
2008-02-27,8.5789,8.6672,8.467,8.511,1658191,0
2008-02-28,8.388,8.511,8.3155,8.5073,1292261,0
2008-02-29,8.5207,8.5835,8.2823,8.3757,1275062,0
2008-03-03,8.3206,8.3258,7.3434,8.0101,3419794,0
2008-03-04,7.9319,8.3703,7.897,8.2377,2198279,0
2008-03-05,8.2197,8.3652,7.9168,7.9269,1870191,0
2008-03-06,6.7505,7.1248,5.2573,5.4956,22029379,0
2008-03-07,5.5492,6.3076,5.2185,5.7875,13621413,0
2008-03-10,5.6707,5.9088,4.7273,4.8778,10118275,0
2008-03-11,5.9821,6.2931,5.4762,6.0354,9890894,0
2008-03-12,5.9821,6.0597,5.7632,5.807,3166099,0
2008-03-13,5.6221,5.6657,5.0824,5.2623,10880963,0
2008-03-14,5.4422,5.7,4.3771,4.63,13065603,0
2008-03-17,4.5521,4.8586,4.2264,4.2943,7037978,0
2008-03-18,4.7273,6.1035,4.7273,5.8311,14217156,0
2008-03-19,6.1085,6.784,5.9677,6.2057,9493161,0
2008-03-20,6.2931,6.818,6.1764,6.784,4867918,0
2008-03-24,6.9203,6.9354,6.4539,6.5802,3753801,0
2008-03-25,6.4342,6.6333,6.3222,6.614,3442541,0
2008-03-26,6.4685,6.6093,6.2737,6.4146,5694569,0
2008-03-27,6.2835,6.298,5.8702,5.9088,2301320,0
2008-03-28,5.7922,5.9821,5.5541,5.6075,2215986,0
2008-03-31,5.6221,5.7386,5.5152,5.5442,1565258,0
2008-04-01,5.6609,6.1861,5.617,5.9722,2922628,0
2008-04-02,5.8896,5.9772,5.6804,5.9772,3129266,0
2008-04-03,5.9772,6.0695,5.9333,6.0354,2577449,0
2008-04-04,6.0745,6.1521,5.9382,6.0305,1020484,0
2008-04-07,5.9821,6.2108,5.8651,6.2008,2582744,0
2008-04-08,6.2057,6.371,6.1425,6.3028,1808148,0
2008-04-09,6.298,6.3222,6.1374,6.191,1915659,0
2008-04-10,6.2057,6.3222,6.1569,6.3126,1031631,0
2008-04-11,6.2399,6.2545,6.0305,6.0985,986341,0
2008-04-14,6.1035,6.3467,6.1035,6.2446,1469108,0
2008-04-15,6.3076,6.3467,6.2008,6.3174,2607984,0
2008-04-16,6.337,6.4489,6.2787,6.4197,3400716,0
2008-04-17,6.0259,6.5362,6.0111,6.4585,1306572,0
2008-04-18,6.5414,6.6528,6.4342,6.4585,3014243,0
2008-04-21,6.4585,6.614,6.4539,6.5654,2521954,0
2008-04-22,6.5899,6.619,6.3222,6.4974,2694443,0
2008-04-23,6.4342,6.5461,6.1085,6.1667,2523498,0
2008-04-24,6.1764,6.2008,5.9382,6.055,2033808,0
2008-04-25,6.0792,6.2008,5.8896,6.0063,2025889,0
2008-04-28,5.9967,6.1569,5.9432,6.0745,1320218,0
2008-04-29,6.0792,6.1035,5.8507,5.9772,1324668,0
2008-04-30,6.0354,6.3273,5.8601,6.2737,1802436,0
2008-05-01,6.2737,6.3855,6.0597,6.2737,2927381,0
2008-05-02,6.6044,6.6093,6.3273,6.4585,1866827,0
2008-05-05,6.4927,6.5024,6.1667,6.2592,1831134,0
2008-05-06,6.2545,6.337,6.1667,6.337,1402393,0
2008-05-07,6.3662,6.4,6.2545,6.3758,1476921,0
2008-05-08,6.337,6.4244,6.298,6.3565,903948,0
2008-05-09,6.405,6.405,6.2251,6.3516,1123251,0
2008-05-12,6.3905,6.3905,6.298,6.3614,1855824,0
2008-05-13,6.3467,6.3467,6.2497,6.3273,1651466,0
2008-05-14,6.3174,6.4831,6.3174,6.4634,1548589,0
2008-05-15,6.4099,6.5314,6.3952,6.5168,675303,0
2008-05-16,6.5168,6.6576,6.4685,6.6093,1604583,0
2008-05-19,6.5314,6.6721,6.5168,6.585,946478,0
2008-05-20,6.5754,6.614,6.4099,6.4732,1895682,0
2008-05-21,6.4342,6.4539,6.2787,6.3222,2458561,0
2008-05-22,6.3076,6.3905,6.2737,6.3614,1200383,0
2008-05-23,6.3174,6.3809,6.3028,6.3758,1774282,0
2008-05-27,6.444,6.4489,6.3028,6.3419,732514,0
2008-05-28,6.3905,6.4146,6.2883,6.3467,2033914,0
2008-05-29,6.3905,6.4877,6.3467,6.4877,1444497,0
2008-05-30,6.5168,6.6867,6.5024,6.6626,2665933,0
2008-06-02,6.6093,6.7263,6.6093,6.624,1253999,0
2008-06-03,6.6626,6.7019,6.5557,6.6384,1265248,0
2008-06-04,6.682,6.682,6.3222,6.371,1310180,0
2008-06-05,6.4634,6.5996,6.3809,6.585,1825020,0
2008-06-06,6.5362,6.5414,6.3467,6.4099,4543546,0
2008-06-09,6.4732,6.4732,6.2737,6.2883,2326778,0
2008-06-10,6.2737,6.3126,5.8749,5.9284,4616801,0
2008-06-11,5.9187,5.9578,5.3401,5.6804,3977053,0
2008-06-12,5.7777,5.7875,5.6657,5.7386,1575958,0
2008-06-13,6.05,6.2008,5.8943,5.9677,1833225,0
2008-06-16,6.0111,6.196,6.0111,6.0985,1315917,0
2008-06-17,6.196,6.2008,6.0985,6.1181,1712003,0
2008-06-18,6.123,6.1277,6.0354,6.0745,744855,0
2008-06-19,6.1085,6.1085,5.9967,6.0792,1447150,0
2008-06-20,6.0305,6.0841,6.0111,6.0401,862049,0
2008-06-23,6.0597,6.1374,5.987,6.0063,1353471,0
2008-06-24,6.0401,6.05,5.8409,6.0063,2339073,0
2008-06-25,6.0305,6.0695,5.9722,5.9722,1430472,0
2008-06-26,5.7289,5.7534,5.5492,5.6562,2027911,0
2008-06-27,5.6511,5.6902,5.2573,5.4274,11794659,0
2008-06-30,5.3548,5.4031,5.2088,5.2768,2310047,0
2008-07-01,5.2185,5.4131,5.0627,5.3642,2405132,0
2008-07-02,5.3691,5.5395,5.3691,5.3838,1998186,0
2008-07-03,5.3741,5.5053,5.2234,5.2379,974357,0
2008-07-07,5.2524,5.3158,4.63,5.0093,3835975,0
2008-07-08,5.0093,5.4031,4.9609,5.3983,2319081,0
2008-07-09,5.4131,5.4956,5.16,5.1844,1422431,0
2008-07-10,5.0725,5.1406,4.6931,5.0093,3925419,0
2008-07-11,4.7564,5.4909,4.7173,5.3011,3033848,0
2008-07-14,5.5734,5.8361,5.4715,5.6609,4376537,0
2008-07-15,5.5638,5.617,5.233,5.3741,2726943,0
2008-07-16,5.3741,5.6804,5.2379,5.6511,2110468,0
2008-07-17,5.7046,5.8507,5.7046,5.7875,1440548,0
2008-07-18,5.7875,5.8263,5.6318,5.6657,1687520,0
2008-07-21,5.7487,5.9772,5.6902,5.9138,1543210,0
2008-07-22,5.9528,6.0305,5.7728,6.0063,1348729,0
2008-07-23,5.9722,6.0695,5.8943,5.9187,2180807,0
2008-07-24,5.9916,6.0597,5.5442,5.5686,1994380,0
2008-07-25,5.5005,5.9284,5.3691,5.5247,2124669,0
2008-07-28,5.6269,5.6269,5.0725,5.2234,3309350,0
2008-07-29,5.233,5.2913,5.1259,5.1551,2173145,0
2008-07-30,5.1844,5.408,4.9558,5.2768,2098142,0
2008-07-31,5.2281,5.4031,5.1647,5.3107,1248230,0
2008-08-01,5.4031,5.4373,5.2573,5.3934,1240449,0
2008-08-04,5.4663,5.4663,5.2038,5.2234,864974,0
2008-08-05,5.1891,5.4325,5.1891,5.3447,1168057,0
2008-08-06,5.3497,5.4227,5.1844,5.2524,1307521,0
2008-08-07,5.2623,5.3254,5.0093,5.0531,1908660,0
2008-08-08,5.0725,5.5005,5.0386,5.4325,1363539,0
2008-08-11,5.3642,5.5442,5.2573,5.4956,861816,0
2008-08-12,5.5105,5.5589,5.3207,5.3351,706681,0
2008-08-13,5.3401,5.3886,5.1891,5.3642,597527,0
2008-08-14,5.3058,5.4715,5.2573,5.4274,437742,0
2008-08-15,5.5297,5.5686,5.2623,5.3691,636055,0
2008-08-18,5.4422,5.5053,5.3107,5.3107,839536,0
2008-08-19,5.3447,5.3594,5.1844,5.3351,1538136,0
2008-08-20,5.3302,5.5297,5.3254,5.4519,745639,0
2008-08-21,5.4422,5.5105,5.3497,5.4373,655051,0
2008-08-22,5.5638,5.6221,5.4422,5.5879,688344,0
2008-08-25,5.5442,5.6707,5.3934,5.4811,394770,0
2008-08-26,5.4858,5.5929,5.4616,5.5638,722322,0
2008-08-27,5.5541,5.7,5.5247,5.6804,743874,0
2008-08-28,5.7145,5.7922,5.6952,5.7386,1497151,0
2008-08-29,5.7289,5.7632,5.6804,5.7097,1087100,0
2008-09-02,5.7828,5.8749,5.5541,5.5833,963146,0
2008-09-03,5.5541,5.6123,5.3886,5.5297,1896602,0
2008-09-04,5.4663,5.5783,5.3983,5.4956,948594,0
2008-09-05,5.3983,5.6075,5.3548,5.5833,1009021,0
2008-09-08,6.2737,6.4927,5.987,6.2545,5715209,0
2008-09-09,6.2008,6.4197,6.0401,6.1181,3413719,0
2008-09-10,6.0841,6.2497,5.8601,5.8991,1958048,0
2008-09-11,5.8167,6.1425,5.6075,6.1374,1929756,0
2008-09-12,6.055,6.4,5.9967,6.4,1866938,0
2008-09-15,6.2497,6.3222,5.8361,6.0111,2009218,0
2008-09-16,5.9333,6.1764,5.8361,6.1667,1768722,0
2008-09-17,6.2301,6.2399,5.3107,5.3691,2910938,0
2008-09-18,5.4909,5.7875,5.0578,5.7777,3477707,0
2008-09-19,6.1325,6.4197,5.8118,5.987,4642629,0
2008-09-22,5.948,5.9821,5.408,5.4956,2836550,0
2008-09-23,5.3788,5.6464,5.3401,5.408,1688272,0
2008-09-24,5.4131,5.6318,5.3302,5.4031,1243936,0
2008-09-25,5.4956,5.5879,5.4178,5.5297,1324551,0
2008-09-26,5.0386,5.2768,4.9655,5.2573,1806864,0
2008-09-29,5.0531,5.0578,4.416,4.6835,2638414,0
2008-09-30,4.8683,5.3254,4.7808,5.3254,1930484,0
2008-10-01,5.2427,5.3107,4.8878,5.2476,1698849,0
2008-10-02,5.2185,5.2185,4.8391,4.9313,1300140,0
2008-10-03,5.0093,5.2573,4.8439,4.8634,1493604,0
2008-10-06,4.8586,4.8586,4.2068,4.528,4478977,0
2008-10-07,4.6931,4.7904,4.4355,4.6931,1900016,0
2008-10-08,4.7173,4.7223,4.299,4.4791,3210059,0
2008-10-09,4.6445,4.737,4.0951,4.3284,3221325,0
2008-10-10,3.8713,4.7709,3.6571,4.6201,3940969,0
2008-10-13,4.7857,4.9609,4.6056,4.8878,2172768,0
2008-10-14,5.0481,5.1017,4.5668,4.98,1495743,0
2008-10-15,4.8683,4.8683,4.1825,4.1875,1392811,0
2008-10-16,4.4355,4.4403,4.0707,4.2311,2129101,0
2008-10-17,4.2264,4.5811,4.1728,4.338,2317690,0
2008-10-20,4.3868,4.81,4.3284,4.7516,1788094,0
2008-10-21,4.5863,4.8245,4.5715,4.6056,1373342,0
2008-10-22,4.4744,4.7516,4.3723,4.4986,1192271,0
2008-10-23,4.5715,4.6737,4.2798,4.4258,1741381,0
2008-10-24,3.8226,4.4695,3.8226,4.2264,1518846,0
2008-10-27,4.202,4.4305,3.9783,4.0318,1330585,0
2008-10-28,4.197,4.3771,3.8808,4.3723,2256846,0
2008-10-29,4.3672,4.6445,4.3041,4.4596,1328518,0
2008-10-30,4.5863,4.7662,4.5326,4.7662,1576511,0
2008-10-31,4.6979,4.9609,4.6104,4.8878,1859303,0
2008-11-03,4.8487,4.9609,4.8147,4.8634,954513,0
2008-11-04,5.0289,5.1114,4.8878,5.0725,1608290,0
2008-11-05,4.98,5.0824,4.8245,4.8487,1221577,0
2008-11-06,4.8003,4.9946,4.7662,4.7757,1432393,0
2008-11-07,4.8051,4.9412,4.7125,4.9412,1240995,0
2008-11-10,5.0334,5.1746,4.9119,4.9412,1554179,0
2008-11-11,4.8828,4.946,4.8003,4.8197,1297537,0
2008-11-12,4.8147,4.8634,4.4013,4.416,1330612,0
2008-11-13,4.591,4.6931,4.2213,4.6543,2026475,0
2008-11-14,4.5179,4.6689,4.3577,4.3577,918137,0
2008-11-17,4.3138,4.4062,4.1485,4.299,817311,0
2008-11-18,4.3332,4.4695,4.1485,4.3771,1235643,0
2008-11-19,4.2408,4.3431,4.1435,4.1485,1154136,0
2008-11-20,4.0754,4.1097,3.7252,3.7594,2405062,0
2008-11-21,3.8857,4.0511,3.7448,4.0318,2627725,0
2008-11-24,4.1776,4.3041,4.0511,4.1875,2232813,0
2008-11-25,4.4111,4.8878,4.4111,4.8586,3986169,0
2008-11-26,4.7173,5.097,4.6252,5.0676,2826984,0
2008-11-28,5.0824,5.1065,4.9267,5.1017,418856,0
2008-12-01,5.0627,5.0676,4.7321,4.7516,2288080,0
2008-12-02,4.8634,4.9655,4.6494,4.9313,1867796,0
2008-12-03,4.7904,5.16,4.737,5.1212,2092200,0
2008-12-04,5.0434,5.1454,4.63,4.7662,1533321,0
2008-12-05,4.5668,5.0334,4.5668,5.0093,1451563,0
2008-12-08,5.1454,5.1454,4.8147,4.9609,2577070,0
2008-12-09,4.9267,4.9609,4.6884,4.7078,1530742,0
2008-12-10,4.7613,4.8976,4.63,4.7564,980378,0
2008-12-11,4.7173,4.8341,4.4986,4.5034,1192326,0
2008-12-12,4.3577,4.6494,4.2068,4.6201,2185869,0
2008-12-15,4.7173,4.7757,4.4695,4.523,1209511,0
2008-12-16,4.6201,4.9752,4.5863,4.951,1657766,0
2008-12-17,4.5619,5.3158,4.5571,5.0578,2282464,0
2008-12-18,5.0481,5.1844,4.7419,4.946,1087027,0
2008-12-19,5.0142,5.2476,4.9752,5.1212,1666114,0
2008-12-22,5.1212,5.2476,5.0334,5.2476,1194275,0
2008-12-23,5.2913,5.2913,5.1259,5.199,1022589,0
2008-12-24,5.1941,5.2524,5.1164,5.2088,316481,0
2008-12-26,5.1941,5.2379,4.9996,5.1212,1168126,0
2008-12-29,5.0044,5.0578,4.8878,4.9899,868193,0
2008-12-30,5.0093,5.1065,4.985,5.0434,858566,0
2008-12-31,5.0578,5.2913,5.0531,5.2379,1567627,0
2009-01-02,5.233,5.3447,5.1406,5.233,1217449,0
2009-01-05,5.16,5.5686,5.1406,5.5395,1573527,0
2009-01-06,5.5297,5.8943,5.4373,5.7875,1256324,0
2009-01-07,5.7145,5.7194,5.5833,5.7145,1340527,0
2009-01-08,5.6609,5.8361,5.6026,5.8263,1407702,0
2009-01-09,5.8118,5.8457,5.6657,5.6952,1660366,0
2009-01-12,5.6854,5.7145,5.3838,5.4762,1781383,0
2009-01-13,5.3548,5.6075,5.3497,5.5442,1536719,0
2009-01-14,5.4178,5.6221,5.3788,5.3886,868901,0
2009-01-15,5.3886,5.5345,5.0676,5.4715,1477677,0
2009-01-16,5.4956,5.5686,5.3497,5.4519,1055267,0
2009-01-20,5.4178,5.4469,5.0627,5.0627,1504097,0
2009-01-21,5.0824,5.3401,5.0093,5.2234,1728966,0
2009-01-22,5.1212,5.2185,4.9412,4.9899,1439617,0
2009-01-23,4.9609,5.3351,4.9071,5.2135,1567446,0
2009-01-26,5.2379,5.4956,5.1891,5.2768,983840,0
2009-01-27,5.2719,5.3788,5.1698,5.3594,868060,0
2009-01-28,5.5297,5.5297,5.3691,5.4715,897546,0
2009-01-29,5.4663,5.4663,5.1357,5.1647,1449624,0
2009-01-30,5.3497,5.4858,4.985,5.1891,1938234,0
2009-02-02,5.1647,5.4178,5.0871,5.3934,1435667,0
2009-02-03,5.3691,5.6221,5.3058,5.5541,2127182,0
2009-02-04,5.5152,5.617,5.4178,5.4469,1006636,0
2009-02-05,5.4227,5.4227,5.2135,5.2476,1679913,0
2009-02-06,5.2281,5.3934,5.2281,5.3788,986499,0
2009-02-09,5.3497,5.4519,5.2088,5.4131,1562750,0
2009-02-10,5.4274,5.4567,5.2281,5.233,2006063,0
2009-02-11,5.2623,5.3934,5.2088,5.3011,1269021,0
2009-02-12,5.2379,5.3983,5.1357,5.3594,865614,0
2009-02-13,5.3447,5.4131,5.2088,5.2427,1101382,0
2009-02-17,5.1309,5.3401,5.1114,5.2427,1448033,0
2009-02-18,5.3351,5.3447,5.1114,5.2476,1145214,0
2009-02-19,5.199,5.3254,4.9217,4.9655,1435576,0
2009-02-20,4.9023,5.1406,4.8634,5.1017,1256163,0
2009-02-23,5.1309,5.1891,4.8634,4.8778,1205328,0
2009-02-24,4.9412,5.1844,4.7904,5.1212,1177210,0
2009-02-25,5.0919,5.1503,4.8923,4.9217,1173218,0
2009-02-26,4.985,5.0871,4.7952,4.8197,1034041,0
2009-02-27,4.7273,5.0481,4.7273,4.8731,2240703,0
2009-03-02,4.8051,4.8439,4.6445,4.6689,1720941,0
2009-03-03,4.7564,4.8003,4.5034,4.6201,1305264,0
2009-03-04,4.6979,4.8051,4.5132,4.7273,1393173,0
2009-03-05,4.63,4.7516,4.5521,4.591,1583295,0
2009-03-06,4.6201,4.703,4.416,4.6155,1350758,0
2009-03-09,4.5763,4.7273,4.4986,4.6348,1076046,0
2009-03-10,4.7466,5.0578,4.7321,5.019,1116924,0
2009-03-11,5.0093,5.1259,4.8245,4.9267,1295530,0
2009-03-12,4.9119,5.2913,4.8976,5.2379,1229343,0
2009-03-13,5.5978,5.7145,5.4519,5.6609,2382602,0
2009-03-16,5.7436,5.8215,5.5297,5.6123,1353028,0
2009-03-17,5.6123,5.7487,5.6123,5.7436,1157145,0
2009-03-18,5.7289,5.807,5.617,5.7,1911623,0
2009-03-19,5.7875,5.7922,5.3548,5.3741,2173113,0
2009-03-20,5.4131,5.5247,5.2038,5.2038,1824036,0
2009-03-23,5.3642,5.4567,5.1309,5.3691,2917904,0
2009-03-24,5.2768,5.4178,5.2524,5.2913,1521205,0
2009-03-25,5.3158,5.5297,5.267,5.5297,1481620,0
2009-03-26,5.5686,5.6414,5.4373,5.6221,1952158,0
2009-03-27,5.3207,5.3447,5.2524,5.2866,1189933,0
2009-03-30,5.1503,5.2768,5.1114,5.1551,1173070,0
2009-03-31,5.1454,5.2965,5.1065,5.2234,1043992,0
2009-04-01,5.1795,5.3011,5.1065,5.2573,1364835,0
2009-04-02,5.3401,5.4031,5.2524,5.3838,1677211,0
2009-04-03,5.3741,5.5686,5.3011,5.5589,1499013,0
2009-04-06,5.4909,5.5879,5.3642,5.5686,1350127,0
2009-04-07,5.5005,5.5442,5.3058,5.3934,1669728,0
2009-04-08,5.4762,5.4858,5.2768,5.4811,1015166,0
2009-04-09,5.5734,5.5929,5.408,5.5783,1656426,0
2009-04-13,5.5152,5.6365,5.4956,5.5929,1597041,0
2009-04-14,5.5734,5.6026,5.408,5.4325,1255833,0
2009-04-15,5.4616,5.5978,5.4227,5.5879,1396120,0
2009-04-16,5.6562,5.6562,5.4373,5.5686,2178826,0
2009-04-17,5.5833,5.6026,5.4422,5.4519,1383889,0
2009-04-20,5.3691,5.5442,5.267,5.2719,1293907,0
2009-04-21,5.2427,5.3691,5.2038,5.3302,1915005,0
2009-04-22,5.2573,5.4373,5.2234,5.2476,1809607,0
2009-04-23,5.267,5.3788,5.2623,5.3447,1677129,0
2009-04-24,5.3691,5.4663,5.2768,5.3934,2284287,0
2009-04-27,5.3058,5.408,5.2573,5.3158,1483824,0
2009-04-28,5.2768,5.4131,5.2768,5.3058,1361791,0
2009-04-29,5.3788,5.5638,5.3401,5.5053,1460807,0
2009-04-30,5.5929,5.6609,5.4956,5.5395,1652278,0
2009-05-01,5.5199,5.5783,5.3548,5.5442,1457084,0
2009-05-04,5.617,5.7145,5.5492,5.6854,1971901,0
2009-05-05,5.6609,5.7875,5.5686,5.7487,2088642,0
2009-05-06,5.8118,5.8118,5.6707,5.7875,1653709,0
2009-05-07,5.8798,5.8798,5.5297,5.6269,1835794,0
