Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.5435,3.62,3.5385,3.6153,3600540,0
2005-02-28,3.6658,3.7242,3.6658,3.6901,4678989,0
2005-03-01,3.6901,3.6901,3.6104,3.6658,3296711,0
2005-03-02,3.7098,3.7308,3.5794,3.5794,6815621,0
2005-03-03,3.6167,3.6185,3.5665,3.5827,7156893,0
2005-03-04,3.6167,3.6265,3.5794,3.5827,4836737,0
2005-03-07,3.6087,3.6167,3.5564,3.5763,2959125,0
2005-03-08,3.5516,3.5564,3.3954,3.4017,5127678,0
2005-03-09,3.4621,3.4654,3.348,3.3644,4653820,0
2005-03-10,3.3644,3.3889,3.2828,3.3235,3285668,0
2005-03-11,3.3318,3.3626,3.3318,3.356,7091824,0
2005-03-14,3.3365,3.3659,3.3334,3.3383,3596240,0
2005-03-15,3.356,3.4215,3.3398,3.3838,2856613,0
2005-03-16,3.3856,3.4458,3.348,3.3838,4345081,0
2005-03-17,3.405,3.4718,3.3626,3.4391,3747240,0
2005-03-18,3.5027,3.5763,3.4946,3.5323,23315755,0
2005-03-21,3.5337,3.5466,3.4409,3.4799,6914442,0
2005-03-22,3.3889,3.4783,3.356,3.3889,9840430,0
2005-03-23,3.3805,3.3823,3.2959,3.2991,7843116,0
2005-03-24,3.2991,3.3416,3.291,3.3416,5093917,0
2005-03-28,3.3644,3.3675,3.2584,3.2697,3331085,0
2005-03-29,3.1607,3.216,3.0549,3.0744,7810587,0
2005-03-30,3.1004,3.2095,3.0954,3.1885,3628780,0
2005-03-31,3.2748,3.3758,3.26,3.3758,7769464,0
2005-04-01,3.5435,3.5435,3.3789,3.3805,3546528,0
2005-04-04,3.3986,3.405,3.3057,3.3235,5442549,0
2005-04-05,3.304,3.3593,3.304,3.3155,2709306,0
2005-04-06,3.3318,3.3789,3.3235,3.356,5407565,0
2005-04-07,3.3074,3.3644,3.2323,3.3365,2160577,0
2005-04-08,3.335,3.3675,3.2584,3.2877,1880677,0
2005-04-11,3.2454,3.2469,3.1655,3.1755,3878595,0
2005-04-12,3.2178,3.2812,3.2178,3.2665,3818441,0
2005-04-13,3.291,3.2991,3.2193,3.2193,1619202,0
2005-04-14,3.1362,3.1607,3.0922,3.1053,4853307,0
2005-04-15,3.0808,3.1115,3.0563,3.0629,4411374,0
2005-04-18,3.022,3.1639,3.0141,3.1509,4131474,0
2005-04-19,3.1395,3.177,3.1283,3.1686,3076361,0
2005-04-20,3.1671,3.177,3.0304,3.0532,3304693,0
2005-04-21,3.0922,3.1525,3.0808,3.1458,2051931,0
2005-04-22,3.1458,3.1755,3.0775,3.1427,2407937,0
2005-04-25,3.177,3.1899,3.1574,3.1737,2946236,0
2005-04-26,3.1134,3.1362,3.1134,3.1184,3667442,0
2005-04-27,3.0791,3.0875,3.0498,3.0775,2857850,0
2005-04-28,3.0384,3.0401,2.9539,2.9846,5915797,0
2005-04-29,2.9163,2.9652,2.8511,2.9455,4748961,0
2005-05-02,2.9895,3.0939,2.9864,3.0646,4468452,0
2005-05-03,3.0629,3.0629,2.9667,3.0141,3956541,0
2005-05-04,3.0141,3.1444,3.0141,3.1217,2677391,0
2005-05-05,3.1932,3.2014,3.1167,3.1509,3029714,0
2005-05-06,3.177,3.177,3.1283,3.1686,1973357,0
2005-05-09,3.1852,3.2388,3.1705,3.2257,2825932,0
2005-05-10,3.2421,3.2665,3.2014,3.2014,3197270,0