2009-05-08,5.7,5.8601,5.6365,5.8601,1373442,0
2009-05-11,5.7534,5.9088,5.7,5.8555,1144022,0
2009-05-12,5.9088,5.9088,5.7289,5.8311,1130033,0
2009-05-13,5.7922,5.7922,5.5978,5.6075,1271950,0
2009-05-14,5.6123,5.7632,5.5978,5.7487,1025874,0
2009-05-15,5.7,5.7728,5.6414,5.6804,1049664,0
2009-05-18,5.734,5.9528,5.7243,5.9432,1345217,0
2009-05-19,5.948,6.016,5.8555,5.8943,1351103,0
2009-05-20,5.9578,6.055,5.8991,5.9432,1598871,0
2009-05-21,5.9284,6.016,5.8943,5.9677,1237135,0
2009-05-22,6.016,6.016,5.8991,5.9088,818681,0
2009-05-26,5.948,6.0453,5.8749,6.0401,1201712,0
2009-05-27,6.0111,6.05,5.8361,5.8457,2154794,0
2009-05-28,5.9138,5.9138,5.7,5.7581,2270503,0
2009-05-29,5.7922,5.8118,5.7289,5.8021,1419895,0
2009-06-01,5.8215,6.0209,5.8215,5.9432,1654745,0
2009-06-02,5.9333,6.1134,5.9235,6.0841,2016254,0
2009-06-03,6.0695,6.2251,6.0305,6.2203,1274126,0
2009-06-04,6.264,6.3126,6.1667,6.3028,1511480,0
2009-06-05,6.3222,6.3222,6.0841,6.1813,1682720,0
2009-06-08,6.1085,6.235,6.1085,6.196,1029653,0
2009-06-09,6.2399,6.2399,6.1521,6.1667,1318623,0
2009-06-10,6.1714,6.1714,5.7,5.8991,4275086,0
2009-06-11,5.9235,5.9916,5.8457,5.9382,1979325,0
2009-06-12,6.0985,6.196,6.0209,6.1813,1805258,0
2009-06-15,6.2399,6.2446,6.0985,6.196,1441126,0
2009-06-16,6.2399,6.264,6.1667,6.2154,1085613,0
2009-06-17,6.2203,6.298,6.1521,6.2154,1151653,0
2009-06-18,6.2251,6.3273,6.191,6.2301,1692064,0
2009-06-19,6.2931,6.4585,6.2497,6.4539,2891015,0
2009-06-22,6.4342,6.4585,6.371,6.3758,2208880,0
2009-06-23,6.4146,6.4927,6.3516,6.371,2221084,0
2009-06-24,6.4197,6.4685,6.3028,6.3322,2941730,0
2009-06-25,6.2835,6.405,6.2835,6.405,2334682,0
2009-06-26,6.1277,6.196,6.0063,6.1764,3589418,0
2009-06-29,6.1667,6.2008,6.0453,6.0985,1777235,0
2009-06-30,6.1035,6.2251,6.0597,6.1813,1888650,0
2009-07-01,6.2008,6.2203,6.1474,6.1474,1388773,0
2009-07-02,6.0841,6.1374,6.0597,6.0745,1009415,0
2009-07-06,6.0354,6.2545,6.0063,6.2497,1754419,0
2009-07-07,6.2497,6.264,6.1035,6.1035,882203,0
2009-07-08,6.1425,6.1425,5.9722,6.05,1164198,0
2009-07-09,6.0985,6.0985,5.6026,5.9821,545542,0
2009-07-10,5.9677,6.1569,5.9578,6.1474,912117,0
2009-07-13,6.1619,6.264,6.0841,6.2592,1305253,0
2009-07-14,6.269,6.3076,6.1813,6.2835,1099369,0
2009-07-15,6.3174,6.3419,6.2787,6.337,1437521,0
2009-07-16,6.298,6.3809,6.298,6.3614,1049662,0
2009-07-17,6.3758,6.4,6.2835,6.3662,874108,0
2009-07-20,6.4099,6.4489,6.3662,6.405,1366135,0
2009-07-21,6.4197,6.444,6.3565,6.444,940578,0
2009-07-22,6.3952,6.4732,6.3855,6.4099,1141180,0
2009-07-23,6.3028,6.405,6.2497,6.3174,2237651,0
2009-07-24,6.3174,6.3419,6.2737,6.2737,1103492,0
2009-07-27,6.371,6.478,6.3222,6.4391,1747777,0
2009-07-28,6.4294,6.5314,6.3809,6.5168,1157477,0
2009-07-29,6.4877,6.5414,6.4099,6.4391,779977,0
2009-07-30,6.4974,6.4974,6.4197,6.4489,1794737,0
2009-07-31,6.444,6.5267,6.444,6.4974,1189174,0
2009-08-03,6.5024,6.5654,6.5024,6.5557,1253985,0
2009-08-04,6.5362,6.6384,6.5075,6.5996,1654223,0
2009-08-05,6.619,6.682,6.5509,6.682,1622104,0
2009-08-06,6.7068,6.7215,6.4927,6.5607,1657999,0
2009-08-07,6.648,6.682,6.585,6.6528,1584868,0
2009-08-10,6.6384,6.6528,6.5946,6.6093,765593,0
2009-08-11,6.6044,6.6333,6.4831,6.5461,1081632,0
2009-08-12,6.5654,6.6044,6.5362,6.5802,1248107,0
2009-08-13,6.6333,6.6333,6.5607,6.585,862787,0
2009-08-14,6.5946,6.6044,6.478,6.5414,918927,0
2009-08-17,6.4685,6.5414,6.371,6.5075,1076122,0
2009-08-18,6.522,6.6287,6.5168,6.5802,972673,0
2009-08-19,6.5122,6.6093,6.5075,6.585,786306,0
2009-08-20,6.5899,6.6971,6.585,6.6971,880581,0
2009-08-21,6.7263,6.7648,6.6924,6.7358,1366815,0
2009-08-24,6.7215,6.8039,6.6971,6.731,1302219,0
2009-08-25,6.7456,6.8088,6.7358,6.7747,907711,0
2009-08-26,6.784,6.8039,6.7166,6.7505,905060,0
2009-08-27,6.7555,6.7555,6.6384,6.7358,931423,0
2009-08-28,6.7555,6.7889,6.6432,6.6772,1236433,0
2009-08-31,6.682,6.6924,6.5414,6.6384,1721998,0
2009-09-01,6.6626,6.6626,6.4974,6.5122,1296573,0
2009-09-02,6.4877,6.5122,6.3322,6.3758,2097076,0
2009-09-03,6.3855,6.4197,6.269,6.4197,1428464,0
2009-09-04,6.4244,6.4927,6.3662,6.4927,1172040,0
2009-09-08,6.5557,6.6093,6.5075,6.5704,1531460,0
2009-09-09,6.5802,6.6384,6.5654,6.619,1015400,0
2009-09-10,6.6287,6.6384,6.585,6.6044,1436196,0
2009-09-11,6.5946,6.7408,6.5704,6.6924,2042954,0
2009-09-14,6.6971,6.731,6.6721,6.6924,2776615,0
2009-09-15,6.7019,6.7555,6.6971,6.7358,3073015,0
2009-09-16,6.7798,6.9354,6.7597,6.8962,2289571,0
2009-09-17,6.9013,7.178,6.9013,7.1194,3971025,0
2009-09-18,7.1833,7.2221,7.1292,7.178,3823133,0
2009-09-21,7.2558,7.276,7.1833,7.2363,2800362,0
2009-09-22,7.3726,7.5385,7.3252,7.5196,3642403,0
2009-09-23,7.5865,7.6607,7.5234,7.5234,3418796,0
2009-09-24,7.5969,7.6551,7.3344,7.4659,3155469,0
2009-09-25,7.4942,7.5234,7.4311,7.5046,2577988,0
2009-09-28,7.2896,7.2896,7.0957,7.1292,3632635,0
2009-09-29,7.105,7.1292,6.8421,6.8521,3369041,0
2009-09-30,6.872,6.9013,6.7019,6.7648,2634158,0
2009-10-01,6.7697,6.8088,6.6093,6.624,2454151,0
2009-10-02,6.5654,6.7215,6.4489,6.6528,2682168,0
2009-10-05,6.6971,6.7798,6.6971,6.7408,1762129,0
2009-10-06,6.7697,6.8131,6.6384,6.7166,1921640,0
2009-10-07,6.7117,6.7597,6.6384,6.7019,1483766,0
2009-10-08,6.7263,6.8371,6.7263,6.818,1427225,0
2009-10-09,6.8088,6.847,6.7555,6.8338,1430077,0
2009-10-12,6.8279,6.867,6.8088,6.8521,1132174,0
2009-10-13,6.847,6.847,6.5899,6.6867,2141429,0
2009-10-14,6.7697,6.8039,6.6971,6.794,1450663,0
2009-10-15,6.7747,6.8131,6.5996,6.6626,2469450,0
2009-10-16,6.6333,6.6576,6.5414,6.5414,2917386,0
2009-10-19,6.5362,6.6867,6.5362,6.6576,2012435,0
2009-10-20,6.682,6.7068,6.5461,6.5461,1608029,0
2009-10-21,6.5654,6.648,6.4685,6.478,1855270,0
2009-10-22,6.4685,6.5899,6.2057,6.585,2527404,0
2009-10-23,6.619,6.619,6.4099,6.4244,1493656,0
2009-10-26,6.444,6.4974,6.371,6.4,1435968,0
2009-10-27,6.4294,6.4634,6.3322,6.3565,1245921,0
2009-10-28,6.3273,6.405,6.2108,6.2154,2176135,0
2009-10-29,6.371,6.5557,6.2497,6.4294,2173012,0
2009-10-30,6.4099,6.4732,6.2931,6.4,1767528,0
2009-11-02,6.4,6.4585,6.1085,6.2251,3382495,0
2009-11-03,6.1813,6.269,6.1277,6.269,1200484,0
2009-11-04,6.3126,6.3222,6.1181,6.123,1262096,0
2009-11-05,6.1425,6.3126,6.1325,6.3126,1876723,0
2009-11-06,6.2545,6.337,6.2008,6.2399,1201206,0
2009-11-09,6.3809,6.5461,6.3809,6.5362,2320892,0
2009-11-10,6.5314,6.5314,6.4197,6.4489,1362759,0
2009-11-11,6.5122,6.5946,6.444,6.5122,1145862,0
2009-11-12,6.5075,6.5557,6.3758,6.3855,1144954,0
2009-11-13,6.4391,6.4685,6.3419,6.4391,952712,0
2009-11-16,6.5075,6.6721,6.4685,6.6333,1576877,0
2009-11-17,6.624,6.682,6.5996,6.6576,1635339,0
2009-11-18,6.6721,6.8229,6.6287,6.8229,1312050,0
2009-11-19,6.818,6.8577,6.7215,6.7988,1577267,0
2009-11-20,6.7697,6.9061,6.7648,6.847,1486259,0
2009-11-23,6.8869,6.9301,6.7889,6.8039,1279855,0
2009-11-24,6.8039,6.8521,6.7019,6.8039,1028706,0
2009-11-25,6.8279,6.847,6.7648,6.784,803389,0
2009-11-27,6.7408,6.7597,6.6867,6.7019,653251,0
2009-11-30,6.7068,6.9492,6.6721,6.9447,1585109,0
2009-12-01,6.9834,7.0278,6.8869,6.9781,1538393,0
2009-12-02,6.9781,7.0519,6.9403,6.9543,1058840,0
2009-12-03,6.9645,7.0425,6.9254,6.9403,1303642,0
2009-12-04,7.0184,7.0614,6.8088,6.877,2205224,0
2009-12-07,6.872,6.9492,6.8229,6.9254,905298,0
2009-12-08,6.9203,7.0229,6.8869,6.9884,1240749,0
2009-12-09,7.0132,7.0278,6.9492,6.9884,977146,0
2009-12-10,7.0184,7.033,6.9111,6.9739,1128301,0
2009-12-11,6.9354,7.0373,6.8629,7.033,1886072,0
2009-12-14,7.081,7.1151,6.9689,7.0957,2254775,0
2009-12-15,7.0957,7.1102,6.9354,6.9689,2766348,0
2009-12-16,7.0184,7.057,6.9739,7.0082,2139985,0
2009-12-17,6.9979,7.0278,6.9543,6.9834,1166241,0
2009-12-18,7.0373,7.0425,6.9203,6.9203,2868470,0
2009-12-21,6.9739,6.9739,6.867,6.9254,1748174,0
2009-12-22,6.9781,7.0031,6.9301,6.9935,1485738,0
2009-12-23,6.9935,7.1248,6.9935,7.0957,2340905,0
2009-12-24,7.1292,7.1345,7.0031,7.0861,1457704,0
2009-12-28,7.1248,7.1345,7.0715,7.105,2640348,0
2009-12-29,6.872,6.872,6.6772,6.8338,2567056,0
2009-12-30,6.7747,6.8521,6.7166,6.7697,2053543,0
2009-12-31,6.7988,6.7988,6.624,6.6384,1385807,0
2010-01-04,6.648,6.7215,6.5946,6.6528,1801949,0
2010-01-05,6.6432,6.6867,6.5996,6.624,1264165,0
2010-01-06,6.624,6.6626,6.5946,6.624,1006588,0
2010-01-07,6.6528,6.6867,6.5704,6.6576,1149060,0
2010-01-08,6.648,6.6867,6.6333,6.6772,877353,0
2010-01-11,6.7263,6.7263,6.6626,6.6924,811691,0
2010-01-12,6.6432,6.7166,6.614,6.6287,1112134,0
2010-01-13,6.6333,6.7117,6.6287,6.6721,766763,0
2010-01-14,6.6772,6.7019,6.6432,6.6576,1094599,0
2010-01-15,6.6626,6.6924,6.5899,6.6044,1506727,0
2010-01-19,6.5899,6.7068,6.5899,6.6673,1316451,0
2010-01-20,6.6287,6.7019,6.5946,6.6432,824763,0
2010-01-21,6.6673,6.7117,6.5946,6.619,1438004,0
2010-01-22,6.624,6.7068,6.5899,6.614,1373711,0
2010-01-25,6.6384,6.6576,6.522,6.6287,1438677,0
2010-01-26,6.614,6.6384,6.5314,6.5314,1192455,0
2010-01-27,6.5509,6.5996,6.5024,6.5607,1520394,0
2010-01-28,6.5362,6.5362,6.2008,6.4146,3896118,0
2010-01-29,6.4489,6.5168,6.4,6.4585,1700653,0
2010-02-01,6.4927,6.5122,6.4197,6.4391,1453107,0
2010-02-02,6.4634,6.5024,6.4197,6.4634,1434827,0
2010-02-03,6.4877,6.4877,6.4197,6.4634,1636921,0
2010-02-04,6.4489,6.478,6.3222,6.3467,1964503,0
2010-02-05,6.3758,6.4294,6.3222,6.4294,1686161,0
2010-02-08,6.4342,6.444,6.405,6.405,1102017,0
2010-02-09,6.4099,6.4831,6.3222,6.3516,1837889,0
2010-02-10,6.3467,6.3614,6.2008,6.2057,1865195,0
2010-02-11,6.1813,6.2154,6.055,6.1085,2833244,0
2010-02-12,6.0597,6.123,5.9722,6.1181,1954640,0
2010-02-16,6.1085,6.2497,6.1035,6.2446,1658028,0
2010-02-17,6.264,6.2883,6.196,6.2301,1264243,0
2010-02-18,6.2251,6.2251,6.1277,6.1619,1170064,0
2010-02-19,6.123,6.1474,6.055,6.0939,1852523,0
2010-02-22,6.055,6.1134,6.055,6.0889,1173321,0
2010-02-23,6.0939,6.1134,6.055,6.0939,1189626,0
2010-02-24,6.0985,6.1134,6.016,6.0695,2124771,0
2010-02-25,6.0259,6.0453,5.9722,5.9821,2694558,0
2010-02-26,5.9722,6.0695,5.9722,6.05,2650479,0
2010-03-01,6.0453,6.1714,6.0453,6.0985,4415989,0
2010-03-02,6.1181,6.2203,6.1035,6.1861,1850626,0
2010-03-03,6.2108,6.2446,6.1667,6.191,1044230,0
2010-03-04,6.2154,6.2251,6.1764,6.2108,1027303,0
2010-03-05,6.2203,6.2446,6.1813,6.2399,1233256,0
2010-03-08,6.2154,6.2545,6.2008,6.2057,1624774,0
2010-03-09,6.2057,6.2301,6.1764,6.196,1403774,0
2010-03-10,6.196,6.2497,6.1764,6.2497,1337638,0
2010-03-11,6.235,6.2835,6.2008,6.2835,1299619,0
2010-03-12,6.3126,6.3222,6.235,6.2931,1814166,0
2010-03-15,6.2787,6.3076,6.2399,6.2787,1466204,0
2010-03-16,6.3126,6.3322,6.2737,6.3322,1474149,0
2010-03-17,6.3516,6.371,6.298,6.3322,2459183,0
2010-03-18,6.3419,6.3467,6.3076,6.337,1378883,0
2010-03-19,6.3322,6.3614,6.3126,6.3419,2477496,0
2010-03-22,6.3273,6.3809,6.3273,6.371,1559212,0
2010-03-23,6.3809,6.3809,6.3222,6.337,1645341,0
2010-03-24,6.337,6.3516,6.269,6.2787,2250139,0
2010-03-25,6.3174,6.3174,6.2301,6.235,2435925,0
2010-03-26,6.2446,6.2497,6.1569,6.1619,2842276,0
2010-03-29,5.9528,5.9624,5.6952,5.8167,3561513,0
2010-03-30,5.8021,5.8118,5.6609,5.6755,3895819,0
2010-03-31,5.6707,5.8263,5.6707,5.8167,3241598,0
2010-04-01,5.8361,5.8361,5.7386,5.7777,2243613,0
2010-04-05,5.7777,5.7875,5.7097,5.734,1894061,0
2010-04-06,5.7487,5.7487,5.6804,5.7386,2278225,0
2010-04-07,5.7145,5.7534,5.6854,5.6902,1763250,0
2010-04-08,5.6707,5.7046,5.6657,5.6902,1217422,0
2010-04-09,5.6854,5.6902,5.6464,5.6854,1436151,0
2010-04-12,5.6657,5.6854,5.5879,5.6123,2372778,0
2010-04-13,5.5929,5.6464,5.5005,5.6123,2703908,0
2010-04-14,5.6123,5.6952,5.5686,5.6902,1888869,0
2010-04-15,5.7097,5.7289,5.6657,5.6804,1770101,0
2010-04-16,5.6902,5.7386,5.6221,5.6318,1763156,0
2010-04-19,5.6269,5.7046,5.6026,5.6854,1742496,0
2010-04-20,5.7145,5.8021,5.6902,5.7875,1468645,0
2010-04-21,5.7972,5.8311,5.7,5.7632,1624489,0
2010-04-22,5.7487,5.7581,5.6707,5.7,1660619,0
2010-04-23,5.7019,5.7522,5.672,5.7522,1175148,0
2010-04-26,5.7777,5.7828,5.734,5.7581,1122030,0
2010-04-27,5.7487,5.7777,5.6804,5.7046,2137538,0
2010-04-28,5.7194,5.7534,5.6414,5.6609,2028547,0
2010-04-29,5.6755,5.6755,5.4616,5.5395,4172371,0
2010-04-30,5.5297,5.5929,5.5005,5.5053,1684164,0
2010-05-03,5.5105,5.5442,5.5053,5.5395,1171451,0
2010-05-04,5.5105,5.5152,5.3497,5.3983,2983921,0
2010-05-05,5.3788,5.3886,5.2524,5.267,2833188,0
2010-05-06,5.2524,5.2866,3.9489,5.0093,5825405,0
2010-05-07,5.1017,5.1259,4.9752,5.0824,3239945,0
2010-05-10,5.2818,5.3401,5.1551,5.2281,3147433,0
2010-05-11,5.1891,5.2281,5.1406,5.1647,2088517,0
2010-05-12,5.1941,5.2818,5.1647,5.2768,1385769,0
2010-05-13,5.2768,5.3107,5.2427,5.2573,1202837,0
2010-05-14,5.2379,5.2818,5.1698,5.2379,1738933,0
2010-05-17,5.2524,5.3011,5.16,5.2623,2373049,0
2010-05-18,5.2965,5.3011,5.1647,5.199,1785307,0
2010-05-19,5.1941,5.2185,5.1065,5.1647,3517511,0
2010-05-20,5.0725,5.2088,5.019,5.1114,3459013,0
2010-05-21,5.0824,5.2623,5.0676,5.2185,3328056,0
2010-05-24,5.2038,5.2427,5.1503,5.1698,2522189,0
2010-05-25,5.1164,5.3497,5.0578,5.3401,3805241,0
2010-05-26,5.3838,5.4519,5.3207,5.3254,2985044,0
2010-05-27,5.4178,5.4567,5.3497,5.4567,2495355,0
2010-05-28,5.4616,5.6026,5.4422,5.5541,2435454,0
2010-06-01,5.4909,5.5929,5.4715,5.4715,1847633,0
2010-06-02,5.5152,5.5589,5.4762,5.5589,1716766,0
2010-06-03,5.5929,5.6365,5.5541,5.5783,1430659,0
2010-06-04,5.5199,5.5541,5.4469,5.4567,2086447,0
2010-06-07,5.4858,5.5297,5.4031,5.4178,2626685,0
2010-06-08,5.4227,5.5297,5.4031,5.5199,2142213,0
2010-06-09,5.5638,5.5929,5.4858,5.5152,1941498,0
2010-06-10,5.5638,5.617,5.5199,5.5833,2196087,0
2010-06-11,5.3934,5.5053,5.3254,5.5053,2430780,0
2010-06-14,5.5395,5.5589,5.5053,5.5297,1947098,0
2010-06-15,5.4762,5.5345,5.4373,5.4715,2950040,0
2010-06-16,5.4519,5.5199,5.4325,5.5053,1587377,0
2010-06-17,5.5395,5.5395,5.4519,5.4811,1398041,0
2010-06-18,5.5005,5.6075,5.4811,5.5686,2143963,0
2010-06-21,5.6075,5.6075,5.5247,5.5345,1777247,0
2010-06-22,5.5783,5.6026,5.4762,5.4811,1832580,0
2010-06-23,5.5247,5.5395,5.4616,5.4616,1525762,0
2010-06-24,5.4469,5.5686,5.4274,5.5152,1946299,0
2010-06-25,5.5297,5.6804,5.5199,5.6657,3991359,0
2010-06-28,5.5345,5.5929,5.4762,5.5199,3815875,0
2010-06-29,5.4663,5.5199,5.3934,5.4227,2308086,0
2010-06-30,5.4242,5.518,5.3671,5.3776,2000854,0
2010-07-01,5.3594,5.408,5.2524,5.3158,2294244,0
2010-07-02,5.3302,5.3691,5.267,5.3207,1879518,0
2010-07-06,5.3741,5.3838,5.199,5.2234,2446031,0
2010-07-07,5.2281,5.4811,5.199,5.4373,2602293,0
2010-07-08,5.4715,5.4956,5.3642,5.4373,1798377,0
2010-07-09,5.4469,5.5442,5.4178,5.5105,1261017,0
2010-07-12,5.4956,5.5345,5.4519,5.4909,916336,0
2010-07-13,5.5247,5.5833,5.5152,5.5442,1855959,0
2010-07-14,5.5638,5.5833,5.4663,5.5783,1826113,0
2010-07-15,5.5686,5.6707,5.5395,5.6609,1997540,0
2010-07-16,5.6269,5.6609,5.5929,5.6269,2150000,0
2010-07-19,5.6221,5.6464,5.5686,5.6318,2048708,0
2010-07-20,5.5978,5.8021,5.5734,5.7922,3025956,0
2010-07-21,5.8118,5.8361,5.7534,5.7581,2347104,0