2005-05-11,3.2014,3.2291,3.177,3.1867,2083235,0
2005-05-12,3.1852,3.1852,3.0972,3.1265,2878719,0
2005-05-13,3.1265,3.1283,3.0954,3.1103,2492637,0
2005-05-16,3.1199,3.1916,3.1199,3.1867,1088263,0
2005-05-17,3.1458,3.1458,3.1115,3.1379,2371718,0
2005-05-18,3.1167,3.2991,3.1167,3.2925,4805428,0
2005-05-19,3.2748,3.291,3.216,3.2421,2089984,0
2005-05-20,3.252,3.2665,3.1852,3.2454,1725382,0
2005-05-23,3.0058,3.2145,2.9814,3.1885,4410759,0
2005-05-24,3.1379,3.1686,3.133,3.1556,4762464,0
2005-05-25,3.1755,3.1755,3.1296,3.1427,2069724,0
2005-05-26,3.1835,3.1899,3.1493,3.177,2093055,0
2005-05-27,3.177,3.2014,3.1589,3.1885,1876381,0
2005-05-31,3.1476,3.2095,3.1444,3.1655,5155295,0
2005-06-01,3.1607,3.2438,3.1525,3.2257,1620433,0
2005-06-02,3.195,3.2487,3.195,3.2257,2434325,0
2005-06-03,3.2584,3.3416,3.2503,3.3383,3823961,0
2005-06-06,3.3823,3.426,3.3398,3.426,4912235,0
2005-06-07,3.4524,3.5323,3.4473,3.5192,8871236,0
2005-06-08,3.5207,3.5385,3.5158,3.5289,4062123,0
2005-06-09,3.5174,3.5647,3.5027,3.5632,3100299,0
2005-06-10,3.5354,3.5499,3.5271,3.5402,2893448,0
2005-06-13,3.6087,3.643,3.5893,3.6069,7229929,0
2005-06-14,3.5842,3.6365,3.5794,3.5906,2581025,0
2005-06-15,3.6055,3.6167,3.5632,3.5859,3156153,0
2005-06-16,3.511,3.5973,3.4896,3.5859,2685365,0
2005-06-17,3.5875,3.6022,3.5745,3.6005,3426843,0
2005-06-20,3.5516,3.599,3.5354,3.5925,1806416,0
2005-06-21,3.6022,3.6575,3.6022,3.62,4696788,0
2005-06-22,3.6232,3.6575,3.6055,3.6218,1987477,0
2005-06-23,3.6232,3.6232,3.5516,3.5632,3258049,0
2005-06-24,3.5516,3.6069,3.5451,3.5597,1713115,0
2005-06-27,3.5875,3.62,3.5533,3.6104,3731286,0
2005-06-28,3.6104,3.6265,3.599,3.6055,2158115,0
2005-06-29,3.5763,3.6005,3.5582,3.5679,4796224,0
2005-06-30,3.5925,3.6153,3.5582,3.5597,2897134,0
2005-07-01,3.5842,3.6167,3.5763,3.5842,1977665,0
2005-07-05,3.5842,3.7308,3.5842,3.6983,4449426,0
2005-07-06,3.7145,3.7308,3.6738,3.7114,2121903,0
2005-07-07,3.6625,3.8106,3.6625,3.7535,4208202,0
2005-07-08,3.7535,3.9687,3.7521,3.9574,9013635,0
2005-07-11,4.0126,4.0633,3.9427,4.0095,3695682,0
2005-07-12,4.0242,4.0405,3.9542,3.9753,3065927,0
2005-07-13,3.9915,3.9915,3.9345,3.9427,10077350,0
2005-07-14,3.8612,3.9118,3.7749,3.791,6524681,0
2005-07-15,3.791,3.8645,3.7782,3.8206,2618469,0
2005-07-18,3.8498,3.8498,3.8075,3.8138,2043951,0
2005-07-19,3.8367,3.9118,3.827,3.9102,1564574,0
2005-07-20,3.8775,3.9263,3.8498,3.9051,2040272,0
2005-07-21,3.9102,3.9459,3.8775,3.9035,1973979,0
2005-07-22,3.9558,3.9931,3.9297,3.964,1848150,0
2005-07-25,4.1383,4.169,4.1121,4.1268,3622640,0