2010-07-22,5.8118,5.9235,5.7972,5.9039,3010094,0
2010-07-23,5.8749,6.016,5.8651,5.9967,2054066,0
2010-07-26,6.0401,6.0889,6.0012,6.05,2344895,0
2010-07-27,6.1085,6.1085,5.9967,6.055,1573338,0
2010-07-28,6.0645,6.0792,5.987,6.0063,1471169,0
2010-07-29,5.9333,5.9333,5.6221,5.7632,4565318,0
2010-07-30,5.734,5.7487,5.6464,5.6902,1725994,0
2010-08-02,5.7289,5.8021,5.6902,5.8021,1819485,0
2010-08-03,5.7678,5.8507,5.7436,5.7875,1484752,0
2010-08-04,5.7922,5.8991,5.7922,5.8702,1484906,0
2010-08-05,5.8457,5.8702,5.7145,5.7194,1690049,0
2010-08-06,5.6854,5.7972,5.6609,5.7922,1104551,0
2010-08-09,5.807,5.8845,5.8021,5.8555,833067,0
2010-08-10,5.8555,5.8555,5.7436,5.7487,1506468,0
2010-08-11,5.7046,5.7777,5.6902,5.7678,2651702,0
2010-08-12,5.7145,5.8601,5.7097,5.8409,2488050,0
2010-08-13,5.8361,5.8457,5.7487,5.7632,1451241,0
2010-08-16,5.7289,5.8361,5.7194,5.8167,1449375,0
2010-08-17,5.8457,5.8601,5.7875,5.7875,1331468,0
2010-08-18,5.7972,5.8991,5.7632,5.8507,1247506,0
2010-08-19,5.8601,5.8601,5.7678,5.7875,1109938,0
2010-08-20,5.7632,5.8021,5.7436,5.7777,1068305,0
2010-08-23,5.8167,5.8361,5.7678,5.7678,1247652,0
2010-08-24,5.7386,5.7728,5.7289,5.7289,1301618,0
2010-08-25,5.7145,5.7145,5.5734,5.7046,2214458,0
2010-08-26,5.7,5.734,5.5734,5.5833,1368537,0
2010-08-27,5.6075,5.6657,5.5442,5.6657,1126276,0
2010-08-30,5.6365,5.7487,5.6075,5.6075,1446334,0
2010-08-31,5.5914,5.6921,5.5865,5.6518,1293512,0
2010-09-01,5.7097,5.7632,5.6707,5.7386,1255535,0
2010-09-02,5.7386,5.7581,5.7145,5.7436,1005047,0
2010-09-03,5.7632,5.7972,5.7145,5.7534,885502,0
2010-09-07,5.7243,5.7728,5.7194,5.7194,738543,0
2010-09-08,5.7145,5.7632,5.7145,5.7386,725887,0
2010-09-09,5.7875,5.7922,5.7289,5.7436,1129314,0
2010-09-10,5.4909,5.5395,5.2719,5.3741,8254460,0
2010-09-13,5.3886,5.4373,5.3497,5.3838,2172907,0
2010-09-14,5.3741,5.4031,5.3548,5.3691,1748342,0
2010-09-15,5.3351,5.3983,5.3351,5.3838,1828348,0
2010-09-16,5.3838,5.4131,5.3741,5.4031,1194463,0
2010-09-17,5.4227,5.4227,5.3548,5.3788,1853079,0
2010-09-20,5.3741,5.4422,5.3741,5.3934,1938213,0
2010-09-21,5.3886,5.5442,5.3838,5.5105,2312484,0
2010-09-22,5.5053,5.5297,5.4422,5.4567,1795783,0
2010-09-23,5.4325,5.4909,5.4274,5.4274,1413607,0
2010-09-24,5.4762,5.5005,5.4567,5.4956,1206441,0
2010-09-27,5.4956,5.5152,5.4373,5.4519,2402312,0
2010-09-28,5.3207,5.3351,5.2768,5.3207,2305092,0
2010-09-29,5.3058,5.3351,5.2427,5.3107,1855059,0
2010-09-30,5.3053,5.3053,5.2502,5.2854,1303212,0
2010-10-01,5.2818,5.3107,5.2768,5.2913,973819,0
2010-10-04,5.267,5.3107,5.267,5.3058,1173158,0
2010-10-05,5.3107,5.3497,5.2524,5.3447,2023800,0
2010-10-06,5.3401,5.3788,5.3207,5.3401,1566573,0
2010-10-07,5.3401,5.3594,5.2866,5.3158,1135424,0
2010-10-08,5.3107,5.3741,5.3011,5.3642,2155145,0
2010-10-11,5.3642,5.3741,5.3254,5.3302,1186258,0
2010-10-12,5.3254,5.3741,5.3107,5.3447,2241011,0
2010-10-13,5.3447,5.3838,5.3254,5.3642,1469126,0
2010-10-14,5.3642,5.408,5.3548,5.3691,1303008,0
2010-10-15,5.408,5.4178,5.3497,5.3548,1364820,0
2010-10-18,5.3497,5.4131,5.3497,5.408,1330975,0
2010-10-19,5.3886,5.4469,5.3741,5.4178,2316660,0
2010-10-20,5.4227,5.4469,5.4178,5.4325,1014954,0
2010-10-21,5.4422,5.4567,5.4031,5.4325,1218589,0
2010-10-22,5.4325,5.4422,5.3548,5.3691,1364168,0
2010-10-25,5.3642,5.3983,5.3497,5.3691,851056,0
2010-10-26,5.3497,5.3691,5.3497,5.3642,724809,0
2010-10-27,5.3447,5.3691,5.3158,5.3158,894331,0
2010-10-28,5.3788,5.4909,5.3642,5.4762,3078117,0
2010-10-29,5.4787,5.5701,5.4732,5.5435,1280777,0
2010-11-01,5.5879,5.6804,5.5199,5.5442,2417057,0
2010-11-02,5.5734,5.6075,5.5345,5.5492,1613184,0
2010-11-03,5.5638,5.6075,5.4811,5.5152,1761796,0
2010-11-04,5.5638,5.6562,5.5638,5.6221,2486137,0
2010-11-05,5.6464,5.7097,5.5978,5.6804,1720189,0
2010-11-08,5.6755,5.6902,5.6221,5.6657,1109857,0
2010-11-09,5.6657,5.6902,5.5686,5.6075,1265343,0
2010-11-10,5.5929,5.6365,5.5638,5.6221,1163459,0
2010-11-11,5.5833,5.6657,5.5833,5.6365,1218940,0
2010-11-12,5.6221,5.6854,5.6221,5.6657,1322625,0
2010-11-15,5.6562,5.7097,5.6221,5.6269,1319866,0
2010-11-16,5.5978,5.6075,5.5105,5.5492,1414034,0
2010-11-17,5.5638,5.6657,5.5105,5.6365,1246932,0
2010-11-18,5.6755,5.6902,5.6365,5.6657,1260804,0
2010-11-19,5.6755,5.7097,5.5105,5.6804,1361666,0
2010-11-22,5.6562,5.6952,5.6562,5.6854,1055292,0
2010-11-23,5.6609,5.7436,5.6511,5.7097,1146539,0
2010-11-24,5.7145,5.7386,5.7,5.7243,710598,0
2010-11-26,5.7145,5.7534,5.7097,5.7386,236098,0
2010-11-29,5.7194,5.7581,5.6952,5.7487,870101,0
2010-11-30,5.727,5.742,5.7072,5.7119,1009881,0
2010-12-01,5.7534,5.7728,5.7243,5.7728,871813,0
2010-12-02,5.7534,5.8361,5.7436,5.8263,1256086,0
2010-12-03,5.7828,5.9088,5.7828,5.9039,947959,0
2010-12-06,5.9088,5.9088,5.8651,5.8845,1011506,0
2010-12-07,5.9088,5.9088,5.8118,5.8409,1300756,0
2010-12-08,5.8507,5.8601,5.7875,5.8263,1362706,0
2010-12-09,5.8409,5.8409,5.7972,5.8021,1281458,0
2010-12-10,5.8896,5.9916,5.8601,5.9772,2553337,0
2010-12-13,6.0012,6.0645,5.9821,6.05,1386674,0
2010-12-14,6.0695,6.1134,6.05,6.0745,1193156,0
2010-12-15,6.0209,6.0939,5.9677,5.987,1361586,0
2010-12-16,6.0063,6.0645,5.9821,6.05,1033608,0
2010-12-17,6.0597,6.0792,6.0209,6.0792,1252591,0
2010-12-20,6.1085,6.1277,6.0841,6.1134,1311467,0
2010-12-21,6.1181,6.1764,6.1134,6.1619,971485,0
2010-12-22,6.1667,6.2545,6.1667,6.2545,1619497,0
2010-12-23,6.235,6.337,6.235,6.3076,1842831,0
2010-12-27,6.3126,6.3419,6.298,6.3273,1393427,0
2010-12-28,6.3565,6.3565,6.298,6.298,2030014,0
2010-12-29,6.1213,6.194,6.0899,6.1732,1449250,0
2010-12-30,6.1732,6.194,6.1628,6.1681,986290,0
2010-12-31,6.1779,6.1889,6.122,6.122,732920,0
2011-01-03,6.1425,6.2154,6.1325,6.1813,1601829,0
2011-01-04,6.1714,6.1813,6.1085,6.1325,1436940,0
2011-01-05,6.1277,6.2008,6.1181,6.191,1139944,0
2011-01-06,6.2008,6.2545,6.1764,6.1861,808769,0
2011-01-07,6.2057,6.2399,6.1521,6.1861,750841,0
2011-01-10,6.1813,6.2203,6.1425,6.1619,854130,0
2011-01-11,6.1714,6.1861,6.1425,6.1764,823741,0
2011-01-12,6.2057,6.2057,6.1764,6.196,651918,0
2011-01-13,6.2008,6.2108,6.1764,6.196,821615,0
2011-01-14,6.1861,6.2108,6.1764,6.196,913324,0
2011-01-18,6.196,6.2108,6.1764,6.191,1266588,0
2011-01-19,6.191,6.191,6.1181,6.1374,1807803,0
2011-01-20,6.1425,6.1861,6.123,6.1325,1072903,0
2011-01-21,6.1474,6.1619,6.1277,6.1374,901868,0
2011-01-24,6.1474,6.2154,6.1474,6.2057,828240,0
2011-01-25,6.2008,6.235,6.1813,6.2301,686648,0
2011-01-26,6.2497,6.2737,6.2057,6.269,923362,0
2011-01-27,6.2446,6.2737,6.2251,6.235,795841,0
2011-01-28,6.2301,6.2399,6.1521,6.1714,973113,0
2011-01-31,6.1835,6.2279,6.1722,6.1835,884158,0
2011-02-01,6.2008,6.3273,6.1714,6.3222,1316153,0
2011-02-02,6.2835,6.3174,6.269,6.298,871941,0
2011-02-03,6.3222,6.3952,6.2301,6.3905,1414387,0
2011-02-04,6.3855,6.3855,6.3076,6.371,806094,0
2011-02-07,6.3855,6.444,6.371,6.4294,1352037,0
2011-02-08,6.4342,6.4489,6.3905,6.4146,1908205,0
2011-02-09,6.4,6.4099,6.3565,6.3855,1235985,0
2011-02-10,6.3809,6.4,6.3662,6.4,1113080,0
2011-02-11,6.3758,6.3905,6.3516,6.3565,1159600,0
2011-02-14,6.3662,6.371,6.3126,6.3222,1428620,0
2011-02-15,6.2931,6.3028,6.2154,6.2203,2178597,0
2011-02-16,6.235,6.2399,6.1714,6.2301,1564874,0
2011-02-18,6.2251,6.2301,6.1861,6.2301,1241975,0
2011-02-22,6.2154,6.2497,6.2008,6.2203,1013274,0
2011-02-23,6.2251,6.2446,6.2057,6.2057,980266,0
2011-02-24,6.2301,6.2835,6.2057,6.2787,1386185,0
2011-02-25,6.2787,6.3516,6.2787,6.3516,963338,0
2011-02-28,6.376,6.4124,6.3656,6.3916,847970,0
2011-03-01,6.4199,6.4199,6.3597,6.3696,797222,0
2011-03-02,6.3847,6.4899,6.3597,6.4398,1404717,0
2011-03-03,6.4699,6.4699,6.45,6.4598,1015131,0
2011-03-04,6.4685,6.478,6.3809,6.4,713491,0
2011-03-07,6.4197,6.4197,6.2931,6.3126,1172031,0
2011-03-08,6.3322,6.4146,6.3273,6.3855,1100387,0
2011-03-09,6.4099,6.4244,6.3809,6.4244,1224610,0
2011-03-10,6.3896,6.4047,6.3395,6.3395,1088773,0
2011-03-11,6.3395,6.3645,6.2993,6.3146,1202875,0
2011-03-14,6.2883,6.371,6.2737,6.3419,988527,0
2011-03-15,6.2737,6.4685,6.2737,6.4244,1932865,0
2011-03-16,6.4391,6.4732,6.4,6.4,1559759,0
2011-03-17,6.4748,6.4748,6.3945,6.3945,1258033,0
2011-03-18,6.3945,6.4699,6.3896,6.4598,1829626,0
2011-03-21,6.495,6.5303,6.4748,6.5152,2072564,0
2011-03-22,6.5,6.5152,6.3945,6.4097,1750946,0
2011-03-23,6.4199,6.4598,6.4047,6.45,1811635,0
2011-03-24,6.48,6.5051,6.4448,6.48,2800224,0
2011-03-25,6.5252,6.5553,6.4748,6.485,3757303,0
2011-03-28,6.5152,6.5152,6.3945,6.4146,3314836,0
2011-03-29,6.3597,6.4047,6.2792,6.3345,3341020,0
2011-03-30,6.3345,6.3896,6.2692,6.3597,2702807,0
2011-03-31,6.3729,6.4454,6.3729,6.4176,1511791,0
2011-04-01,6.4246,6.4598,6.3995,6.4199,1108725,0
2011-04-04,6.4298,6.4398,6.3495,6.3746,1176670,0
2011-04-05,6.4047,6.4699,6.3896,6.4549,1998818,0
2011-04-06,6.5405,6.5955,6.5252,6.5858,3674809,0
2011-04-07,6.5603,6.6002,6.48,6.485,1803257,0
2011-04-08,6.5152,6.5152,6.4199,6.4298,1161305,0
2011-04-11,6.4899,6.5,6.4448,6.4598,1472081,0
2011-04-12,6.4598,6.4699,6.3995,6.3995,1200744,0
2011-04-13,6.435,6.4398,6.3795,6.4047,914199,0
2011-04-14,6.4047,6.5502,6.3795,6.5352,1684166,0
2011-04-15,6.5252,6.5352,6.485,6.5,1047914,0
2011-04-18,6.465,6.4899,6.4097,6.4748,1241426,0
2011-04-19,6.4748,6.48,6.4246,6.4246,730118,0
2011-04-20,6.4748,6.4748,6.4199,6.4448,685047,0
2011-04-21,6.4448,6.48,6.4298,6.48,946740,0
2011-04-25,6.4699,6.495,6.4598,6.4899,629323,0
2011-04-26,6.495,6.5502,6.4899,6.5152,970410,0
2011-04-27,6.5352,6.5858,6.5152,6.5754,912724,0
2011-04-28,6.5907,6.6405,6.5754,6.6258,1663862,0
2011-04-29,6.646,6.657,6.6072,6.646,1047387,0
2011-05-02,6.6508,6.6508,6.5907,6.6305,978174,0
2011-05-03,6.6204,6.6756,6.6204,6.646,897536,0
2011-05-04,6.6305,6.6661,6.5754,6.6405,921949,0
2011-05-05,6.6107,6.6756,6.5907,6.6305,1027224,0
2011-05-06,6.6555,6.6756,6.6258,6.6305,948655,0
2011-05-09,6.6357,6.671,6.6258,6.6603,757639,0
2011-05-10,6.6756,6.7006,6.6661,6.6909,1160632,0
2011-05-11,6.6756,6.6756,6.5907,6.5955,849958,0
2011-05-12,6.5858,6.6305,6.5754,6.6258,1046952,0
2011-05-13,6.6258,6.6258,6.5502,6.5502,802969,0
2011-05-16,6.5651,6.5907,6.5252,6.5352,1043692,0
2011-05-17,6.5452,6.5553,6.5252,6.5352,933699,0
2011-05-18,6.5603,6.5858,6.5303,6.5603,608339,0
2011-05-19,6.5754,6.5907,6.5252,6.5352,1247300,0
2011-05-20,6.5405,6.5858,6.5303,6.5603,1040403,0
2011-05-23,6.5553,6.5704,6.5252,6.5405,1113981,0
2011-05-24,6.5502,6.5603,6.5152,6.5152,1309110,0
2011-05-25,6.52,6.5603,6.5,6.5405,1035647,0
2011-05-26,6.5502,6.5754,6.52,6.5603,1280682,0
2011-05-27,6.5603,6.6405,6.5553,6.6357,934668,0
2011-05-31,6.6598,6.6701,6.6432,6.6598,1853533,0
2011-06-01,6.671,6.6862,6.6107,6.6154,2193144,0
2011-06-02,6.6258,6.6305,6.5754,6.6154,1721168,0
2011-06-03,6.5754,6.6154,6.5754,6.5907,979215,0
2011-06-06,6.5907,6.6357,6.5802,6.5858,1072071,0
2011-06-07,6.6204,6.6412,6.5843,6.6154,994744,0
2011-06-08,6.6204,6.6986,6.5996,6.6828,1892712,0
2011-06-09,6.6986,6.6986,6.6515,6.6721,1125953,0
2011-06-10,6.6673,6.6882,6.6412,6.6619,2110018,0
2011-06-13,6.6661,6.6756,6.6508,6.671,1082189,0
2011-06-14,6.7006,6.8515,6.7006,6.8215,3117236,0
2011-06-15,6.8016,6.8763,6.8016,6.8464,1716469,0
2011-06-16,6.8699,6.8962,6.8229,6.8494,1398376,0
2011-06-17,6.8543,6.8962,6.8387,6.8805,2863666,0
2011-06-20,6.8648,6.9689,6.8648,6.9689,2408770,0
2011-06-21,6.9898,6.9949,6.9527,6.9689,1948003,0
2011-06-22,6.9689,7.0002,6.9426,6.9426,2102618,0
2011-06-23,6.9273,6.9381,6.8601,6.8862,2567460,0
2011-06-24,6.9218,6.9273,6.8601,6.9118,3240910,0
2011-06-27,6.9324,6.9426,6.9013,6.9118,3388723,0
2011-06-28,6.9381,6.9527,6.8755,6.9218,2455111,0
2011-06-29,6.9637,6.9848,6.9168,6.9426,1700954,0
2011-06-30,6.9418,6.9863,6.9247,6.9695,1435603,0
2011-07-01,6.979,7.0161,6.9586,6.9848,1862490,0
2011-07-05,7.0002,7.0103,6.9273,7.0002,2210158,0
2011-07-06,6.9848,7.0417,6.9848,7.0002,1882577,0
2011-07-07,7.0205,7.0314,6.9689,6.9848,2496665,0
2011-07-08,6.9637,6.9949,6.9586,6.9848,1723534,0
2011-07-11,6.9484,6.979,6.9168,6.9168,1622851,0
2011-07-12,6.9168,6.9168,6.8648,6.8905,2484379,0
2011-07-13,6.9168,6.9848,6.9013,6.9527,2937125,0
2011-07-14,6.9689,6.9739,6.8286,6.8338,2284745,0
2011-07-15,6.8494,6.8543,6.818,6.8437,2004509,0
2011-07-18,6.8755,6.9273,6.8755,6.9013,3646246,0
2011-07-19,6.9484,7.0314,6.9273,7.0103,2942028,0
2011-07-20,7.0417,7.0519,7.0103,7.0468,2424472,0
2011-07-21,7.068,7.1194,7.0621,7.0783,2277916,0
2011-07-22,7.0992,7.0992,7.0621,7.0783,1401872,0
2011-07-25,7.0733,7.0733,6.9637,6.9689,2262845,0
2011-07-26,6.9555,6.9615,6.8644,6.8699,2229506,0
2011-07-27,6.8648,6.8755,6.7606,6.7867,3642898,0
2011-07-28,6.7917,6.8122,6.6467,6.7661,3745052,0
2011-07-29,6.7353,6.7353,5.8451,6.5734,6772763,0
2011-08-01,6.9218,6.979,6.7505,6.7712,3898971,0
2011-08-02,6.7725,6.8266,6.6598,6.6598,3747503,0
2011-08-03,6.6721,6.7033,6.5843,6.693,3969837,0
2011-08-04,6.657,6.7033,6.48,6.4904,3775720,0
2011-08-05,6.5477,6.5996,6.1421,6.3551,5158759,0
2011-08-08,5.9808,6.2615,5.9131,5.9548,6290105,0
2011-08-09,5.9859,6.7089,5.9235,6.6882,7016741,0
2011-08-10,6.6515,6.7976,6.4748,6.4853,5632095,0
2011-08-11,6.5165,6.8024,6.5165,6.7089,3729056,0
2011-08-12,6.756,6.8437,6.6882,6.7089,2809625,0
2011-08-15,6.7505,6.8905,6.7401,6.8905,1982897,0
2011-08-16,6.8601,6.8862,6.7712,6.8437,2138966,0
2011-08-17,6.8699,6.9069,6.7917,6.8805,2183012,0
2011-08-18,6.7917,6.7976,6.6051,6.6515,3330149,0
2011-08-19,6.6361,6.7769,6.5685,6.6412,4136661,0
2011-08-22,6.7505,6.8229,6.6204,6.8229,3517256,0
2011-08-23,6.7769,6.8387,6.7353,6.8079,2802920,0
2011-08-24,6.7867,6.8387,6.6467,6.7089,2698638,0
2011-08-25,6.7505,6.756,6.5113,6.5843,5638512,0
2011-08-26,6.5633,6.7456,6.5375,6.693,2352541,0
2011-08-29,6.7401,6.8648,6.7401,6.8437,1804351,0
2011-08-30,6.8437,6.9381,6.7976,6.9069,2509577,0
2011-08-31,6.9359,6.9359,6.8464,6.919,3492143,0
2011-09-01,6.8905,6.8962,6.6361,6.6515,4423736,0
2011-09-02,6.5124,6.6018,6.3506,6.5234,3063144,0
2011-09-06,6.3631,6.6163,6.336,6.6107,2588097,0
2011-09-07,6.6646,6.6756,6.5517,6.6329,2308066,0
2011-09-08,6.5789,6.6756,6.541,6.6002,1681673,0
2011-09-09,6.5843,6.6598,6.5517,6.5946,1691584,0
2011-09-12,6.5789,6.6721,6.5375,6.6673,1605326,0
2011-09-13,6.6467,6.7606,6.6051,6.7401,2115304,0
2011-09-14,6.7606,6.8601,6.6882,6.8079,1729758,0
2011-09-15,6.8648,6.8805,6.7661,6.7976,2000714,0
2011-09-16,6.816,6.8266,6.7408,6.8103,2166867,0
2011-09-19,6.7867,6.8122,6.7401,6.7867,2576598,0
2011-09-20,6.8103,6.8103,6.6811,6.6811,1668928,0
2011-09-21,6.6646,6.7131,6.4329,6.4384,2773216,0
2011-09-22,6.3468,6.5678,6.3253,6.4169,3621339,0
2011-09-23,6.3952,6.4493,6.2657,6.2875,3566332,0
2011-09-26,6.3468,6.4439,6.2927,6.4329,1894346,0
2011-09-27,6.5249,6.5354,6.406,6.4384,2668322,0
2011-09-28,6.4223,6.487,6.3253,6.3307,2233538,0
2011-09-29,6.4116,6.4493,6.2552,6.336,1793291,0
2011-09-30,6.2615,6.3538,6.2042,6.2212,1698819,0
2011-10-03,6.2011,6.2552,5.8292,5.8292,4114850,0
2011-10-04,5.7105,6.0449,5.3926,6.034,7018016,0
2011-10-05,6.034,6.0879,5.9155,6.0449,2332039,0
2011-10-06,6.0664,6.336,6.0449,6.3198,2712088,0
2011-10-07,6.3575,6.3898,6.1635,6.1742,1966124,0
2011-10-10,6.2766,6.3413,6.2334,6.336,1431864,0
2011-10-11,6.3035,6.3253,6.212,6.282,1074761,0
2011-10-12,6.2927,6.3307,6.1526,6.1635,2704147,0
2011-10-13,6.1526,6.1958,6.0501,6.0986,2663277,0
2011-10-14,6.1635,6.336,6.1312,6.2983,1220217,0
2011-10-17,6.282,6.2875,6.1364,6.1905,1593731,0
2011-10-18,6.2011,6.282,6.1364,6.2606,1809797,0
2011-10-19,6.2713,6.3737,6.2334,6.336,1844553,0
2011-10-20,6.3898,6.4278,6.2282,6.2657,1844318,0
2011-10-21,6.3684,6.3952,6.1473,6.2552,1430982,0
2011-10-24,6.2552,6.5085,6.2228,6.503,2551496,0
2011-10-25,6.503,6.6543,6.4599,6.6163,2244863,0
2011-10-26,6.6487,6.6487,6.5138,6.6384,2309781,0
2011-10-27,6.6867,6.6971,6.4278,6.6002,3984108,0
2011-10-28,6.5193,6.6272,6.487,6.5517,1542678,0
2011-10-31,6.5266,6.5727,6.4804,6.5382,1318615,0
2011-11-01,6.4223,6.5303,6.3791,6.4007,2004302,0
2011-11-02,6.4329,6.5085,6.4223,6.5085,1635488,0
2011-11-03,6.5138,6.5303,6.4223,6.4924,1854349,0
2011-11-04,6.4898,6.635,6.4788,6.624,1990967,0
2011-11-07,6.5946,6.6598,6.5572,6.6216,1850895,0
2011-11-08,6.6487,6.7241,6.6002,6.7082,1450498,0
2011-11-09,6.6329,6.6811,6.5303,6.541,1518288,0
2011-11-10,6.6163,6.6163,6.4599,6.5085,1314240,0
2011-11-11,6.5678,6.6107,6.5193,6.5734,947679,0
2011-11-14,6.5734,6.5789,6.4707,6.5085,1065670,0
2011-11-15,6.5085,6.6107,6.4707,6.5891,970154,0
2011-11-16,6.5463,6.7297,6.5303,6.6701,1533867,0
2011-11-17,6.6916,6.7297,6.6543,6.6867,1910257,0
2011-11-18,6.7131,6.7131,6.6216,6.6432,877150,0
2011-11-21,6.5891,6.6107,6.5138,6.5138,1183539,0
2011-11-22,6.4978,6.5678,6.4384,6.4384,1275683,0
2011-11-23,6.4329,6.4329,6.336,6.336,1351263,0
2011-11-25,6.2983,6.4169,6.2875,6.3146,740945,0
2011-11-28,6.4546,6.5303,6.3952,6.5303,1482823,0
2011-11-29,6.5463,6.5678,6.4762,6.503,928549,0
2011-11-30,6.619,6.7337,6.5324,6.7282,2291848,0
2011-12-01,6.7297,6.7568,6.6756,6.7082,3165604,0
2011-12-02,6.7568,6.784,6.7187,6.7513,1981652,0
2011-12-05,6.7946,6.816,6.7353,6.7889,1507948,0
2011-12-06,6.7853,6.8407,6.769,6.8079,1328733,0
2011-12-07,6.8079,6.8521,6.769,6.8188,1261907,0
2011-12-08,6.8024,6.8188,6.6745,6.68,1154987,0
2011-12-09,6.68,6.7519,6.646,6.7187,1449190,0
2011-12-12,6.7131,6.7669,6.6811,6.7408,1081989,0
2011-12-13,6.7889,6.8593,6.7408,6.7513,1714500,0
2011-12-14,6.784,6.8534,6.7241,6.8534,1768609,0
2011-12-15,6.902,6.902,6.8215,6.8593,2156181,0
2011-12-16,6.8911,6.9025,6.8188,6.8862,4540345,0
2011-12-19,6.902,6.9133,6.8534,6.8644,1707920,0
2011-12-20,6.9139,6.9247,6.8805,6.9025,2118978,0
2011-12-21,6.9025,6.9695,6.8862,6.9418,2400505,0
2011-12-22,6.9753,7.0358,6.9695,7.0031,2880474,0
2011-12-23,7.0314,7.0475,7.0031,7.0248,1798669,0
2011-12-27,7.0701,7.0701,7.0198,7.0535,2460427,0
2011-12-28,7.0643,7.0701,6.9753,7.0031,1896020,0
2011-12-29,7.0082,7.0425,6.9645,6.9695,1360029,0
2011-12-30,6.9695,7.014,6.9359,6.9359,1239330,0
2012-01-03,6.9922,7.0425,6.9527,7.0248,1790148,0
2012-01-04,7.0314,7.0425,6.9695,7.0031,1447715,0
2012-01-05,6.9922,7.0031,6.8521,6.8586,1952900,0
2012-01-06,6.8911,6.9974,6.8691,6.9804,1834815,0
2012-01-09,7.0031,7.0248,6.9695,6.9974,1239594,0
2012-01-10,7.0358,7.0643,7.0031,7.0358,1194116,0
2012-01-11,7.0475,7.0475,7.0031,7.0425,896051,0
2012-01-12,7.0358,7.081,7.0248,7.0643,968082,0
2012-01-13,7.0425,7.092,7.0358,7.081,732266,0
2012-01-17,7.1088,7.1532,7.081,7.1088,999012,0
2012-01-18,7.1255,7.1255,7.081,7.1143,904664,0
2012-01-19,7.1194,7.1756,7.0701,7.1375,1401997,0
2012-01-20,7.1651,7.1704,7.1255,7.1704,1077495,0
2012-01-23,7.193,7.2087,7.1532,7.1979,1227683,0
2012-01-24,7.187,7.2311,7.1651,7.2033,1216336,0
2012-01-25,7.2087,7.2267,7.1592,7.2033,1437900,0
2012-01-26,7.2147,7.243,7.2087,7.2267,1588205,0
2012-01-27,7.2213,7.2213,7.1704,7.1979,993697,0
2012-01-30,7.1592,7.2033,7.1428,7.193,1030475,0
2012-01-31,7.2183,7.2475,7.195,7.2183,1489084,0
2012-02-01,7.2147,7.3045,7.2033,7.3045,2028360,0
2012-02-02,7.3213,7.4158,7.2544,7.4158,2105573,0
2012-02-03,7.4265,7.4712,7.3649,7.4659,1943651,0
2012-02-06,7.4543,7.4602,7.4213,7.4265,1274910,0
2012-02-07,7.4158,7.4543,7.4158,7.4329,1248246,0
2012-02-08,7.4381,7.4488,7.3819,7.4158,1337021,0
2012-02-09,7.4213,7.4435,7.3979,7.4104,1144938,0
2012-02-10,7.3819,7.4104,7.3374,7.3706,1055614,0
2012-02-13,7.3928,7.4602,7.3928,7.4602,1296928,0
2012-02-14,7.4381,7.4435,7.3928,7.4051,1206901,0
2012-02-15,7.4158,7.4602,7.3819,7.4329,1869933,0
2012-02-16,7.4213,7.4989,7.4213,7.4989,1157215,0
2012-02-17,7.5266,7.5716,7.4881,7.555,806978,0
2012-02-21,7.5606,7.5945,7.4881,7.5165,1141342,0
2012-02-22,7.5219,7.5266,7.3928,7.3979,1270859,0
2012-02-23,7.4265,7.5385,7.4158,7.5329,1035244,0
2012-02-24,7.5329,7.5329,7.4881,7.5101,1152549,0
2012-02-27,7.5101,7.5219,7.4488,7.4989,969376,0
2012-02-28,7.5053,7.5219,7.4819,7.5101,1159211,0
2012-02-29,7.5259,7.5259,7.4136,7.4136,1918525,0
2012-03-01,7.4329,7.4488,7.3426,7.3544,2035946,0
2012-03-02,7.3613,7.402,7.3389,7.385,1745117,0
2012-03-05,7.3928,7.4602,7.3706,7.4602,1635563,0
2012-03-06,7.4373,7.4482,7.3906,7.4143,1349333,0
2012-03-07,7.4251,7.5108,7.3796,7.5061,1276958,0
2012-03-08,7.5179,7.5179,7.4143,7.4188,1559792,0
2012-03-09,7.4311,7.4827,7.3735,7.4659,1333582,0
2012-03-12,7.4767,7.4881,7.4543,7.4543,840764,0
2012-03-13,7.4989,7.5219,7.4767,7.5219,1906122,0
2012-03-14,7.4989,7.5266,7.4265,7.4488,2129658,0
2012-03-15,7.4819,7.5219,7.4543,7.4881,1625193,0
2012-03-16,7.4942,7.4997,7.4427,7.4774,1692119,0
2012-03-19,7.4767,7.5101,7.4488,7.4989,1253732,0
2012-03-20,7.4774,7.5061,7.4536,7.4942,1246661,0
2012-03-21,7.5179,7.5699,7.4827,7.5108,2203599,0
2012-03-22,7.4997,7.5061,7.4536,7.4712,1255077,0
2012-03-23,7.4712,7.5108,7.4659,7.4774,1552378,0
2012-03-26,7.5347,7.5574,7.5179,7.54,2755436,0
2012-03-27,7.5629,7.5629,7.4659,7.4712,2742424,0
2012-03-28,7.4774,7.5747,7.4712,7.5228,2302492,0
2012-03-29,7.5061,7.5574,7.4482,7.529,1762099,0
2012-03-30,7.5347,7.5984,7.5347,7.552,2029911,0
2012-04-02,7.5574,7.6094,7.5347,7.6094,1336543,0
2012-04-03,7.6214,7.6561,7.604,7.604,1090512,0
2012-04-04,7.5699,7.5984,7.5061,7.529,1106501,0
2012-04-05,7.4997,7.5347,7.4712,7.4774,786597,0
2012-04-09,7.3959,7.4659,7.3959,7.4536,1049306,0
2012-04-10,7.4712,7.5061,7.3959,7.409,1942109,0
2012-04-11,7.4373,7.4942,7.4143,7.4827,920211,0
2012-04-12,7.4827,7.5699,7.4602,7.5699,934100,0
2012-04-13,7.5629,7.604,7.5464,7.552,745271,0
2012-04-16,7.5574,7.604,7.552,7.5574,756323,0
2012-04-17,7.5747,7.6561,7.5574,7.6269,901721,0
2012-04-18,7.6214,7.6324,7.5922,7.604,888422,0
2012-04-19,7.6269,7.6269,7.5464,7.6094,982829,0
2012-04-20,7.6663,7.7075,7.6378,7.6663,1167039,0
2012-04-23,7.6324,7.6615,7.5865,7.6378,1005582,0
2012-04-24,7.6915,7.7293,7.6615,7.7246,896621,0
2012-04-25,7.7358,7.753,7.7139,7.753,1179935,0
2012-04-26,7.83,7.9028,7.8161,7.868,1763185,0
2012-04-27,7.8874,7.9436,7.8582,7.9261,1187411,0
2012-04-30,7.9261,7.9436,7.8916,7.9095,1816961,0
2012-05-01,7.9261,7.9502,7.9028,7.9028,1642296,0
2012-05-02,7.9095,7.9213,7.8874,7.9213,1280952,0
2012-05-03,7.9213,7.9661,7.9028,7.9327,1332878,0
2012-05-04,7.9261,7.9661,7.9213,7.9327,1198809,0
2012-05-07,7.9213,7.9327,7.8916,7.9154,1059327,0
2012-05-08,7.9154,7.9851,7.9154,7.9552,1166930,0
2012-05-09,7.9095,7.9951,7.9095,7.9502,1557545,0
2012-05-10,7.9661,8.0351,7.9502,8.0075,1702305,0
2012-05-11,7.9902,8.0075,7.9785,7.9951,1389474,0
2012-05-14,7.9785,7.9851,7.9028,7.9502,2200717,0
2012-05-15,7.9028,7.9154,7.868,7.8874,2360733,0
2012-05-16,7.9095,7.9436,7.8962,7.9154,1436555,0
2012-05-17,7.9213,7.9213,7.7189,7.7246,1698678,0
2012-05-18,7.7139,7.834,7.6782,7.6915,1471123,0
2012-05-21,7.7189,7.868,7.6915,7.868,1390741,0
2012-05-22,7.8632,7.9213,7.8161,7.834,1170656,0
2012-05-23,7.8007,7.8916,7.7943,7.868,1150826,0
2012-05-24,7.8916,7.9261,7.8582,7.9261,732166,0
2012-05-25,7.9327,7.9502,7.8962,7.9327,957368,0
2012-05-29,7.9611,7.9785,7.8962,7.9717,1030928,0
2012-05-30,7.9502,7.9611,7.9028,7.9095,1013446,0
2012-05-31,7.9261,7.9502,7.8916,7.9327,1618438,0
2012-06-01,7.8916,7.9028,7.8113,7.8113,1652502,0
2012-06-04,7.8397,7.8737,7.8057,7.8454,1412831,0
2012-06-05,7.8106,7.9526,7.8106,7.9526,1664380,0
2012-06-06,8.0068,8.0351,7.9711,8.0068,1445635,0
2012-06-07,8.0351,8.0533,7.9526,7.9651,1409923,0
2012-06-08,7.9934,8.148,7.9934,8.1429,1497436,0
2012-06-11,8.2026,8.2309,8.135,8.135,1641414,0
2012-06-12,8.1165,8.1394,7.9385,8.0075,2853616,0
2012-06-13,7.9385,7.9851,7.9213,7.9502,2414339,0
2012-06-14,7.9611,8.0075,7.9385,8.0002,1685237,0
2012-06-15,8.0002,8.0426,7.9884,8.0126,2534598,0
2012-06-18,8.0002,8.0426,7.9951,8.0075,1500718,0
2012-06-19,8.0351,8.1316,8.0126,8.0841,2547339,0
2012-06-20,8.0948,8.1429,8.0717,8.0948,1610345,0
2012-06-21,8.1182,8.1182,8.0591,8.0775,1356462,0
2012-06-22,8.1132,8.1182,8.0591,8.0775,2865861,0
2012-06-25,8.0775,8.1014,8.0351,8.0483,2366373,0
2012-06-26,8.0649,8.0649,8.0292,8.0351,2965176,0
2012-06-27,8.0483,8.1907,8.0483,8.177,1719000,0
2012-06-28,8.1132,8.2599,8.1132,8.2445,1460330,0
2012-06-29,8.3266,8.3386,8.1957,8.2498,1858707,0
2012-07-02,8.2668,8.3148,8.2146,8.3148,1886276,0
2012-07-03,8.3036,8.3326,8.2557,8.2899,845060,0
2012-07-05,8.2668,8.3036,8.2445,8.2737,1156728,0
2012-07-06,8.2207,8.3198,8.2207,8.3036,1928546,0
2012-07-09,8.2848,8.3554,8.2737,8.3493,1439286,0
2012-07-10,8.3616,8.3747,8.2804,8.3095,1262498,0
2012-07-11,8.2899,8.3095,8.148,8.1907,1663577,0
2012-07-12,8.1239,8.1839,8.1132,8.148,1570552,0
2012-07-13,8.154,8.1727,8.0233,8.0591,2460871,0
2012-07-16,8.0649,8.2848,8.0591,8.23,2168782,0
2012-07-17,8.2737,8.3853,8.2257,8.3554,2078184,0
2012-07-18,8.3326,8.3747,8.2804,8.3095,1877451,0
2012-07-19,8.3148,8.3198,8.2599,8.3095,1043204,0
2012-07-20,8.2804,8.3449,8.2668,8.2668,2002222,0
2012-07-23,8.1957,8.3616,8.1957,8.3616,1775717,0
2012-07-24,8.3801,8.4458,8.3493,8.4458,1812803,0
2012-07-25,8.4458,8.4566,8.3977,8.4214,1358074,0
2012-07-26,8.3687,8.4109,8.1839,8.2207,3137922,0
2012-07-27,8.2069,8.2848,8.1074,8.2146,1807143,0
2012-07-30,8.1907,8.3266,8.1907,8.3095,1478140,0
2012-07-31,8.3095,8.4502,8.2899,8.3493,1891641,0
2012-08-01,8.3747,8.3853,8.2498,8.2498,1209103,0
2012-08-02,8.2445,8.2804,8.2146,8.2737,1258971,0
2012-08-03,8.3036,8.3616,8.2804,8.2968,1142306,0
2012-08-06,8.3198,8.3198,8.201,8.2207,2493868,0
2012-08-07,8.2368,8.2557,8.0426,8.154,2167255,0
2012-08-08,8.148,8.1607,8.1182,8.154,956108,0
2012-08-09,8.1607,8.2445,8.154,8.2368,768639,0
2012-08-10,8.23,8.2498,8.1957,8.2207,578188,0
2012-08-13,8.2207,8.3036,8.2069,8.2968,1029157,0
2012-08-14,8.3326,8.3616,8.2445,8.2498,1558919,0
2012-08-15,8.23,8.2668,8.1957,8.2445,1557602,0
2012-08-16,8.2207,8.2445,8.177,8.2069,1159526,0
2012-08-17,8.1907,8.2899,8.1839,8.2899,970289,0
2012-08-20,8.2899,8.3554,8.2804,8.3386,945107,0
2012-08-21,8.3449,8.3801,8.2599,8.2668,1196924,0
2012-08-22,8.2804,8.3036,8.1727,8.2899,1505994,0
2012-08-23,8.2968,8.3266,8.2368,8.2737,1080863,0
2012-08-24,8.2599,8.3095,8.2557,8.3036,940630,0
2012-08-27,8.3266,8.3801,8.3036,8.3616,926466,0
2012-08-28,8.3801,8.4458,8.3616,8.4214,1152659,0
2012-08-29,8.4502,8.4932,8.4046,8.4687,1042478,0
2012-08-30,8.4687,8.4792,8.4345,8.4566,959235,0
2012-08-31,8.4864,8.5057,8.4458,8.5057,2299695,0
2012-09-04,8.4977,8.4977,8.4644,8.4864,1146719,0
2012-09-05,8.5057,8.54,8.4792,8.4864,1730083,0
2012-09-06,8.5057,8.54,8.4757,8.5222,1094230,0
2012-09-07,8.54,8.5574,8.4792,8.5452,801675,0
2012-09-10,8.5356,8.5763,8.4757,8.5452,1156458,0
2012-09-11,8.4566,8.5153,8.4266,8.5153,1619095,0
2012-09-12,8.5153,8.5871,8.4864,8.5519,1293111,0
2012-09-13,8.5691,8.6285,8.5153,8.5356,1834337,0
2012-09-14,8.5691,8.606,8.5452,8.5763,1707041,0
2012-09-17,8.5987,8.5987,8.4458,8.4757,2041138,0
2012-09-18,8.4458,8.5636,8.4143,8.5356,1422197,0
2012-09-19,8.5519,8.5763,8.4932,8.5356,1165244,0
2012-09-20,8.5356,8.5871,8.5153,8.5356,2591283,0
2012-09-21,8.5763,8.6285,8.5574,8.5574,2392984,0
2012-09-24,8.5636,8.6508,8.5574,8.6463,2021719,0
2012-09-25,8.5356,8.6357,8.4977,8.5356,4500757,0
2012-09-26,8.5153,8.5222,8.2052,8.2293,6145060,0
2012-09-27,8.254,8.3326,8.218,8.2848,2220362,0
2012-09-28,8.2729,8.2848,8.2052,8.2052,2340404,0
2012-10-01,8.2592,8.2729,8.1564,8.1686,2750056,0
2012-10-02,8.1992,8.2121,7.5359,8.1686,7290793,0
2012-10-03,8.1874,8.1942,7.9561,7.9983,4379390,0
2012-10-04,7.9983,8.0233,7.8957,7.9385,3582390,0
2012-10-05,7.9445,7.9983,7.9385,7.9445,2204851,0
2012-10-08,7.9385,7.9502,7.7846,7.8461,2835515,0
2012-10-09,7.8461,7.8957,7.7011,7.7067,2759639,0
2012-10-10,7.694,7.7011,7.4206,7.6094,5869642,0
2012-10-11,7.6341,7.7132,7.6094,7.6758,2210778,0
2012-10-12,7.664,7.694,7.5425,7.5614,3917856,0
2012-10-15,7.5306,7.5905,7.2686,7.4334,6713518,0
2012-10-16,7.4206,7.5061,7.4097,7.4942,2084302,0
2012-10-17,7.4942,7.6513,7.4942,7.5905,1548282,0
2012-10-18,7.7246,7.7796,7.664,7.7011,2619230,0
2012-10-19,7.694,7.7302,7.6277,7.664,1883910,0
2012-10-22,7.6395,7.664,7.5306,7.6157,2036561,0
2012-10-23,7.585,7.6157,7.4812,7.5359,1907697,0
2012-10-24,7.5725,7.664,7.5488,7.6033,2023929,0
2012-10-25,7.67,7.67,7.4206,7.5359,2138818,0
2012-10-26,7.4942,7.5488,7.3413,7.3789,2847094,0
2012-10-31,7.4334,7.5614,7.4265,7.4942,2676210,0
2012-11-01,7.5306,7.6157,7.5306,7.6157,3177775,0
2012-11-02,7.6341,7.6395,7.4812,7.4812,2546341,0
2012-11-05,7.4997,7.5242,7.4206,7.4942,1271766,0
2012-11-06,7.4881,7.4942,7.3173,7.3413,2938341,0
2012-11-07,7.2993,7.2993,6.9651,7.2139,5340278,0
2012-11-08,7.2019,7.3297,7.1959,7.2813,1966368,0
2012-11-09,7.2448,7.3297,7.1959,7.2753,1751448,0
2012-11-12,7.2626,7.3244,7.2448,7.2448,1595165,0
2012-11-13,7.2139,7.2319,6.9463,7.0198,4265871,0
2012-11-14,7.0068,7.0564,6.63,6.7519,5694531,0
2012-11-15,6.7276,6.9826,6.5754,6.9104,4409597,0
2012-11-16,7.0017,7.2753,6.9949,7.2208,2697817,0
2012-11-19,7.293,7.3544,7.2267,7.2505,1701065,0
2012-11-20,7.2558,7.2866,7.1526,7.2686,2056139,0
2012-11-21,7.2813,7.3112,7.2019,7.2753,1139677,0
2012-11-23,7.2993,7.4097,7.2558,7.3789,1254303,0
2012-11-26,7.3789,7.4206,7.3052,7.3658,1693585,0
2012-11-27,7.3606,7.3719,7.2813,7.3244,1225579,0
2012-11-28,7.3173,7.3544,7.2558,7.2866,1751152,0
2012-11-29,7.3297,7.3482,7.2686,7.3173,2166423,0
2012-11-30,7.3413,7.4206,7.3112,7.385,2164701,0
2012-12-03,7.3959,7.4206,7.293,7.3052,1687715,0
2012-12-04,7.3173,7.3959,7.2753,7.385,1430232,0
2012-12-05,7.3789,7.3897,7.3112,7.3297,1004838,0
2012-12-06,7.3052,7.4027,7.2993,7.3297,920168,0
2012-12-07,7.3606,7.4097,7.3351,7.3482,1227830,0
2012-12-10,7.3544,7.4505,7.3482,7.4334,1306762,0
2012-12-11,7.4151,7.4334,7.3052,7.3482,1551233,0
2012-12-12,7.3351,7.3482,7.2267,7.2505,1887469,0
2012-12-13,7.2319,7.2319,7.0869,7.0987,2671850,0