2005-07-26,4.2051,4.2148,4.0764,4.1055,4493621,0
2005-07-27,4.2195,4.2326,4.104,4.1283,2634429,0
2005-07-28,4.1383,4.1838,4.13,4.161,2984290,0
2005-07-29,4.1545,4.3419,4.1545,4.3025,4997551,0
2005-08-01,3.9376,4.3465,3.9376,4.1383,6627189,0
2005-08-02,4.1055,4.1316,4.0747,4.1008,5721827,0
2005-08-03,4.0517,4.1383,4.0502,4.0991,4694334,0
2005-08-04,4.1008,4.1185,3.9589,3.9605,3542847,0
2005-08-05,3.9427,3.9475,3.7994,3.8693,8802489,0
2005-08-08,3.8286,3.941,3.7879,3.8708,4216796,0
2005-08-09,3.9427,4.0648,3.9312,4.0159,3813532,0
2005-08-10,4.1088,4.1723,4.0975,4.0991,2830835,0
2005-08-11,4.1708,4.1838,4.1462,4.1789,4638475,0
2005-08-12,4.1985,4.2019,4.1154,4.1169,4823233,0
2005-08-15,4.1185,4.1496,4.1023,4.13,4435313,0
2005-08-16,4.13,4.1545,4.0225,4.0242,3793279,0
2005-08-17,4.0257,4.0633,3.9915,3.9915,2390748,0
2005-08-18,3.9915,3.9915,3.9182,3.941,3105819,0
2005-08-19,3.9816,3.9816,3.9394,3.9574,2732634,0
2005-08-22,3.9589,3.9816,3.9148,3.9605,1481098,0
2005-08-23,3.8304,3.8759,3.77,3.7864,4868041,0
2005-08-24,3.8123,3.8286,3.7293,3.7342,3724531,0
2005-08-25,3.7229,3.7879,3.7129,3.7715,2817950,0
2005-08-26,3.7864,3.7864,3.6917,3.7098,3815987,0
2005-08-29,3.7098,3.7308,3.6461,3.7308,2681076,0
2005-08-30,3.7668,3.8435,3.7391,3.7734,2616002,0
2005-08-31,3.7879,3.8092,3.7163,3.8092,3014363,0
2005-09-01,3.7796,3.8662,3.77,3.827,2471765,0
2005-09-02,3.8693,3.8905,3.8286,3.8565,1664017,0
2005-09-06,3.9133,3.9376,3.8905,3.9102,3566781,0
2005-09-07,3.9263,3.9263,3.8041,3.8041,3328016,0
2005-09-08,3.9102,3.9102,3.8775,3.8857,3768724,0
2005-09-09,3.9166,3.9279,3.8938,3.9069,3177643,0
2005-09-12,3.9102,3.9263,3.8693,3.9118,4979131,0
2005-09-13,3.9427,3.9427,3.8857,3.9394,5057699,0
2005-09-14,3.9427,4.0078,3.9427,3.964,3552668,0
2005-09-15,3.9753,4.0747,3.9753,4.0633,3503569,0
2005-09-16,4.0827,4.1708,4.0764,4.1545,4687584,0
2005-09-19,4.1561,4.2358,4.1349,4.1512,3278297,0
2005-09-20,4.2766,4.3254,4.2375,4.2848,4650139,0
2005-09-21,4.2848,4.4606,4.2848,4.3891,6728459,0
2005-09-22,4.2848,4.3093,4.1708,4.1953,10440106,0
2005-09-23,4.1953,4.2572,4.1953,4.2442,5729203,0
2005-09-26,4.2522,4.2928,4.1708,4.1756,6805180,0
2005-09-27,4.2621,4.4103,4.2555,4.4054,5505776,0
2005-09-28,4.4151,4.4802,4.2815,4.3189,7374179,0
2005-09-29,4.3337,4.4282,4.2928,4.4005,5121536,0
2005-09-30,4.407,4.6155,4.4021,4.6025,5131976,0
2005-10-03,4.5942,4.6073,4.516,4.5258,4594901,0
2005-10-04,4.5258,4.5372,4.4036,4.4151,7027997,0
2005-10-05,4.399,4.4248,4.0355,4.0469,9569734,0
2005-10-06,3.9509,3.9915,3.7976,3.8465,9241968,0
2005-10-07,3.8465,4.029,3.8465,4.0113,8226746,0