2012-12-14,7.1165,7.1165,7.0439,7.0802,999609,0
2012-12-17,7.0739,7.172,7.0614,7.172,1161698,0
2012-12-18,7.1592,7.2386,7.1286,7.2386,1207567,0
2012-12-19,7.2626,7.3544,7.2208,7.3482,1456438,0
2012-12-20,7.3606,7.3959,7.3297,7.3959,1142628,0
2012-12-21,7.3173,7.3789,7.2626,7.293,2225731,0
2012-12-24,7.2753,7.3244,7.2386,7.2813,898292,0
2012-12-26,7.2626,7.293,7.2019,7.2267,1813955,0
2012-12-27,7.2782,7.2782,7.0407,7.1224,2257311,0
2012-12-28,7.0657,7.1847,7.0657,7.1286,1881019,0
2012-12-31,7.0906,7.1914,7.0906,7.172,1417934,0
2013-01-02,7.2977,7.4158,7.2657,7.4158,1740740,0
2013-01-03,7.4158,7.4975,7.3535,7.4536,1296985,0
2013-01-04,7.492,7.5407,7.4536,7.5281,1145214,0
2013-01-07,7.5347,7.5347,7.485,7.5101,687074,0
2013-01-08,7.5037,7.5347,7.4782,7.492,627580,0
2013-01-09,7.5165,7.5407,7.4975,7.5165,674417,0
2013-01-10,7.5219,7.5597,7.492,7.5407,609752,0
2013-01-11,7.5597,7.5597,7.4721,7.5347,816311,0
2013-01-14,7.5347,7.5347,7.4782,7.5219,687099,0
2013-01-15,7.5281,7.5534,7.485,7.5407,757267,0
2013-01-16,7.5165,7.6166,7.4721,7.5978,685985,0
2013-01-17,7.5978,7.6538,7.5787,7.6229,775664,0
2013-01-18,7.6166,7.6607,7.5659,7.6607,834148,0
2013-01-22,7.6538,7.7213,7.6474,7.7165,744987,0
2013-01-23,7.7165,7.7481,7.6782,7.7165,759636,0
2013-01-24,7.7213,7.7213,7.5905,7.6166,1004840,0
2013-01-25,7.6229,7.6229,7.5659,7.6166,778204,0
2013-01-28,7.6166,7.6782,7.5716,7.6655,908839,0
2013-01-29,7.6728,7.7165,7.6292,7.6972,868065,0
2013-01-30,7.7099,7.7481,7.6607,7.7286,1333439,0
2013-01-31,7.6292,7.7594,7.5037,7.7415,2671871,0
2013-02-01,7.7481,7.7594,7.7026,7.7286,1010370,0
2013-02-04,7.7026,7.7286,7.5905,7.6103,1181728,0
2013-02-05,7.6103,7.6728,7.5843,7.6346,1648246,0
2013-02-06,7.6346,7.6782,7.6103,7.6607,760523,0
2013-02-07,7.6728,7.6728,7.6292,7.6409,880176,0
2013-02-08,7.6346,7.6782,7.5978,7.6229,773381,0
2013-02-11,7.6292,7.6852,7.5843,7.6292,1011108,0
2013-02-12,7.5347,7.6292,7.5219,7.5905,1251289,0
2013-02-13,7.5787,7.7099,7.5787,7.6782,1391630,0
2013-02-14,7.6852,7.7213,7.6166,7.6474,706942,0
2013-02-15,7.6409,7.6915,7.6166,7.6728,1439826,0
2013-02-19,7.6655,7.7213,7.6103,7.6292,1480271,0
2013-02-20,7.6538,7.6728,7.5534,7.5597,1370420,0
2013-02-21,7.5843,7.6346,7.5165,7.5978,2282289,0
2013-02-22,7.5978,7.6655,7.5843,7.6538,2231377,0
2013-02-25,7.6782,7.7165,7.6103,7.6103,1068905,0
2013-02-26,7.6166,7.6655,7.5597,7.6655,1603786,0
2013-02-27,7.6409,7.7415,7.6409,7.7165,997080,0
2013-02-28,7.7165,7.8543,7.6972,7.8406,1818388,0
2013-03-01,7.8096,7.8406,7.7594,7.7787,1467194,0
2013-03-04,7.7787,7.8096,7.7213,7.8096,1418703,0
2013-03-05,7.8047,7.8226,7.7344,7.7481,1033127,0
2013-03-06,7.753,7.753,7.6409,7.7099,1015355,0
2013-03-07,7.7026,7.774,7.6782,7.7667,1180826,0
2013-03-08,7.7846,7.8226,7.7481,7.7911,783334,0
2013-03-11,7.7787,7.8722,7.7787,7.8722,908428,0
2013-03-12,7.8722,7.9661,7.8664,7.9419,995585,0
2013-03-13,7.9353,7.9918,7.9163,7.9918,867901,0
2013-03-14,8.0168,8.141,8.0034,8.1107,1567700,0
2013-03-15,8.1048,8.1924,8.1048,8.1165,3510347,0
2013-03-18,8.0974,8.1215,8.0533,8.0974,968139,0
2013-03-19,8.1048,8.1368,8.0168,8.0474,1219984,0
2013-03-20,8.0799,8.0799,7.9976,8.0657,1207263,0
2013-03-21,8.0657,8.141,8.0591,8.1048,1248227,0
2013-03-22,8.1292,8.2274,8.1292,8.1967,1230142,0
2013-03-25,8.2352,8.2659,8.141,8.1846,1768810,0
2013-03-26,8.2293,8.2686,8.1846,8.2103,1035984,0
2013-03-27,8.1977,8.2761,8.1658,8.2686,1140483,0
2013-03-28,8.2606,8.2686,8.1933,8.2103,1377013,0
2013-04-01,8.2248,8.2941,8.2035,8.2606,1340381,0
2013-04-02,8.2761,8.3189,8.218,8.2293,867530,0
2013-04-03,8.2761,8.2857,8.1658,8.2103,988506,0
2013-04-04,8.2035,8.2941,8.2035,8.2857,837771,0
2013-04-05,8.1933,8.3138,8.1933,8.301,831181,0
2013-04-08,8.3189,8.3835,8.301,8.3835,742836,0
2013-04-09,8.4036,8.4036,8.3189,8.3258,1164186,0
2013-04-10,8.3652,8.3774,8.3189,8.3652,1205506,0
2013-04-11,8.3582,8.4036,8.3258,8.351,908953,0
2013-04-12,8.3386,8.351,8.2606,8.3138,671071,0
2013-04-15,8.301,8.3138,8.1023,8.1089,1213039,0
2013-04-16,8.1402,8.2823,8.135,8.2557,1475583,0
2013-04-17,8.2293,8.2293,8.1023,8.1846,1718136,0
2013-04-18,8.2103,8.2248,8.1273,8.1779,958509,0
2013-04-19,8.2035,8.218,8.1462,8.2035,599850,0
2013-04-22,8.2248,8.307,8.1462,8.2761,829597,0
2013-04-23,8.3138,8.351,8.2606,8.351,787410,0
2013-04-24,8.3652,8.3774,8.3189,8.3386,764264,0
2013-04-25,8.3774,8.3835,8.301,8.3326,737384,0
2013-04-26,8.3189,8.3189,8.2606,8.2941,712307,0
2013-04-29,8.2941,8.3897,8.2857,8.3582,673336,0
2013-04-30,8.3582,8.5066,8.3189,8.5066,1162824,0
2013-05-01,8.4985,8.5066,8.301,8.3326,1040005,0
2013-05-02,8.3386,8.3652,8.2686,8.3258,757350,0
2013-05-03,8.2857,8.3712,8.218,8.2352,1322831,0
2013-05-06,8.2352,8.2941,8.218,8.2438,941309,0
2013-05-07,8.2557,8.3967,8.2293,8.3967,1095135,0
2013-05-08,8.3967,8.4468,8.3652,8.4354,955192,0
2013-05-09,8.4423,8.4529,8.3712,8.4152,624483,0
2013-05-10,8.4423,8.467,8.307,8.3326,934470,0
2013-05-13,8.3258,8.3258,8.0833,8.1089,1547075,0
2013-05-14,8.1023,8.1402,7.9993,8.0883,1279108,0
2013-05-15,8.0557,8.0633,7.8962,8.0309,1353137,0
2013-05-16,8.0557,8.2352,8.0375,8.218,1023827,0
2013-05-17,8.2686,8.2941,8.1727,8.2857,997511,0
2013-05-20,8.2606,8.301,8.1402,8.1598,912141,0
2013-05-21,8.1522,8.1727,7.9611,7.9669,2459391,0
2013-05-22,7.9545,8.0957,7.7814,7.8454,2048124,0
2013-05-23,7.7765,7.8962,7.6538,7.885,2118582,0
2013-05-24,7.8388,7.885,7.787,7.8526,818149,0
2013-05-28,7.9104,7.9545,7.6861,7.7943,2598548,0
2013-05-29,7.7293,7.8777,7.4735,7.8388,3048613,0
2013-05-30,7.8962,8.0765,7.8901,8.0375,2330824,0
2013-05-31,7.986,8.1265,7.8582,7.864,2373094,0
2013-06-03,7.8777,7.9419,7.7367,7.8962,2189778,0
2013-06-04,7.9028,8.0451,7.8777,8.006,1327960,0
2013-06-05,7.9993,8.0375,7.8962,7.9227,946513,0
2013-06-06,7.9028,8.0183,7.86,8.0126,1165282,0
2013-06-07,8.0375,8.0633,7.9028,8.006,1327977,0
2013-06-10,7.9934,8.025,7.9227,7.9611,866493,0
2013-06-11,7.9028,7.9419,7.8275,7.8454,825648,0
2013-06-12,7.8526,7.8962,7.7497,7.7497,1203833,0
2013-06-13,7.7181,8.1205,7.6915,8.0633,1758358,0
2013-06-14,8.1273,8.2761,8.0183,8.0765,1896729,0
2013-06-17,8.1023,8.1522,7.9419,7.9669,1249747,0
2013-06-18,7.9736,8.1522,7.9028,8.0883,1167269,0
2013-06-19,8.1205,8.1977,7.9419,7.9611,1672182,0
2013-06-20,7.8648,7.9104,7.6861,7.7497,2549603,0
2013-06-21,7.7692,7.9419,7.7043,7.9353,3673008,0
2013-06-24,7.8454,7.8962,7.6214,7.7116,2652380,0
2013-06-25,7.7692,7.9028,7.7238,7.7497,1965530,0
2013-06-26,7.7821,7.9213,7.7286,7.8477,1880607,0
2013-06-27,7.868,7.9868,7.8477,7.9003,1387585,0
2013-06-28,7.9078,7.9993,7.8737,7.9535,1887180,0
2013-07-01,7.9661,8.079,7.9601,8.0133,1193510,0
2013-07-02,7.9993,8.0649,7.9003,7.9213,1141469,0
2013-07-03,7.8882,7.9213,7.8217,7.8737,772409,0
2013-07-05,7.8882,7.8882,7.2828,7.4611,3955872,0
2013-07-08,7.4213,7.5984,7.3351,7.4997,1198676,0
2013-07-09,7.5132,7.6315,7.4797,7.6243,1530168,0
2013-07-10,7.6378,7.645,7.5716,7.6055,1294805,0
2013-07-11,7.6972,7.8477,7.6915,7.8413,1117920,0
2013-07-12,7.8477,7.8608,7.744,7.7886,785961,0
2013-07-15,7.7701,7.8737,7.7701,7.8608,642385,0
2013-07-16,7.8608,7.8818,7.7765,7.7765,1099668,0
2013-07-17,7.7627,7.8882,7.7627,7.8349,1319305,0
2013-07-18,7.83,7.8559,7.7627,7.7701,1280963,0
2013-07-19,7.7821,7.7959,7.7026,7.7172,986656,0
2013-07-22,7.7553,7.7765,7.6972,7.7286,1012411,0
2013-07-23,7.723,7.7553,7.645,7.6766,1920764,0
2013-07-24,7.5455,7.5922,7.3675,7.5061,5314364,0
2013-07-25,7.8146,7.9601,7.7765,7.8146,2889640,0
2013-07-26,7.7886,7.9336,7.7821,7.9078,1529462,0
2013-07-29,7.8882,7.9468,7.8559,7.8559,1259912,0
2013-07-30,7.8882,7.9404,7.7959,7.8079,1431747,0
2013-07-31,7.7765,7.8217,7.6243,7.7701,1826890,0
2013-08-01,7.7701,7.8146,7.7026,7.7886,2133564,0
2013-08-02,7.8146,7.9336,7.8146,7.8948,1127079,0
2013-08-05,7.8882,7.8948,7.7821,7.7886,958954,0
2013-08-06,7.7497,7.8079,7.7497,7.7553,1066918,0
2013-08-07,7.7553,7.7886,7.6972,7.7821,918083,0
2013-08-08,7.7959,7.8818,7.7553,7.7701,1303136,0
2013-08-09,7.7701,7.8737,7.7553,7.8477,938840,0
2013-08-12,7.8477,7.9261,7.8146,7.868,1042685,0
2013-08-13,7.8559,7.8608,7.7701,7.8079,760260,0
2013-08-14,7.7886,7.8477,7.7886,7.8039,394769,0
2013-08-15,7.723,7.7959,7.6972,7.7701,1020490,0
2013-08-16,7.7553,7.8079,7.671,7.6972,967529,0
2013-08-19,7.7026,7.7108,7.3751,7.3943,2094948,0
2013-08-20,7.3943,7.5984,7.3881,7.5329,954546,0
2013-08-21,7.4935,7.5455,7.4474,7.4735,632806,0
2013-08-22,7.5132,7.5922,7.4611,7.585,500203,0
2013-08-23,7.5922,7.8039,7.585,7.744,774635,0
2013-08-26,7.7765,7.8477,7.6504,7.6585,1641205,0
2013-08-27,7.6112,7.8413,7.6112,7.7765,984597,0
2013-08-28,7.7553,7.7959,7.723,7.7286,936555,0
2013-08-29,7.723,7.8413,7.7172,7.8146,780585,0
2013-08-30,7.8079,7.8608,7.7026,7.7172,916273,0
2013-09-03,7.7433,7.7701,7.5945,7.7084,1238777,0
2013-09-04,7.6947,7.8315,7.6947,7.7433,1707298,0
2013-09-05,7.7213,7.7433,7.6277,7.6615,875149,0
2013-09-06,7.7165,7.7886,7.6409,7.6483,1069841,0
2013-09-09,7.6766,7.7701,7.645,7.723,615438,0
2013-09-10,7.7351,7.7351,7.6073,7.6544,875273,0
2013-09-11,7.671,7.6972,7.6378,7.664,908714,0
2013-09-12,7.8818,7.8818,7.7701,7.8477,5981434,0
2013-09-13,7.864,7.986,7.8096,7.8363,2240539,0
2013-09-16,7.9336,8.006,7.8948,7.9404,1929237,0
2013-09-17,7.9312,8.0467,7.9312,7.9918,1140807,0
2013-09-18,7.9785,8.1804,7.9036,8.1462,2337953,0
2013-09-19,8.1667,8.2266,8.0533,8.1804,20877273,0
2013-09-20,8.1667,8.1667,7.9245,7.9385,4310331,0
2013-09-23,7.9385,8.0317,7.8962,7.9651,1862247,0
2013-09-24,7.9651,8.0583,7.8769,7.9651,2098199,0
2013-09-25,7.9519,8.1074,7.9312,8.0317,2829047,0
2013-09-26,8.0733,8.0807,7.9785,8.0393,1487505,0
2013-09-27,8.0192,8.0657,7.9918,7.9918,1175472,0
2013-09-30,7.9519,8.0126,7.8696,7.9385,1604283,0
2013-10-01,7.9177,7.9717,7.8696,7.9717,1866341,0
2013-10-02,7.9385,8.0393,7.8962,7.9717,1438309,0
2013-10-03,7.9385,7.9918,7.864,7.912,1233524,0
2013-10-04,7.8908,7.9177,7.8235,7.8315,852269,0
2013-10-07,7.8039,7.8696,7.7701,7.8582,986496,0
2013-10-08,7.8155,7.8962,7.8039,7.8155,853134,0
2013-10-09,7.8096,7.8769,7.7765,7.8235,1340706,0
2013-10-10,7.8696,7.9651,7.8502,7.9312,1324785,0
2013-10-11,7.9312,8.0051,7.912,8.0051,1378531,0
2013-10-14,7.9717,8.0393,7.9312,7.9577,1094959,0
2013-10-15,7.9519,8.0126,7.9245,7.9245,753035,0
2013-10-16,7.9385,8.0051,7.912,7.9651,834046,0
2013-10-17,7.9717,8.195,7.9651,8.195,1536348,0
2013-10-18,8.242,8.2549,8.1744,8.2215,1637699,0
2013-10-21,8.2215,8.2489,8.1531,8.1531,1272827,0
2013-10-22,8.2069,8.2686,8.1667,8.1804,1512759,0
2013-10-23,8.1882,8.2215,8.1265,8.1667,1596187,0
2013-10-24,7.9983,8.0317,7.5875,7.9785,3864846,0
2013-10-25,7.9983,8.0051,7.9385,7.9577,1077532,0
2013-10-28,7.9577,8.0051,7.9245,7.9519,1729091,0
2013-10-29,7.9177,7.9177,7.8315,7.8582,4520748,0
2013-10-30,7.8582,8.0317,7.8315,7.9445,3413785,0
2013-10-31,7.9245,8.0051,7.8769,7.9785,2454714,0
2013-11-01,7.9577,8.0317,7.9385,8.0126,2313283,0
2013-11-04,8.0126,8.0848,7.986,8.0848,1792802,0
2013-11-05,8.0393,8.0583,7.9312,7.9519,1173638,0
2013-11-06,7.9717,8.0657,7.9717,7.9983,1127894,0
2013-11-07,8.0126,8.0192,7.9445,7.9577,1381755,0
2013-11-08,7.9177,7.9245,7.7765,7.7886,2937755,0
2013-11-11,7.7701,7.7967,7.7021,7.7165,1436587,0
2013-11-12,7.7084,7.7886,7.6892,7.7765,1387397,0
2013-11-13,7.7618,7.9245,7.7618,7.912,1022715,0
2013-11-14,7.9385,8.0533,7.9385,7.9983,1166127,0
2013-11-15,7.9983,8.0733,7.9785,8.0192,1032819,0
2013-11-18,8.0192,8.0583,7.9983,8.0051,1036833,0
2013-11-19,8.026,8.026,7.8769,7.8908,1850030,0
2013-11-20,7.885,7.986,7.864,7.9651,2009133,0
2013-11-21,7.9577,8.0533,7.9519,8.026,2086125,0
2013-11-22,8.026,8.0848,7.9785,8.0848,2013315,0
2013-11-25,8.0657,8.1882,8.0533,8.1462,1322916,0
2013-11-26,8.135,8.1667,8.0657,8.0999,1330127,0
2013-11-27,8.119,8.1616,8.0848,8.1531,1041774,0
2013-11-29,8.1744,8.1744,8.1132,8.1132,560622,0
2013-12-02,8.0925,8.1074,8.026,8.0848,1360501,0
2013-12-03,8.0657,8.1616,8.0393,8.1616,1261548,0
2013-12-04,8.1074,8.1882,8.0657,8.1531,1424681,0
2013-12-05,8.119,8.1804,8.119,8.1531,996357,0
2013-12-06,8.1744,8.2154,8.0807,8.0848,1496699,0
2013-12-09,8.0807,8.1462,8.0657,8.0733,1756123,0
2013-12-10,8.0999,8.2069,8.0999,8.119,1588647,0
2013-12-11,8.1402,8.1531,8.0393,8.0848,2204282,0
2013-12-12,8.1132,8.119,8.0393,8.0733,939417,0
2013-12-13,8.0848,8.1667,8.0807,8.1462,1180540,0
2013-12-16,8.1462,8.2154,8.135,8.1804,1044260,0
2013-12-17,8.1804,8.2873,8.1744,8.2823,1129980,0
2013-12-18,8.2958,8.3292,8.1265,8.3223,2021959,0
2013-12-19,8.2761,8.2873,8.2069,8.2154,881301,0
2013-12-20,8.2215,8.4161,8.2215,8.4046,2286838,0
2013-12-23,8.4046,8.4573,8.3554,8.3554,1382750,0
2013-12-24,8.336,8.4161,8.336,8.3827,620159,0
2013-12-26,8.4109,8.4442,8.3493,8.3624,1181648,0
2013-12-27,8.3835,8.4388,8.3353,8.3766,1071536,0
2013-12-30,8.3766,8.3977,8.2814,8.3353,1385669,0
2013-12-31,8.3206,8.3977,8.3078,8.3554,1116391,0
2014-01-02,8.3624,8.4056,8.2814,8.3766,1394200,0
2014-01-03,8.3624,8.4521,8.3432,8.4168,709729,0
2014-01-06,8.4521,8.5425,8.4326,8.4871,1265297,0
2014-01-07,8.4792,8.5493,8.4326,8.5285,828832,0
2014-01-08,8.5013,8.5081,8.4168,8.4521,1128108,0
2014-01-09,8.4458,8.4521,8.3484,8.4125,976192,0
2014-01-10,8.46,8.5285,8.4521,8.4521,1768611,0
2014-01-13,8.4662,8.5013,8.4056,8.4125,2212766,0
2014-01-14,8.4326,8.4388,8.3703,8.3835,849618,0
2014-01-15,8.4125,8.4168,8.3432,8.3432,1267248,0
2014-01-16,8.3484,8.3703,8.3206,8.3703,623901,0
2014-01-17,8.3897,8.3977,8.3484,8.3766,871821,0
2014-01-21,8.4125,8.474,8.3977,8.4662,1340734,0
2014-01-22,8.474,8.5425,8.4458,8.5144,1070853,0
2014-01-23,8.5285,8.6122,8.5144,8.606,938184,0
2014-01-24,8.6122,8.688,8.606,8.6681,1727550,0
2014-01-27,8.6681,8.6681,8.5144,8.5978,1176675,0
2014-01-28,8.5978,8.6249,8.5364,8.5425,1612601,0
2014-01-29,8.474,8.5772,8.46,8.5555,1269601,0
2014-01-30,8.7428,8.7709,8.641,8.7076,3733511,0
2014-01-31,8.5978,8.7774,8.5907,8.7301,1714812,0
2014-02-03,8.7355,8.8189,8.6798,8.6951,2019196,0
2014-02-04,8.7229,8.7847,8.6743,8.7076,1662582,0
2014-02-05,8.7076,8.7637,8.6463,8.688,1660816,0
2014-02-06,8.688,8.7428,8.5907,8.6176,1972609,0
2014-02-07,8.633,8.7076,8.6176,8.688,1093382,0
2014-02-10,8.7157,8.7709,8.6681,8.7499,1092989,0
2014-02-11,8.7709,8.8189,8.7076,8.7355,1321051,0
2014-02-12,8.7355,8.7847,8.7229,8.7499,1449199,0
2014-02-13,8.7499,8.8881,8.7355,8.8327,1362235,0
2014-02-14,8.854,8.854,8.7986,8.8263,695556,0
2014-02-18,8.8263,8.9147,8.8051,8.9092,1216657,0
2014-02-19,8.9092,8.9578,8.8393,8.8603,1143150,0
2014-02-20,8.8603,8.8678,8.7986,8.8327,1316943,0
2014-02-21,8.8465,8.8465,8.7637,8.7637,1100349,0
2014-02-24,8.7847,8.8825,8.7847,8.8263,1210377,0
2014-02-25,8.854,8.854,8.7922,8.8189,799322,0
2014-02-26,8.854,8.9239,8.8124,8.8963,1084591,0
2014-02-27,8.8963,8.9092,8.8327,8.854,1021377,0
2014-02-28,8.8678,8.9305,8.8327,8.9147,1568118,0
2014-03-03,8.9092,8.9507,8.854,8.9305,1507992,0
2014-03-04,8.9424,8.9578,8.8963,8.9305,2062308,0
2014-03-05,8.9578,8.9851,8.9368,8.9776,776582,0
2014-03-06,8.9851,9.0407,8.9653,8.9851,974123,0
2014-03-07,8.9992,9.0049,8.8465,8.8733,1068537,0
2014-03-10,8.8825,8.9092,8.8393,8.8825,701041,0
2014-03-11,8.8881,8.9368,8.8124,8.854,1259547,0
2014-03-12,8.854,8.9092,8.8465,8.8963,1400881,0
2014-03-13,8.9147,9.0275,8.9147,8.9992,2021954,0
2014-03-14,9.0124,9.0539,8.9507,9.0049,1485636,0
2014-03-17,9.0341,9.0756,8.9927,9.02,1397258,0
2014-03-18,9.0275,9.068,8.9927,9.0341,1855223,0
2014-03-19,9.0407,9.0944,8.9019,8.9424,1627125,0
2014-03-20,8.9507,8.9578,8.854,8.9368,1179874,0
2014-03-21,8.9776,9.02,8.9578,8.9851,2149706,0
2014-03-24,9.0124,9.0124,8.8881,8.9776,1773667,0
2014-03-25,8.9776,9.0275,8.9424,9.0049,1808920,0
2014-03-26,9.0275,9.0275,8.9239,8.9239,2200776,0
2014-03-27,8.9147,8.9663,8.8383,8.9516,2568349,0
2014-03-28,8.9239,9.0227,8.9239,8.9516,1515300,0
2014-03-31,8.9945,9.036,8.9239,8.9945,1745286,0
2014-04-01,8.9663,9.0077,8.8954,8.9794,2040485,0
2014-04-02,8.9945,9.0511,8.9587,9.0227,2070534,0
2014-04-03,9.0425,9.0511,8.9663,8.9719,1356912,0
2014-04-04,9.0077,9.036,8.9587,8.9663,1376889,0
2014-04-07,8.9516,9.0511,8.9516,8.9945,2302079,0
2014-04-08,8.987,9.0425,8.9663,8.987,1906586,0
2014-04-09,8.9945,8.9945,8.9239,8.9663,1372331,0
2014-04-10,8.987,9.0425,8.9719,8.9945,1730550,0
2014-04-11,8.987,9.0652,8.9663,9.0143,1522484,0
2014-04-14,9.0652,9.1218,9.0021,9.0425,1449828,0
2014-04-15,9.0425,9.1348,9.0227,9.0944,2427879,0
2014-04-16,9.1274,9.1274,8.9794,9.0077,1731543,0
2014-04-17,9.0021,9.0511,8.9945,9.036,1227524,0
2014-04-21,9.0652,9.1162,9.0511,9.0944,916063,0
2014-04-22,9.1274,9.1858,9.1076,9.1274,1394019,0
2014-04-23,9.1636,9.1935,9.1274,9.1579,967248,0
2014-04-24,9.1714,9.23,9.0944,9.1579,1084872,0
2014-04-25,9.1521,9.1636,9.1001,9.1521,1060770,0
2014-04-28,9.1434,9.1636,9.0719,9.0803,998396,0
2014-04-29,9.0719,9.1001,9.0143,9.0304,1119677,0
2014-04-30,9.0304,9.1076,9.0143,9.0803,1113785,0
2014-05-01,9.1348,9.2704,9.1076,9.1579,2205445,0
2014-05-02,9.1434,9.1714,9.086,9.1636,1709661,0
2014-05-05,9.1434,9.179,9.1274,9.1521,1177547,0
2014-05-06,9.1521,9.1636,9.1162,9.1579,924000,0
2014-05-07,9.1935,9.2069,9.1348,9.1858,1220123,0
2014-05-08,9.1521,9.1935,9.1076,9.1162,1007593,0
2014-05-09,9.1001,9.2002,9.0944,9.1714,1361889,0
2014-05-12,9.1935,9.23,9.1162,9.1348,1696941,0
2014-05-13,9.1636,9.2146,9.1521,9.1714,1540873,0
2014-05-14,9.1714,9.23,9.1714,9.1714,968737,0
2014-05-15,9.1636,9.179,9.1001,9.1579,1073309,0
2014-05-16,9.1348,9.1858,9.0944,9.179,990450,0
2014-05-19,9.179,9.2146,9.1348,9.2002,744432,0
2014-05-20,9.2002,9.2069,9.1274,9.179,1070983,0
2014-05-21,9.1858,9.2146,9.1348,9.1935,998763,0
2014-05-22,9.2069,9.2579,9.1714,9.23,909386,0
2014-05-23,9.2579,9.3137,9.2348,9.2935,1121241,0
2014-05-27,9.3213,9.3704,9.3002,9.3429,1129681,0
2014-05-28,9.3782,9.3782,9.3002,9.3137,1047536,0
2014-05-29,9.3429,9.3429,9.2704,9.2704,1001971,0
2014-05-30,9.2857,9.3841,9.2857,9.3566,1285267,0
2014-06-02,9.3635,9.3988,9.3059,9.3059,1110307,0
2014-06-03,9.2771,9.3341,9.2646,9.3213,1476070,0
2014-06-04,9.3282,9.3429,9.2704,9.3429,842517,0
2014-06-05,9.3137,9.3988,9.3137,9.3841,1246897,0
2014-06-06,9.4272,9.4851,9.4125,9.4272,1352475,0
2014-06-09,9.4272,9.4851,9.4272,9.4272,863727,0
2014-06-10,9.4341,9.4498,9.3988,9.4194,1051330,0
2014-06-11,9.4066,9.4429,9.3841,9.4429,944034,0
2014-06-12,9.4498,9.4694,9.3988,9.4547,1310386,0
2014-06-13,9.4547,9.4968,9.4194,9.4782,996876,0
2014-06-16,9.4851,9.541,9.4547,9.4694,1058877,0
2014-06-17,9.4498,9.4968,9.4341,9.4341,1133938,0
2014-06-18,9.4547,9.4615,9.3919,9.4125,852821,0
2014-06-19,9.4125,9.4694,9.4125,9.4429,877722,0
2014-06-20,9.4851,9.4919,9.3919,9.4851,2134539,0
2014-06-23,9.513,9.519,9.4547,9.4615,1052569,0
2014-06-24,9.4615,9.527,9.4498,9.4851,1121509,0
2014-06-25,9.4782,9.4851,9.4341,9.4694,1652509,0
2014-06-26,9.506,9.544,9.4782,9.529,2152514,0
2014-06-27,9.4929,9.573,9.4929,9.573,1156847,0
2014-06-30,9.549,9.601,9.549,9.587,949038,0
2014-07-01,9.587,9.608,9.4419,9.4488,2082529,0
2014-07-02,9.4419,9.4615,9.3968,9.4488,1348369,0
2014-07-03,9.4184,9.4419,9.3841,9.4047,739254,0
2014-07-07,9.4115,9.4419,9.3021,9.3596,1419536,0
2014-07-08,9.3841,9.544,9.3596,9.544,1679347,0
2014-07-09,9.529,9.595,9.4782,9.587,1076150,0
2014-07-10,9.557,9.645,9.557,9.637,1736019,0
2014-07-11,9.637,9.645,9.595,9.608,891415,0
2014-07-14,9.637,9.683,9.615,9.66,1129434,0
2014-07-15,9.674,9.711,9.63,9.666,1215227,0
2014-07-16,9.653,9.69,9.624,9.645,715230,0
2014-07-17,9.63,9.66,9.595,9.608,1031882,0
2014-07-18,9.624,9.703,9.615,9.674,1177225,0
2014-07-21,9.66,9.69,9.624,9.653,913095,0
2014-07-22,9.666,9.683,9.637,9.645,750063,0
2014-07-23,9.637,9.653,9.601,9.615,849134,0
2014-07-24,9.608,9.624,9.549,9.557,1253172,0
2014-07-25,9.549,9.595,9.521,9.573,894566,0
2014-07-28,9.601,9.637,9.587,9.624,748727,0
2014-07-29,9.624,9.653,9.595,9.595,656588,0
2014-07-30,9.608,9.608,9.4419,9.4488,1720088,0
2014-07-31,9.4047,9.4929,9.3311,9.3596,1989680,0
2014-08-01,9.3311,9.3674,9.3089,9.3537,1523064,0
2014-08-04,9.3468,9.3841,9.3311,9.3762,1210853,0
2014-08-05,9.3762,9.3841,9.339,9.339,804028,0
2014-08-06,9.3311,9.4047,9.3311,9.4047,900255,0
2014-08-07,9.4488,9.4929,9.3968,9.4253,921544,0
2014-08-08,9.4253,9.4929,9.3968,9.4615,851434,0
2014-08-11,9.4615,9.514,9.4615,9.4782,1213947,0
2014-08-12,9.4694,9.506,9.4488,9.4694,756983,0
2014-08-13,9.4978,9.536,9.4782,9.521,973886,0
2014-08-14,9.514,9.549,9.4978,9.506,918085,0
2014-08-15,9.529,9.565,9.4615,9.514,2607328,0
2014-08-18,9.549,9.565,9.506,9.536,1190147,0
2014-08-19,9.544,9.573,9.4851,9.4978,923874,0
2014-08-20,9.506,9.549,9.4782,9.521,1139646,0
2014-08-21,9.544,9.573,9.506,9.529,1168352,0
2014-08-22,9.549,9.549,9.4782,9.521,727734,0
2014-08-25,9.529,9.549,9.4978,9.521,562540,0
2014-08-26,9.529,9.587,9.529,9.587,1203786,0
2014-08-27,9.587,9.587,9.506,9.565,999840,0
2014-08-28,9.544,9.615,9.536,9.587,612848,0
2014-08-29,9.587,9.645,9.565,9.637,766447,0
2014-09-02,9.66,9.66,9.557,9.595,1429945,0
2014-09-03,9.666,9.666,9.608,9.615,2071537,0
2014-09-04,9.645,9.645,9.579,9.601,1007840,0
2014-09-05,9.587,9.703,9.579,9.69,1209324,0
2014-09-08,9.69,9.69,9.637,9.674,969186,0
2014-09-09,9.683,9.69,9.63,9.645,1050249,0
2014-09-10,9.645,9.645,9.573,9.587,750300,0
2014-09-11,9.587,9.666,9.587,9.653,1261281,0
2014-09-12,9.645,9.645,9.4851,9.4851,1556876,0
2014-09-15,9.4782,9.514,9.4537,9.4694,1011700,0
2014-09-16,9.4694,9.549,9.4341,9.529,771748,0
2014-09-17,9.544,9.63,9.4978,9.514,1303198,0
2014-09-18,9.514,9.536,9.4615,9.4782,1178382,0
2014-09-19,9.521,9.565,9.4615,9.4782,2087764,0
2014-09-22,9.4929,9.536,9.3968,9.3968,857853,0
2014-09-23,9.4115,9.4341,9.3674,9.3762,1148917,0
2014-09-24,9.39,9.4341,9.3468,9.3537,1358252,0
2014-09-25,9.3674,9.4488,9.3468,9.4253,1567953,0
2014-09-26,9.4253,9.4547,9.3223,9.4047,1350228,0
2014-09-29,9.3821,9.389,9.3292,9.3449,1394960,0
2014-09-30,9.3517,9.3586,9.134,9.1636,1900417,0
2014-10-01,9.18,9.2925,9.1636,9.2685,1893372,0
2014-10-02,9.255,9.2925,9.1867,9.2387,1526327,0
2014-10-03,9.2752,9.2925,9.18,9.2021,987976,0
2014-10-06,9.2098,9.2627,9.1714,9.2098,1356866,0
2014-10-07,9.2156,9.3586,9.1714,9.2848,1296873,0
2014-10-08,9.2627,9.4714,9.2627,9.4615,1231708,0
2014-10-09,9.4861,9.523,9.4047,9.4047,1729743,0
2014-10-10,9.4341,9.509,9.4047,9.4047,1238445,0
2014-10-13,9.4253,9.539,9.4253,9.4547,1599139,0
2014-10-14,9.4949,9.553,9.4429,9.4861,1223290,0
2014-10-15,9.4802,9.532,9.3586,9.4429,1898207,0
2014-10-16,9.4184,9.4802,9.3586,9.4615,1690202,0
2014-10-17,9.509,9.516,9.4253,9.4615,1175741,0
2014-10-20,9.4714,9.532,9.4429,9.532,1159442,0
2014-10-21,9.539,9.635,9.4802,9.614,1209717,0
2014-10-22,9.605,9.682,9.598,9.598,969200,0
2014-10-23,9.635,9.644,9.583,9.598,963261,0
2014-10-24,9.605,9.605,9.516,9.583,658360,0
2014-10-27,9.583,9.635,9.539,9.621,883593,0
2014-10-28,9.621,9.673,9.583,9.665,982093,0
2014-10-29,9.66,9.695,9.4714,9.553,1346852,0
2014-10-30,9.4184,9.539,9.4184,9.4615,1590595,0
2014-10-31,9.4615,9.523,9.4253,9.516,1540293,0
2014-11-03,9.4949,9.539,9.4429,9.4861,1060764,0
2014-11-04,9.4949,9.4998,9.4115,9.4615,758266,0
2014-11-05,9.4615,9.4861,9.3968,9.4714,1533255,0
2014-11-06,9.4498,9.4949,9.4047,9.4341,1058149,0
2014-11-07,9.4184,9.4949,9.3743,9.4802,853027,0
2014-11-10,9.4547,9.4861,9.4341,9.4802,1285077,0
2014-11-11,9.4802,9.4949,9.4429,9.4547,809057,0
2014-11-12,9.4547,9.4861,9.4115,9.4714,917857,0
2014-11-13,9.4998,9.523,9.4615,9.4949,610911,0
2014-11-14,9.4949,9.561,9.4949,9.516,951830,0
2014-11-17,9.509,9.583,9.4949,9.553,1134081,0
2014-11-18,9.583,9.621,9.532,9.614,817010,0
2014-11-19,9.614,9.614,9.553,9.553,731099,0
2014-11-20,9.561,9.66,9.553,9.66,873444,0
2014-11-21,9.711,9.711,9.561,9.583,1310482,0
2014-11-24,9.583,9.66,9.575,9.651,791955,0
2014-11-25,9.665,9.689,9.635,9.665,591116,0
2014-11-26,9.682,9.734,9.644,9.725,666520,0
2014-11-28,9.725,9.786,9.711,9.742,557965,0
2014-12-01,9.734,9.763,9.703,9.718,1121040,0
2014-12-02,9.734,9.808,9.689,9.786,1318988,0
2014-12-03,9.763,9.831,9.755,9.8,1113771,0
2014-12-04,9.8,9.824,9.734,9.747,1073183,0
2014-12-05,9.718,9.755,9.598,9.673,1392875,0
2014-12-08,9.673,9.703,9.4498,9.4998,2060792,0
2014-12-09,9.4949,9.755,9.4498,9.742,1813705,0
2014-12-10,9.734,9.747,9.546,9.569,1137143,0
2014-12-11,9.593,9.66,9.539,9.644,1376345,0
2014-12-12,9.593,9.621,9.4861,9.4861,1311658,0
2014-12-15,9.4998,9.509,9.389,9.3968,1768956,0
2014-12-16,9.3968,9.4615,9.3137,9.336,2095140,0
2014-12-17,9.3449,9.4714,9.3137,9.4714,1933922,0
2014-12-18,9.4998,9.532,9.4115,9.523,1468440,0
2014-12-19,9.523,9.629,9.4714,9.598,2404785,0
2014-12-22,9.635,9.66,9.539,9.598,1191757,0
2014-12-23,9.593,9.614,9.509,9.583,917358,0
2014-12-24,9.569,9.583,9.4429,9.4949,735292,0
2014-12-26,9.4998,9.598,9.4998,9.561,850837,0
2014-12-29,9.576,9.686,9.569,9.63,1157791,0
2014-12-30,9.646,9.654,9.531,9.607,839693,0
2014-12-31,9.607,9.654,9.439,9.4468,1023573,0
2015-01-02,9.4596,9.607,9.4213,9.584,961651,0
2015-01-05,9.546,9.638,9.514,9.607,1090903,0
2015-01-06,9.638,9.661,9.538,9.546,1381549,0
2015-01-07,9.576,9.594,9.507,9.569,1224828,0
2015-01-08,9.594,9.677,9.4988,9.667,1676762,0
2015-01-09,9.677,9.677,9.507,9.531,1337580,0
2015-01-12,9.4988,9.514,9.4076,9.4596,1299472,0
2015-01-13,9.4527,9.4684,9.3069,9.3605,1283487,0
2015-01-14,9.3147,9.3684,9.2685,9.3684,1777956,0
2015-01-15,9.3841,9.4468,9.3301,9.3684,1310056,0
2015-01-16,9.3537,9.4527,9.3233,9.4527,1031126,0
2015-01-20,9.4929,9.4929,9.3233,9.338,1031972,0
2015-01-21,9.3301,9.3684,9.3002,9.3233,908139,0
2015-01-22,9.3537,9.4527,9.3468,9.4527,782218,0
2015-01-23,9.4468,9.4929,9.3605,9.3988,739464,0
2015-01-26,9.3841,9.4596,9.3468,9.4596,738136,0
2015-01-27,9.4468,9.4596,9.3919,9.439,683861,0
2015-01-28,9.4772,9.4772,9.3684,9.4213,1058250,0
2015-01-29,9.4145,9.4468,9.155,9.3002,3087541,0
2015-01-30,9.2617,9.3147,9.2233,9.2444,1640128,0
2015-02-02,9.231,9.2444,9.069,9.1762,1573800,0
2015-02-03,9.1762,9.3069,9.1377,9.2444,1673462,0
2015-02-04,9.2377,9.2444,9.155,9.1598,1123880,0
2015-02-05,9.155,9.2002,9.1464,9.1675,1521060,0
2015-02-06,9.1675,9.1762,9.0143,9.0624,2411124,0
2015-02-09,9.069,9.1293,9.0454,9.0624,842042,0
2015-02-10,9.0624,9.084,8.9691,9.0313,1209153,0
2015-02-11,9.0454,9.0766,8.9927,9.0059,1081599,0
2015-02-12,9.0227,9.1293,9.0143,9.0917,851362,0
2015-02-13,9.1076,9.1293,9.0454,9.1076,650342,0
2015-02-17,9.084,9.2069,9.084,9.1464,719398,0
2015-02-18,9.1762,9.1762,9.084,9.1762,773247,0
2015-02-19,9.1762,9.2146,9.1162,9.1377,704193,0
2015-02-20,9.1218,9.2069,9.1218,9.1935,902609,0
2015-02-23,9.2146,9.2233,9.155,9.2069,966575,0
2015-02-24,9.155,9.2002,9.1293,9.1762,910454,0
2015-02-25,9.1762,9.2444,9.155,9.2002,787400,0
2015-02-26,9.2146,9.2233,9.1377,9.1675,854971,0
2015-02-27,9.155,9.2069,9.155,9.2069,1000512,0
2015-03-02,9.2069,9.2752,9.1762,9.2146,822414,0
2015-03-03,9.2002,9.2377,9.1675,9.2146,651329,0
2015-03-04,9.2146,9.2377,9.1848,9.2377,546154,0
2015-03-05,9.2377,9.2541,9.1935,9.2069,566433,0
2015-03-06,9.1377,9.1762,9.0059,9.0143,1563707,0
2015-03-09,9.037,9.1076,8.9231,9.0002,1111289,0
2015-03-10,8.9757,9.0002,8.9378,8.9616,575406,0
2015-03-11,8.9534,8.9757,8.8843,8.9378,900549,0
2015-03-12,8.9378,9.037,8.9378,9.037,703331,0
2015-03-13,9.0624,9.0624,8.9534,8.9841,931230,0
2015-03-16,8.9927,9.1076,8.9927,9.0529,670439,0
2015-03-17,9.0529,9.1464,9.037,9.1293,1087368,0
2015-03-18,9.1293,9.3684,9.0917,9.3002,1950995,0
2015-03-19,9.3069,9.3919,9.2444,9.2848,2274710,0
2015-03-20,9.3069,9.4596,9.3069,9.439,2862465,0
2015-03-23,9.4213,9.4851,9.4076,9.4596,1249746,0
2015-03-24,9.439,9.4596,9.3841,9.4292,795765,0
2015-03-25,9.4145,9.4527,9.3605,9.3684,1681623,0
2015-03-26,9.3605,9.4527,9.3468,9.3684,1767173,0
2015-03-27,9.3605,9.4488,9.3127,9.3213,1174234,0
2015-03-30,9.3605,9.3605,9.2993,9.3213,939963,0
2015-03-31,9.3127,9.3458,9.2819,9.2897,914148,0
2015-04-01,9.2897,9.337,9.2339,9.2993,809594,0
2015-04-02,9.3213,9.3458,9.2897,9.3213,628542,0
2015-04-06,9.3458,9.4233,9.337,9.4164,650842,0
2015-04-07,9.4164,9.4311,9.3213,9.3458,720425,0
2015-04-08,9.3458,9.3851,9.305,9.3762,768161,0
2015-04-09,9.3762,9.3929,9.3213,9.3301,831250,0
2015-04-10,9.3929,9.4812,9.3537,9.3998,867747,0
2015-04-13,9.3998,9.4488,9.3762,9.3929,507675,0
2015-04-14,9.3929,9.4488,9.3762,9.4086,667312,0
2015-04-15,9.4164,9.4714,9.3998,9.3998,695674,0
2015-04-16,9.3998,9.4615,9.3684,9.441,694705,0
2015-04-17,9.4164,9.4615,9.3851,9.3998,1205774,0
2015-04-20,9.441,9.4714,9.4164,9.4537,586114,0
2015-04-21,9.4714,9.4714,9.4164,9.4233,707616,0
2015-04-22,9.4233,9.4311,9.3537,9.3929,668603,0
2015-04-23,9.3929,9.4537,9.3762,9.441,915891,0
2015-04-24,9.4488,9.4812,9.4233,9.4488,694365,0
2015-04-27,9.4537,9.4615,9.4164,9.4233,1199692,0
2015-04-28,9.4233,9.441,9.3127,9.3537,1157250,0
2015-04-29,9.3301,9.3458,9.2502,9.2665,936416,0
2015-04-30,9.2993,9.337,9.1944,9.1944,1728143,0
2015-05-01,9.1944,9.2993,9.1944,9.2589,1202226,0
2015-05-04,9.2819,9.3762,9.2665,9.337,1212616,0
2015-05-05,9.337,9.3762,9.2339,9.2425,1001284,0
2015-05-06,9.2589,9.2897,9.18,9.2271,815561,0
2015-05-07,9.2117,9.2993,9.1944,9.2589,970283,0
2015-05-08,9.337,9.3537,9.2819,9.2897,616128,0
2015-05-11,9.2819,9.3127,9.2502,9.2589,569755,0
2015-05-12,9.2425,9.3684,9.2271,9.3458,827893,0
2015-05-13,9.3458,9.3851,9.305,9.3213,791221,0
2015-05-14,9.3213,9.4233,9.3213,9.4086,618153,0
2015-05-15,9.3998,9.4164,9.3458,9.3929,676216,0
2015-05-18,9.3851,9.4233,9.3537,9.4164,551860,0
2015-05-19,9.4311,9.4311,9.3851,9.3998,671092,0
2015-05-20,9.4164,9.441,9.3998,9.4086,587620,0
2015-05-21,9.4233,9.4488,9.3851,9.3929,570135,0
2015-05-22,9.3998,9.4233,9.3605,9.3605,471818,0
2015-05-26,9.3537,9.3762,9.305,9.3213,711140,0
2015-05-27,9.3213,9.3605,9.2993,9.337,541882,0
2015-05-28,9.3127,9.3537,9.3127,9.337,431849,0
2015-05-29,9.3458,9.3762,9.3127,9.337,528705,0
2015-06-01,9.3537,9.4233,9.337,9.3929,841477,0
2015-06-02,9.3929,9.3929,9.3458,9.3605,861667,0
2015-06-03,9.3762,9.3762,9.3127,9.3213,824160,0
2015-06-04,9.305,9.3458,9.2897,9.305,705192,0
2015-06-05,9.2733,9.2819,9.18,9.1877,2373919,0
2015-06-08,9.1944,9.1944,9.1396,9.1396,996217,0
2015-06-09,9.1396,9.1627,9.1001,9.118,1147721,0
2015-06-10,9.1085,9.1627,9.1085,9.1236,1539351,0
2015-06-11,9.1492,9.2819,9.1312,9.2819,1249276,0
2015-06-12,9.2819,9.337,9.2589,9.2733,715963,0
2015-06-15,9.2819,9.2819,9.2117,9.2589,867619,0
2015-06-16,9.2589,9.3127,9.2339,9.2733,1142932,0
2015-06-17,9.2589,9.3213,9.2117,9.305,951367,0
2015-06-18,9.305,9.3684,9.2993,9.3537,1464362,0
2015-06-19,9.337,9.4233,9.2897,9.3458,2622624,0
2015-06-22,9.3605,9.4164,9.305,9.3127,1089847,0
2015-06-23,9.3127,9.337,9.2733,9.2993,1240165,0
2015-06-24,9.2993,9.3127,9.2733,9.2819,1014082,0
2015-06-25,9.2897,9.3458,9.2425,9.2897,2012325,0
2015-06-26,9.2897,9.2993,9.0944,9.1029,2354816,0
2015-06-29,9.0793,9.1348,8.9729,8.9908,1808702,0
2015-06-30,9.0133,9.0793,8.9488,8.9982,2383380,0
2015-07-01,8.9908,9.1444,8.9663,9.1348,1842998,0
2015-07-02,9.1665,9.1665,9.0709,9.1199,1657957,0
2015-07-06,9.0793,9.2252,9.0624,9.2252,991321,0
2015-07-07,9.3223,9.4851,9.3223,9.4772,1684973,0
2015-07-08,9.4459,9.525,9.3958,9.4517,1512884,0
2015-07-09,9.4851,9.4939,9.3301,9.339,1214725,0
2015-07-10,9.3468,9.4115,9.3223,9.3468,1062375,0
2015-07-13,9.3625,9.3792,9.2819,9.3625,942100,0
2015-07-14,9.3704,9.4272,9.3625,9.3792,799403,0
2015-07-15,9.3704,9.4115,9.3137,9.387,898443,0
2015-07-16,9.4115,9.4674,9.3704,9.3958,775440,0
2015-07-17,9.4037,9.4037,9.3301,9.3792,1039184,0
2015-07-20,9.4037,9.4037,9.3223,9.3625,785925,0
2015-07-21,9.3468,9.387,9.3137,9.3223,874498,0
2015-07-22,9.3223,9.3468,9.2665,9.3137,969116,0
2015-07-23,9.3223,9.3301,9.2319,9.2493,1253460,0
2015-07-24,9.2252,9.2897,9.1199,9.1199,1115543,0
2015-07-27,9.1029,9.1935,9.1029,9.1762,1741100,0
2015-07-28,9.1665,9.2993,9.1598,9.2493,1167601,0
2015-07-29,9.2493,9.3059,9.2089,9.2579,1186599,0
2015-07-30,9.1598,9.1598,8.9578,9.0133,4326600,0
2015-07-31,9.0227,9.087,8.9663,8.9729,2301526,0
2015-08-03,8.9663,9.087,8.9166,8.9488,2289672,0
2015-08-04,8.9578,8.9982,8.901,8.9166,1516339,0
2015-08-05,8.9166,8.9488,8.8678,8.901,1377559,0
2015-08-06,8.901,8.9332,8.7958,8.8843,1679012,0
2015-08-07,8.8603,8.901,8.8354,8.853,1605652,0
2015-08-10,8.853,8.876,8.7058,8.7463,2361849,0
2015-08-11,8.7229,8.8438,8.6987,8.8198,952060,0
2015-08-12,8.7876,8.8438,8.7709,8.8354,1505361,0
2015-08-13,8.8354,8.853,8.7709,8.7876,892260,0
2015-08-14,8.7637,8.8115,8.7383,8.7637,1123562,0
2015-08-17,8.7637,8.7958,8.7553,8.7958,1384345,0
2015-08-18,8.7709,8.8438,8.7553,8.7958,878693,0
2015-08-19,8.7958,8.8115,8.7463,8.7463,1651788,0
2015-08-20,8.7553,8.8843,8.731,8.8115,1411360,0
2015-08-21,8.7553,8.853,8.6249,8.6735,1979309,0
2015-08-24,8.4784,8.6095,8.1065,8.4388,3026245,0
2015-08-25,8.5364,8.5519,8.3164,8.3164,1439486,0
2015-08-26,8.4143,8.4714,8.3493,8.4311,1357944,0
2015-08-27,8.4635,8.5835,8.3985,8.5275,918660,0
2015-08-28,8.5275,8.5772,8.4547,8.4871,847854,0
2015-08-31,8.4458,8.4871,8.4143,8.4458,819357,0
2015-09-01,8.3659,8.4311,8.3572,8.3985,1291577,0
2015-09-02,8.3985,8.4714,8.3572,8.3985,1371393,0
2015-09-03,8.4143,8.4547,8.3818,8.3897,633206,0
2015-09-04,8.3572,8.3818,8.2771,8.3249,675274,0
2015-09-08,8.3747,8.4143,8.3249,8.3493,791354,0
2015-09-09,8.3897,8.4143,8.301,8.301,886465,0
2015-09-10,8.1874,8.2925,8.1874,8.2599,1259057,0
2015-09-11,8.2445,8.3493,8.2445,8.3493,804923,0
2015-09-14,8.3572,8.3747,8.2523,8.301,1169451,0
2015-09-15,8.3164,8.3164,8.2197,8.301,1149835,0
2015-09-16,8.301,8.3493,8.2848,8.3493,1188204,0
2015-09-17,8.342,8.5691,8.3095,8.4635,1787787,0
2015-09-18,8.4064,8.5038,8.4064,8.4388,3696847,0
2015-09-21,8.4388,8.6095,8.4388,8.6014,1263205,0
2015-09-22,8.5519,8.616,8.5197,8.5442,1167601,0
2015-09-23,8.5835,8.6249,8.5442,8.6014,1078858,0
2015-09-24,8.5835,8.616,8.5442,8.5772,1152104,0
2015-09-25,8.6014,8.6249,8.5197,8.5275,1540393,0
2015-09-28,8.5029,8.5029,8.3283,8.3529,2122972,0
2015-09-29,8.3529,8.3949,8.2035,8.254,1846655,0
2015-09-30,8.2616,8.3036,8.0707,8.2207,2219137,0
2015-10-01,8.1957,8.2788,8.1626,8.2616,1736451,0
2015-10-02,8.2453,8.3458,8.2035,8.3121,1834143,0
2015-10-05,8.3121,8.5197,8.3121,8.511,1423928,0
2015-10-06,8.5197,8.5781,8.4864,8.5197,974039,0
2015-10-07,8.5197,8.677,8.5197,8.677,1087251,0
2015-10-08,8.6698,8.7032,8.6114,8.7032,1161962,0
2015-10-09,8.7193,8.7607,8.6185,8.6698,546212,0
2015-10-12,8.6698,8.7103,8.6518,8.6698,569591,0
2015-10-13,8.6518,8.686,8.5528,8.57,808732,0
2015-10-14,8.5853,8.6185,8.5275,8.561,831711,0
2015-10-15,8.561,8.5853,8.4618,8.5781,837847,0
2015-10-16,8.5853,8.6032,8.5364,8.5942,703219,0
2015-10-19,8.5853,8.6365,8.5442,8.5853,641929,0
2015-10-20,8.5853,8.677,8.5528,8.6698,859475,0
2015-10-21,8.6698,8.686,8.6032,8.6114,794294,0
2015-10-22,8.6437,8.6698,8.5781,8.6365,735341,0
2015-10-23,8.6518,8.6518,8.5442,8.6185,768788,0
2015-10-26,8.6032,8.6365,8.5442,8.6032,726920,0
2015-10-27,8.57,8.6032,8.3458,8.3703,989197,0
2015-10-28,8.3283,8.4696,8.2788,8.4196,1410406,0
2015-10-29,8.3458,8.3949,8.154,8.154,1099041,0
2015-10-30,8.0957,8.1368,7.9876,8.021,1751849,0
2015-11-02,8.021,8.1874,8.021,8.1874,1126804,0
2015-11-03,8.1626,8.2207,8.1122,8.2121,1059458,0
2015-11-04,8.2207,8.2283,8.0957,8.1453,834565,0
2015-11-05,8.1292,8.17,8.0292,8.0542,637768,0
2015-11-06,7.996,8.0375,7.8878,8.0126,1144278,0
2015-11-09,7.9876,8.0042,7.9045,7.9295,674269,0
2015-11-10,7.9045,8.021,7.9045,8.0126,604320,0
2015-11-11,8.021,8.079,7.996,8.021,407493,0
2015-11-12,7.9876,8.0292,7.9213,7.9378,644506,0
2015-11-13,7.9045,7.9545,7.8713,7.9127,484974,0
2015-11-16,7.8878,7.9711,7.838,7.9545,686734,0
2015-11-17,7.9627,7.9627,7.838,7.8713,615872,0
2015-11-18,7.8713,7.9711,7.8629,7.9711,529851,0
2015-11-19,7.9461,8.021,7.9461,8.0042,602759,0
2015-11-20,8.021,8.0542,7.9545,7.996,941434,0
2015-11-23,7.9545,8.0042,7.9127,7.9711,851079,0
2015-11-24,7.9378,7.996,7.9045,7.9793,417238,0
2015-11-25,7.9461,7.9876,7.8713,7.9876,597464,0
2015-11-27,7.9461,8.0375,7.9461,8.0292,261557,0
2015-11-30,8.0126,8.021,7.8796,7.8878,1256529,0
2015-12-01,7.8962,7.9545,7.8545,7.8713,1191531,0
2015-12-02,7.8796,7.8796,7.6469,7.6469,1311754,0
2015-12-03,7.6469,7.7134,7.6386,7.6635,868566,0
2015-12-04,7.6635,7.7216,7.6302,7.6469,766982,0
2015-12-07,7.6386,7.6635,7.4807,7.5055,1098560,0
2015-12-08,7.4723,7.5055,7.4141,7.464,588947,0
2015-12-09,7.4557,7.5389,7.4141,7.464,891144,0
2015-12-10,7.4391,7.5638,7.4391,7.547,875023,0
2015-12-11,7.4889,7.5389,7.3974,7.4391,924592,0
2015-12-14,7.3724,7.4308,7.1731,7.2396,1506068,0
2015-12-15,7.2396,7.3559,7.1898,7.2894,1097837,0
2015-12-16,7.3061,7.4474,7.2894,7.4474,1238963,0
2015-12-17,7.4807,7.5389,7.4059,7.5222,1256047,0
2015-12-18,7.5222,7.5638,7.4141,7.4474,3465559,0
2015-12-21,7.4807,7.5139,7.3559,7.4557,1013379,0
2015-12-22,7.4807,7.597,7.464,7.5638,894734,0
2015-12-23,7.597,7.7882,7.5554,7.7798,2056717,0
2015-12-24,7.7714,7.8215,7.7383,7.8047,958515,0
2015-12-28,7.8047,7.8047,7.6893,7.7632,1467732,0
2015-12-29,7.7547,7.7846,7.6437,7.6692,925314,0
2015-12-30,7.6778,7.6778,7.5665,7.5923,860981,0
2015-12-31,7.5751,7.6264,7.4726,7.4726,1231237,0
2016-01-04,7.464,7.6437,7.3956,7.6349,1598264,0
2016-01-05,7.6521,7.7717,7.6007,7.7289,856083,0
2016-01-06,7.7033,7.8059,7.6947,7.746,1105592,0
2016-01-07,7.6605,7.712,7.618,7.618,2060217,0
2016-01-08,7.6437,7.6863,7.5665,7.5665,1091612,0
2016-01-11,7.6093,7.6521,7.5496,7.618,1103607,0
2016-01-12,7.6605,7.6605,7.3186,7.3699,1464330,0
2016-01-13,7.3785,7.4126,7.1347,7.2075,1255309,0
2016-01-14,7.2246,7.2672,7.045,7.2075,1134759,0
2016-01-15,7.0963,7.1135,6.8655,7.0279,1716098,0
2016-01-19,7.045,7.0537,6.8142,6.8398,1253247,0
2016-01-20,6.7545,6.7885,6.3952,6.7287,1755059,0
2016-01-21,6.7545,6.8655,6.686,6.7372,1305135,0
2016-01-22,6.7801,7.0023,6.7628,6.9937,823255,0
2016-01-25,6.9852,6.9937,6.8568,6.874,1140656,0
2016-01-26,6.9168,7.1219,6.8611,7.1048,1126860,0
2016-01-27,7.0963,7.1434,7.045,7.1048,1600269,0
2016-01-28,7.3528,7.7974,7.3186,7.6007,2370922,0
2016-01-29,7.6093,7.994,7.5837,7.9855,2207118,0
2016-02-01,7.977,8.0198,7.8916,7.9683,1592393,0
2016-02-02,7.9258,7.977,7.8146,7.9426,1440588,0
2016-02-03,7.9598,8.1649,7.9426,8.0967,1986959,0
2016-02-04,8.0882,8.2462,8.071,8.148,1356561,0
2016-02-05,8.1308,8.1564,8.0625,8.0625,1144168,0
2016-02-08,8.0367,8.0882,7.9426,8.0111,2538027,0
2016-02-09,7.9426,8.054,7.8701,7.9085,1218553,0
2016-02-10,7.9342,8.0967,7.8871,8.0283,1204221,0
2016-02-11,7.9342,7.994,7.7803,7.8658,1358408,0
2016-02-12,7.9,8.054,7.8743,8.0367,963784,0
2016-02-16,8.0795,8.1224,8.0026,8.0967,1027141,0
2016-02-17,8.1224,8.2848,8.1138,8.2248,1397082,0
2016-02-18,8.2248,8.2592,8.1737,8.2504,1118815,0
2016-02-19,8.2335,8.2592,8.148,8.1564,1136674,0
2016-02-22,8.2078,8.2761,8.1907,8.1992,1254160,0
2016-02-23,8.1992,8.2761,8.1821,8.2164,949217,0
2016-02-24,8.1564,8.2248,8.054,8.1907,889100,0
2016-02-25,8.2164,8.3703,8.2164,8.3529,720131,0
2016-02-26,8.3791,8.4731,8.2335,8.2504,1034251,0
2016-02-29,8.242,8.3529,8.242,8.3019,1056358,0
2016-03-01,8.336,8.3791,8.1649,8.2078,829199,0
2016-03-02,8.2078,8.2761,8.1692,8.2677,603886,0
2016-03-03,8.2934,8.3233,8.2592,8.2934,815879,0
2016-03-04,8.3105,8.4168,8.2686,8.3105,838403,0
2016-03-07,8.3105,8.3871,8.2934,8.3703,945362,0
2016-03-08,8.3703,8.3791,8.2164,8.2848,1264429,0
2016-03-09,8.2934,8.3449,8.1821,8.242,781679,0
2016-03-10,8.2677,8.2934,8.1052,8.1907,879378,0
2016-03-11,8.2248,8.3791,8.1992,8.3791,650221,0
2016-03-14,8.3616,8.3791,8.2377,8.2761,784198,0
2016-03-15,8.242,8.242,8.1308,8.2078,634847,0
2016-03-16,8.2078,8.3105,8.1394,8.2761,806325,0
2016-03-17,8.2848,8.4556,8.2677,8.4388,640195,0
2016-03-18,8.4898,8.4898,8.3616,8.3703,1495047,0
2016-03-21,8.3703,8.5073,8.3616,8.4898,614228,0
2016-03-22,8.4644,8.5241,8.4214,8.5073,565122,0
2016-03-23,8.4898,8.5153,8.4388,8.4644,970918,0
2016-03-24,8.4388,8.5241,8.3449,8.4468,1127532,0
2016-03-28,8.4468,8.4898,8.3449,8.4302,953750,0
2016-03-29,8.4125,8.632,8.3687,8.588,800909,0
2016-03-30,8.6231,8.7202,8.5789,8.5789,849729,0
2016-03-31,8.588,8.7068,8.588,8.6851,1203932,0
2016-04-01,8.6231,8.6932,8.597,8.6502,799134,0
2016-04-04,8.6502,8.6851,8.588,8.614,969258,0
2016-04-05,8.588,8.7112,8.588,8.6502,973154,0
2016-04-06,8.6502,8.7023,8.6122,8.6582,799284,0
2016-04-07,8.641,8.7023,8.6231,8.6231,1166487,0
2016-04-08,8.6672,8.6887,8.5789,8.606,1208076,0
2016-04-11,8.5267,8.6851,8.5091,8.6231,2736053,0
2016-04-12,8.606,8.6582,8.5709,8.5789,874033,0
2016-04-13,8.6231,8.632,8.5619,8.632,1131968,0
2016-04-14,8.614,8.6502,8.5709,8.614,624380,0
2016-04-15,8.6231,8.6761,8.588,8.641,462429,0
2016-04-18,8.641,8.7112,8.588,8.641,961569,0
2016-04-19,8.632,8.7157,8.6231,8.7112,725566,0
2016-04-20,8.7284,8.7373,8.6851,8.6851,713713,0
2016-04-21,8.6851,8.7013,8.4828,8.5528,749985,0
2016-04-22,8.5709,8.588,8.5267,8.5709,695207,0
2016-04-25,8.5528,8.641,8.5356,8.641,813347,0
2016-04-26,8.6502,8.6672,8.5267,8.606,575410,0
2016-04-27,8.588,8.632,8.5178,8.5789,604723,0
2016-04-28,8.5619,8.6502,8.5178,8.5356,853394,0
2016-04-29,8.5267,8.5619,8.474,8.5356,934983,0
2016-05-02,8.5356,8.597,8.4302,8.4476,1202195,0
2016-05-03,8.4388,8.4476,8.3072,8.3072,739505,0
2016-05-04,8.272,8.3862,8.2634,8.351,1124307,0
2016-05-05,8.351,8.5267,8.3423,8.4652,928869,0
2016-05-06,8.4476,8.5789,8.4476,8.5356,1073165,0
2016-05-09,8.5528,8.632,8.5003,8.5003,1830116,0
2016-05-10,8.5091,8.5709,8.4916,8.5356,823415,0
2016-05-11,8.632,8.7637,8.614,8.7553,3814749,0
2016-05-12,8.7728,8.8078,8.642,8.7023,1374975,0
2016-05-13,8.7023,8.7373,8.614,8.7112,802171,0
2016-05-16,8.7284,8.781,8.7112,8.7463,793150,0
2016-05-17,8.7284,8.7986,8.6672,8.6932,1124481,0
2016-05-18,8.6932,8.7112,8.4828,8.5178,859736,0
2016-05-19,8.474,8.5178,8.3862,8.4916,796341,0
2016-05-20,8.4916,8.5442,8.4125,8.4652,1251530,0
2016-05-23,8.5091,8.5356,8.4125,8.4476,657786,0
2016-05-24,8.4652,8.5356,8.4476,8.5003,955806,0
2016-05-25,8.5356,8.5528,8.4566,8.5003,474215,0
2016-05-26,8.5442,8.5528,8.4828,8.5091,664005,0
2016-05-27,8.5003,8.5178,8.3862,8.4388,988877,0
2016-05-31,8.4476,8.4828,8.3862,8.4828,1695203,0
2016-06-01,8.4916,8.5619,8.4302,8.5619,816138,0
2016-06-02,8.5709,8.6231,8.5619,8.606,528971,0
2016-06-03,8.6502,8.7284,8.606,8.632,623641,0
2016-06-06,8.6932,8.7157,8.6502,8.6932,1047112,0
2016-06-07,8.7112,8.7284,8.6502,8.6582,1226095,0
2016-06-08,8.6582,8.6932,8.641,8.6582,499892,0
2016-06-09,8.6231,8.6761,8.5789,8.6502,816235,0
2016-06-10,8.6502,8.6672,8.5709,8.5789,556211,0
2016-06-13,8.597,8.606,8.3949,8.3949,1446803,0
2016-06-14,8.3949,8.4652,8.3598,8.4214,1050519,0
2016-06-15,8.4036,8.5267,8.3862,8.5178,946194,0
2016-06-16,8.5091,8.588,8.474,8.5789,725030,0
2016-06-17,8.5709,8.6672,8.5442,8.588,1835199,0
2016-06-20,8.606,8.641,8.5789,8.588,987974,0
2016-06-21,8.588,8.6231,8.5178,8.5267,759204,0
2016-06-22,8.5267,8.5709,8.474,8.474,561150,0
2016-06-23,8.474,8.5135,8.4566,8.4916,665627,0
2016-06-24,8.3687,8.5789,8.2897,8.4566,1473594,0
2016-06-27,8.4476,8.4586,8.2634,8.3423,1645183,0
2016-06-28,8.4143,8.5853,8.3242,8.5672,1190874,0
2016-06-29,8.5942,8.6753,8.5763,8.6483,987218,0
2016-06-30,8.6573,8.7294,8.5942,8.7294,1152348,0
2016-07-01,8.7472,8.7472,8.6662,8.7472,628518,0
2016-07-05,8.7383,8.7562,8.6835,8.7383,859425,0
2016-07-06,8.7383,8.8373,8.6573,8.8373,674895,0
2016-07-07,8.8105,8.8189,8.6841,8.7202,690021,0
2016-07-08,8.7202,8.783,8.6753,8.7562,803551,0
2016-07-11,8.7294,8.8465,8.6887,8.8373,677578,0
2016-07-12,8.8014,8.9359,8.783,8.9359,1253093,0
2016-07-13,8.954,8.9634,8.8908,8.9634,858405,0
2016-07-14,8.9452,8.9814,8.9092,8.9276,613431,0
2016-07-15,8.9,8.9276,8.8281,8.8733,723008,0
2016-07-18,8.8733,8.8825,8.8373,8.8641,421864,0
2016-07-19,8.8641,8.9276,8.8373,8.9276,447586,0
2016-07-20,8.9452,8.9814,8.8908,8.9814,552487,0
2016-07-21,8.954,8.9992,8.948,8.9814,478470,0
2016-07-22,8.9719,9.0719,8.954,9.0529,399420,0
2016-07-25,9.0171,9.0529,8.9672,8.9908,483200,0
2016-07-26,9.0077,9.0435,8.9814,9.0266,341411,0
2016-07-27,9.0171,9.0435,8.9276,9.0435,554451,0
2016-07-28,8.9092,9.0624,8.8641,8.9719,647845,0
2016-07-29,8.954,8.9908,8.8825,8.954,678759,0
2016-08-01,8.9359,9.0624,8.9092,9.0435,1085597,0
2016-08-02,9.0266,9.0624,8.9992,9.0266,709548,0
2016-08-03,9.0266,9.1694,8.9992,9.1694,498843,0
2016-08-04,9.1694,9.1887,9.117,9.1531,818872,0
2016-08-05,9.134,9.386,9.117,9.386,677966,0
2016-08-08,9.4047,9.4125,9.3233,9.3233,499110,0
2016-08-09,9.2963,9.3684,9.2963,9.3498,582949,0
2016-08-10,9.3498,9.386,9.2867,9.2867,452281,0
2016-08-11,9.2781,9.3233,9.2425,9.2695,475288,0
2016-08-12,9.2511,9.3498,9.2329,9.2781,411500,0
2016-08-15,9.2963,9.3137,9.2242,9.2607,514300,0
2016-08-16,9.2146,9.2425,9.117,9.117,502335,0
2016-08-17,9.1434,9.1434,8.9992,9.0803,606363,0
2016-08-18,9.0624,9.1973,9.0624,9.1076,483502,0
2016-08-19,9.1076,9.117,9.0435,9.0803,628294,0
2016-08-22,9.0981,9.1531,9.0529,9.1076,292525,0
2016-08-23,9.1076,9.1973,9.1076,9.179,570077,0
2016-08-24,9.1694,9.1887,9.0624,9.0719,772497,0
2016-08-25,9.0624,9.134,9.0624,9.134,396570,0
2016-08-26,9.1076,9.134,8.9231,8.9634,818174,0
2016-08-29,9.0529,9.0529,8.9185,8.9185,383375,0
2016-08-30,8.9092,8.9814,8.8825,8.9359,542200,0
2016-08-31,8.9185,8.954,8.8465,8.9276,868508,0
2016-09-01,8.9452,8.9452,8.8014,8.9,606322,0
2016-09-02,8.9092,9.0624,8.9092,9.0435,575328,0
2016-09-06,9.0529,9.0624,8.9719,8.9992,494970,0
2016-09-07,9.0351,9.1029,9.0077,9.0981,576345,0
2016-09-08,9.0887,9.0981,9.0266,9.0529,410915,0
2016-09-09,8.9992,8.9992,8.8014,8.8105,1076466,0
2016-09-12,8.8105,8.9814,8.7653,8.9634,718556,0
2016-09-13,8.9452,8.9634,8.8419,8.8549,966892,0
2016-09-14,8.8465,8.9276,8.8014,8.8281,664468,0
2016-09-15,8.8105,8.9452,8.8014,8.9092,397222,0
2016-09-16,8.8908,8.8908,8.7112,8.7112,1428156,0
2016-09-19,8.7112,8.8281,8.7023,8.7747,870522,0
2016-09-20,8.8014,8.8373,8.7653,8.783,691688,0
2016-09-21,8.8189,8.8641,8.7202,8.8373,654828,0
2016-09-22,8.8465,8.9276,8.8465,8.9185,740597,0
2016-09-23,8.9092,8.9185,8.783,8.8014,785974,0
2016-09-26,8.8014,8.8908,8.7472,8.7472,947775,0
2016-09-27,8.7747,8.783,8.6932,8.7202,763753,0
2016-09-28,8.7295,8.7479,8.6373,8.7202,692228,0
2016-09-29,8.7295,8.7571,8.6188,8.6741,684944,0
2016-09-30,8.6835,8.7387,8.6373,8.6926,1291800,0
2016-10-03,8.6835,8.6835,8.5728,8.6004,504114,0
2016-10-04,8.5913,8.5913,8.3608,8.3977,1103498,0
2016-10-05,8.4069,8.4621,8.3515,8.3515,683650,0
2016-10-06,8.3423,8.3698,8.2501,8.2778,538345,0
2016-10-07,8.2962,8.3515,8.2316,8.2962,569701,0
2016-10-10,8.2687,8.3977,8.2687,8.3699,492923,0
2016-10-11,8.3331,8.393,8.3147,8.3699,495291,0
2016-10-12,8.3608,8.5081,8.3515,8.4437,543192,0
2016-10-13,8.4345,8.5267,8.4252,8.4437,657369,0
2016-10-14,8.4437,8.4714,8.3791,8.4161,540535,0
2016-10-17,8.4345,8.4608,8.4069,8.4069,436222,0
2016-10-18,8.4345,8.499,8.3883,8.4345,362637,0
2016-10-19,8.4345,8.5081,8.4253,8.4898,502984,0
2016-10-20,8.5174,8.5359,8.4483,8.5174,455131,0
2016-10-21,8.5174,8.5635,8.499,8.5267,314690,0
2016-10-24,8.5267,8.6373,8.5267,8.6281,412785,0
2016-10-25,8.5913,8.7571,8.5913,8.7571,412226,0
2016-10-26,8.7202,8.7986,8.7018,8.7571,616662,0
2016-10-27,8.5728,8.7894,8.5543,8.7479,884893,0
2016-10-28,8.7202,8.7571,8.6649,8.7202,837622,0
2016-10-31,8.7202,8.794,8.6926,8.7663,860539,0
2016-11-01,8.7571,8.7663,8.5728,8.5913,862565,0
2016-11-02,8.6096,8.6281,8.5635,8.582,455434,0
2016-11-03,8.582,8.7295,8.582,8.6281,666271,0
2016-11-04,8.6188,8.7755,8.6096,8.7571,1111416,0
2016-11-07,8.8032,8.8678,8.7663,8.8032,931286,0
2016-11-08,8.8032,8.9138,8.7755,8.8954,596083,0
2016-11-09,8.7479,8.9785,8.6649,8.9597,1312163,0
2016-11-10,8.988,9.0059,8.817,8.9046,1252876,0
2016-11-11,8.9231,9.0887,8.9046,9.0793,1135508,0
2016-11-14,9.0615,9.1256,9.0425,9.117,790902,0
2016-11-15,9.1256,9.1694,9.0153,9.1627,842830,0
2016-11-16,9.1627,9.2867,9.154,9.2454,1205124,0
2016-11-17,9.2733,9.3194,9.1906,9.2089,1059155,0
2016-11-18,9.2271,9.3011,9.1935,9.3011,1028467,0
2016-11-21,9.3566,9.4302,9.3099,9.4302,648473,0
2016-11-22,9.4566,9.615,9.4106,9.615,817779,0
2016-11-23,9.568,9.615,9.4488,9.4959,1013423,0
2016-11-25,9.4959,9.559,9.4664,9.549,267542,0
2016-11-28,9.587,9.605,9.513,9.549,710874,0
2016-11-29,9.587,9.697,9.532,9.697,811366,0
2016-11-30,9.669,9.689,9.4566,9.532,820441,0
2016-12-01,9.4763,9.532,9.3194,9.3841,988196,0
2016-12-02,9.3743,9.3939,9.2175,9.2175,761138,0
2016-12-05,9.2637,9.3099,9.2175,9.2915,930509,0
2016-12-06,9.338,9.4204,9.2867,9.4204,729037,0
2016-12-07,9.4027,9.508,9.4027,9.44,730673,0
2016-12-08,9.4106,9.596,9.3939,9.596,841008,0
2016-12-09,9.559,9.725,9.559,9.725,754498,0
2016-12-12,9.725,9.752,9.61,9.651,871549,0
2016-12-13,9.623,9.661,9.3743,9.4302,679460,0
2016-12-14,9.4664,9.4763,9.3011,9.3566,730822,0
2016-12-15,9.3099,9.3282,9.0568,9.1076,878487,0
2016-12-16,9.1627,9.4861,9.1627,9.4106,1595485,0
2016-12-19,9.4488,9.651,9.4106,9.643,649220,0
2016-12-20,9.643,9.679,9.559,9.605,492061,0
2016-12-21,9.633,9.669,9.541,9.605,602337,0
2016-12-22,9.633,9.679,9.564,9.661,422932,0
2016-12-23,9.679,9.679,9.587,9.651,464707,0
2016-12-27,9.706,9.716,9.615,9.643,380833,0
2016-12-28,9.633,9.651,9.4919,9.557,777034,0
2016-12-29,9.576,9.745,9.576,9.737,599006,0
2016-12-30,9.717,9.755,9.599,9.604,513592,0
2017-01-03,9.633,9.821,9.614,9.812,807223,0
2017-01-04,9.849,9.963,9.84,9.943,646172,0
2017-01-05,9.943,9.972,9.859,9.963,461132,0
2017-01-06,9.943,9.972,9.802,9.868,482747,0
2017-01-09,9.868,9.929,9.793,9.812,807786,0
2017-01-10,9.821,9.981,9.784,9.953,1009298,0
2017-01-11,9.953,10.047,9.84,10.028,652640,0
2017-01-12,10.01,10.067,9.906,9.953,569003,0
2017-01-13,10,10.085,9.943,10.075,488279,0
2017-01-17,10.114,10.174,10.067,10.161,962354,0
2017-01-18,10.179,10.226,10.114,10.208,533935,0
2017-01-19,10.208,10.226,10.151,10.161,719570,0
2017-01-20,10.151,10.17,10.047,10.17,544389,0
2017-01-23,10.17,10.316,10.151,10.302,689089,0
2017-01-24,10.273,10.33,10.179,10.245,1178221,0
2017-01-25,10.273,10.316,10.217,10.255,1314979,0
2017-01-26,10.132,10.33,10.047,10.245,1347934,0
2017-01-27,10.245,10.255,10.151,10.151,773563,0
2017-01-30,10.132,10.132,9.991,10.057,1236147,0
2017-01-31,10.094,10.122,9.953,10.057,1684402,0
2017-02-01,10.057,10.217,9.958,9.972,924616,0
2017-02-02,9.991,10.038,9.943,10,946926,0
2017-02-03,10.075,10.075,9.972,9.991,654024,0
2017-02-06,10.01,10.094,9.991,10.085,640720,0
2017-02-07,9.821,9.991,9.784,9.963,926630,0
2017-02-08,9.925,9.976,9.84,9.963,567610,0
2017-02-09,9.943,10.01,9.916,9.934,677764,0
2017-02-10,9.953,10.01,9.934,9.972,628147,0
2017-02-13,9.991,10.038,9.925,9.934,640785,0
2017-02-14,9.925,9.953,9.849,9.896,908902,0
2017-02-15,9.859,9.896,9.793,9.859,745069,0
2017-02-16,9.896,9.972,9.878,9.943,959591,0
2017-02-17,9.981,9.981,9.849,9.887,1145653,0
2017-02-21,9.849,9.901,9.802,9.802,833960,0
2017-02-22,9.821,9.868,9.784,9.859,784198,0
2017-02-23,9.878,9.943,9.849,9.896,1282176,0
2017-02-24,9.916,9.925,9.859,9.896,497375,0
2017-02-27,9.887,9.991,9.887,9.943,652017,0
2017-02-28,9.953,10.038,9.916,9.972,648817,0
2017-03-01,10,10.067,9.953,10.028,894749,0
2017-03-02,10.028,10.094,9.995,10.075,664737,0
2017-03-03,10.038,10.057,9.963,9.972,552974,0
2017-03-06,9.963,10,9.887,9.943,519217,0
2017-03-07,9.934,10,9.878,9.887,467807,0
2017-03-08,9.906,9.906,9.623,9.623,884339,0
2017-03-09,9.661,9.755,9.596,9.604,591153,0
2017-03-10,9.576,9.774,9.576,9.737,507410,0
2017-03-13,9.755,9.963,9.737,9.745,1012169,0
2017-03-14,9.727,9.793,9.698,9.698,699131,0
2017-03-15,9.708,9.925,9.708,9.821,1114361,0
2017-03-16,9.812,9.859,9.713,9.784,1393773,0
2017-03-17,9.784,9.878,9.75,9.878,2870650,0
2017-03-20,9.906,9.953,9.802,9.934,652581,0
2017-03-21,9.943,9.967,9.84,9.849,752677,0
2017-03-22,9.849,9.887,9.765,9.868,636530,0
2017-03-23,9.859,9.925,9.831,9.849,460771,0
2017-03-24,9.831,9.925,9.817,9.821,571915,0
2017-03-27,9.802,9.878,9.802,9.878,605650,0
2017-03-28,9.878,10,9.868,10,647807,0
2017-03-29,9.991,10.144,9.991,10.144,582286,0
2017-03-30,10.144,10.173,10.068,10.077,511891,0
2017-03-31,10.068,10.135,10.068,10.135,989029,0
2017-04-03,10.135,10.144,10.039,10.125,743324,0
2017-04-04,10.116,10.154,10.068,10.144,736837,0
2017-04-05,10.144,10.192,10.029,10.068,775096,0
2017-04-06,10.058,10.173,10.01,10.173,528495,0
2017-04-07,10.154,10.26,10.125,10.125,783339,0
2017-04-10,10.116,10.192,10.096,10.164,1305920,0
2017-04-11,10.173,10.346,10.116,10.298,625033,0
2017-04-12,10.298,10.298,10.202,10.24,380673,0
2017-04-13,10.25,10.289,10.202,10.231,351183,0
2017-04-17,10.26,10.404,10.25,10.404,397985,0
2017-04-18,10.414,10.442,10.337,10.442,641483,0
2017-04-19,10.442,10.481,10.356,10.385,578310,0
2017-04-20,10.414,10.472,10.279,10.279,806461,0
2017-04-21,10.327,10.414,10.289,10.356,618230,0
2017-04-24,10.356,10.394,10.313,10.375,838491,0
2017-04-25,10.385,10.5,10.366,10.452,915625,0
2017-04-26,10.452,10.568,10.404,10.52,1004773,0
2017-04-27,10.577,10.904,10.558,10.904,1644835,0
2017-04-28,10.876,10.904,10.606,10.712,1077253,0
2017-05-01,10.75,10.972,10.722,10.827,1010999,0
2017-05-02,10.798,10.808,10.49,10.548,1721477,0
2017-05-03,10.51,10.558,10.423,10.462,848498,0
2017-05-04,10.442,10.52,10.241,10.356,953287,0
2017-05-05,10.366,10.472,10.346,10.414,763767,0
2017-05-08,10.442,10.462,10.298,10.318,469589,0
2017-05-09,10.298,10.346,10.019,10.116,1493719,0
2017-05-10,10.116,10.192,10.077,10.116,718828,0
2017-05-11,10.068,10.14,10.019,10.106,618665,0
2017-05-12,10.116,10.154,10.029,10.048,373907,0
2017-05-15,10.058,10.125,10.058,10.077,443144,0
2017-05-16,10.077,10.125,10.034,10.077,774540,0
2017-05-17,10.029,10.087,9.962,9.962,804501,0
2017-05-18,9.962,10.01,9.866,9.875,908204,0
2017-05-19,9.846,9.952,9.817,9.923,773010,0
2017-05-22,9.962,10.068,9.904,10.029,453163,0
2017-05-23,9.981,10.106,9.952,10.077,349627,0
2017-05-24,10.106,10.183,10.096,10.135,394383,0
2017-05-25,10.164,10.25,10.116,10.173,325381,0
2017-05-26,10.173,10.202,10.029,10.144,326221,0
2017-05-30,10.135,10.144,10.077,10.087,272012,0
2017-05-31,10.058,10.154,10.024,10.135,406212,0
2017-06-01,10.154,10.221,10.096,10.173,592207,0
2017-06-02,10.221,10.279,10.154,10.164,494798,0
2017-06-05,10.135,10.221,10,10.087,589751,0
2017-06-06,10.058,10.164,10.015,10.106,443879,0
2017-06-07,10.125,10.192,10.048,10.135,494171,0
2017-06-08,10.125,10.318,10.116,10.25,391104,0
2017-06-09,10.26,10.472,10.24,10.394,808433,0
2017-06-12,10.414,10.51,10.375,10.423,646308,0
2017-06-13,10.442,10.52,10.394,10.481,573018,0
2017-06-14,10.51,10.548,10.399,10.52,488780,0
2017-06-15,10.442,10.568,10.439,10.548,405081,0
2017-06-16,10.472,10.654,10.472,10.654,1518049,0
2017-06-19,10.674,10.712,10.587,10.625,527853,0
2017-06-20,10.625,10.644,10.5,10.587,587007,0
2017-06-21,10.587,10.639,10.5,10.51,472239,0
2017-06-22,10.558,10.644,10.52,10.577,550583,0
2017-06-23,10.577,10.669,10.568,10.635,688688,0
2017-06-26,10.616,10.664,10.534,10.587,518865,0
2017-06-27,10.529,10.596,10.394,10.414,590678,0
2017-06-28,10.414,10.507,10.355,10.433,634513,0
2017-06-29,10.473,10.492,10.193,10.316,524888,0
2017-06-30,10.335,10.365,10.208,10.227,551788,0
2017-07-03,10.237,10.335,10.208,10.316,375167,0
2017-07-05,10.325,10.414,10.286,10.384,822960,0
2017-07-06,10.267,10.316,10.218,10.247,682925,0
2017-07-07,10.247,10.257,10.129,10.198,405041,0
2017-07-10,10.159,10.321,10.139,10.227,378962,0
2017-07-11,10.247,10.252,10.134,10.218,579931,0
2017-07-12,10.306,10.37,10.198,10.247,371503,0
2017-07-13,10.267,10.267,10.09,10.159,467272,0
2017-07-14,10.149,10.286,10.149,10.237,339785,0
2017-07-17,10.257,10.296,10.11,10.139,782832,0
2017-07-18,10.08,10.11,9.943,10.002,612960,0
2017-07-19,10.012,10.07,9.943,9.963,566642,0
2017-07-20,9.972,10.002,9.914,9.972,427718,0
2017-07-21,10.08,10.08,9.953,9.992,495520,0
2017-07-24,9.992,10.022,9.938,9.963,582975,0
2017-07-25,9.963,10.012,9.786,9.855,998850,0
2017-07-26,9.816,9.904,9.771,9.796,613051,0
2017-07-27,9.57,9.678,9.4527,9.59,2475021,0
2017-07-28,9.59,9.61,9.4527,9.561,1107525,0
2017-07-31,9.561,9.639,9.551,9.59,1023158,0
2017-08-01,9.61,9.639,9.512,9.561,939471,0
2017-08-02,9.561,9.58,9.4919,9.521,712950,0
2017-08-03,9.512,9.58,9.4821,9.521,666956,0
2017-08-04,9.521,9.541,9.4037,9.4527,474636,0
2017-08-07,9.4527,9.541,9.3772,9.4919,489973,0
2017-08-08,9.4625,9.634,9.4429,9.541,418518,0
2017-08-09,9.512,9.61,9.502,9.57,565387,0
2017-08-10,9.541,9.575,9.4625,9.502,653012,0
2017-08-11,9.3743,9.541,9.3743,9.4723,730136,0
2017-08-14,9.4919,9.6,9.4723,9.512,661985,0
2017-08-15,9.4919,9.531,9.4478,9.4723,535746,0
2017-08-16,9.4625,9.561,9.4331,9.4919,435703,0
2017-08-17,9.4625,9.561,9.4233,9.4331,627727,0
2017-08-18,9.3841,9.561,9.3841,9.541,619518,0
2017-08-21,9.541,9.561,9.4527,9.521,696141,0
2017-08-22,9.531,9.786,9.4919,9.708,1593125,0
2017-08-23,9.678,9.727,9.551,9.551,526719,0
2017-08-24,9.551,9.619,9.521,9.59,425111,0
2017-08-25,9.629,9.629,9.541,9.561,322509,0
2017-08-28,9.541,9.629,9.531,9.541,442153,0
2017-08-29,9.531,9.6,9.4429,9.4527,719655,0
2017-08-30,9.4429,9.4919,9.3939,9.4135,710648,0
2017-08-31,9.4331,9.502,9.3939,9.4821,426039,0
2017-09-01,9.4821,9.551,9.438,9.531,418379,0
2017-09-05,9.541,9.541,9.2958,9.3449,762956,0
2017-09-06,9.3645,9.3939,9.3056,9.3841,778452,0
2017-09-07,9.3939,9.4037,9.3056,9.3252,360054,0
2017-09-08,9.3154,9.34,9.2713,9.286,478338,0
2017-09-11,9.2762,9.3449,9.2468,9.3449,688452,0
2017-09-12,9.3351,9.3792,9.2762,9.2958,512075,0
2017-09-13,9.2664,9.3056,9.2076,9.237,662563,0
2017-09-14,9.2272,9.2566,9.188,9.2468,733224,0
2017-09-15,9.2566,9.3154,9.2076,9.286,2448878,0
2017-09-18,9.2958,9.3743,9.2566,9.3547,586147,0
2017-09-19,9.3547,9.4037,9.3351,9.3939,475780,0
2017-09-20,9.3841,9.4135,9.3351,9.3939,381331,0
2017-09-21,9.3841,9.4527,9.3645,9.4135,355288,0
2017-09-22,9.4233,9.502,9.4135,9.4821,512720,0
2017-09-25,9.4919,9.561,9.4723,9.551,444598,0
2017-09-26,9.512,9.59,9.502,9.531,482586,0
2017-09-27,9.502,9.61,9.4919,9.59,642345,0
2017-09-28,9.6,9.73,9.49,9.72,570160,0
2017-09-29,9.7,9.7,9.64,9.65,631633,0
2017-10-02,9.63,9.74,9.625,9.74,459472,0
2017-10-03,9.74,9.79,9.7,9.78,646645,0
2017-10-04,9.75,9.79,9.71,9.78,485317,0
2017-10-05,9.8,9.89,9.75,9.85,586811,0
2017-10-06,9.84,9.84,9.61,9.66,604156,0
2017-10-09,9.64,9.74,9.61,9.68,622760,0
2017-10-10,9.68,9.71,9.585,9.6,510509,0
2017-10-11,9.64,9.67,9.62,9.64,443200,0
2017-10-12,9.61,9.66,9.56,9.63,455100,0
2017-10-13,9.63,9.69,9.61,9.68,310999,0
2017-10-16,9.67,9.74,9.63,9.69,513289,0
2017-10-17,9.69,9.73,9.66,9.68,246010,0
2017-10-18,9.71,9.75,9.68,9.73,440526,0
2017-10-19,9.68,9.74,9.67,9.71,274824,0
2017-10-20,9.75,9.75,9.68,9.68,486322,0
2017-10-23,9.68,9.69,9.445,9.52,963792,0
2017-10-24,9.54,9.62,9.435,9.44,577876,0
2017-10-25,9.4,9.47,9.215,9.29,630214,0
2017-10-26,9.2,9.435,9.135,9.15,926685,0
2017-10-27,9.18,9.3,9.065,9.22,1000303,0
2017-10-30,9.2,9.245,8.95,8.95,938377,0
2017-10-31,8.99,8.99,8.81,8.82,807602,0
2017-11-01,8.83,8.9,8.81,8.84,682533,0
2017-11-02,8.84,8.84,8.63,8.67,872104,0
2017-11-03,8.66,8.72,8.601,8.66,582997,0
2017-11-06,8.66,8.69,8.52,8.63,1021459,0
2017-11-07,8.61,8.77,8.58,8.74,802660,0
2017-11-08,8.74,8.81,8.74,8.81,524532,0
2017-11-09,8.78,8.84,8.74,8.77,436802,0
2017-11-10,8.72,8.83,8.72,8.74,502436,0