2005-10-10,4.0355,4.0454,3.9673,3.9915,3258049,0
2005-10-11,4.0323,4.1055,3.9915,3.9981,3718397,0
2005-10-12,3.9589,3.9816,3.8092,3.8319,6417267,0
2005-10-13,3.8726,3.9263,3.7521,3.8123,7786653,0
2005-10-14,3.7962,3.7962,3.7098,3.7357,5817584,0
2005-10-17,3.747,3.8253,3.7293,3.8123,4009335,0
2005-10-18,3.7619,3.7668,3.6689,3.7032,4519398,0
2005-10-19,3.7145,3.8645,3.5842,3.8645,8512775,0
2005-10-20,3.8286,3.8465,3.7796,3.7896,6923036,0
2005-10-21,3.8498,3.8874,3.7668,3.8123,3920326,0
2005-10-24,3.7635,3.7879,3.6868,3.6965,4162778,0
2005-10-25,3.7308,3.7782,3.6608,3.7065,2042106,0
2005-10-26,3.7635,3.791,3.6658,3.6723,2512887,0
2005-10-27,3.656,3.656,3.5728,3.5906,3422542,0
2005-10-28,3.5763,3.6935,3.5763,3.6802,1721709,0
2005-10-31,3.7879,3.8824,3.7145,3.8531,3136514,0
2005-11-01,3.8693,4.0062,3.8693,3.9753,4661184,0
2005-11-02,3.9753,3.9915,3.9182,3.9673,3201575,0
2005-11-03,3.9915,4.034,3.9753,3.9981,3133438,0
2005-11-04,4.0323,4.0551,3.8857,3.8857,2056219,0
2005-11-07,3.9182,3.9475,3.8435,3.8435,2111469,0
2005-11-08,3.8775,3.9719,3.8775,3.9018,2965265,0
2005-11-09,3.879,3.9509,3.879,3.9085,2637493,0
2005-11-10,3.8206,3.9182,3.8206,3.8938,4075629,0
2005-11-11,3.9133,4.1545,3.9133,4.1333,7381543,0
2005-11-14,4.148,4.1708,4.0812,4.1236,4125345,0
2005-11-15,4.1333,4.2245,4.0729,4.0909,3417011,0
2005-11-16,4.1316,4.1821,4.1137,4.1821,2334279,0
2005-11-17,4.1821,4.1918,4.13,4.1528,2827161,0
2005-11-18,4.1625,4.1659,4.0827,4.1365,1942060,0
2005-11-21,4.1283,4.1283,4.0454,4.0697,3691393,0
2005-11-22,4.0355,4.0437,3.9867,3.9947,5573904,0
2005-11-23,4.0159,4.0648,3.985,3.9915,6694711,0
2005-11-25,4.0159,4.0729,3.9997,4.0469,6940227,0
2005-11-28,4.0729,4.0812,3.9997,4.0078,5451758,0
2005-11-29,4.0078,4.0975,4.0078,4.0925,8641676,0
2005-11-30,4.1088,4.1708,4.1055,4.1496,7027997,0
2005-12-01,4.2033,4.3663,4.1708,4.2928,11323970,0
2005-12-02,4.3532,4.4087,4.2848,4.3254,6342988,0
2005-12-05,4.3175,4.3189,4.2065,4.2734,4885220,0
2005-12-06,4.2358,4.399,4.1723,4.399,9348774,0
2005-12-07,4.4625,4.7084,4.4379,4.4413,20422927,0
2005-12-08,4.4248,4.4248,4.358,4.358,6508717,0
2005-12-09,4.4379,4.4395,4.358,4.3596,8920340,0
2005-12-12,4.4087,4.4704,4.4036,4.4591,7902665,0
2005-12-13,4.4315,4.5389,4.4315,4.5325,7209681,0
2005-12-14,4.5341,4.5617,4.521,4.5389,4212503,0
2005-12-15,4.5308,4.5372,4.4657,4.5129,4330968,0
2005-12-16,4.5634,4.6432,4.5634,4.6221,4480731,0
2005-12-19,4.5814,4.6432,4.5797,4.6268,6520997,0
2005-12-20,4.5797,4.6268,4.5715,4.5942,4877246,0
2005-12-21,4.6091,4.6676,4.6091,4.6611,4276335,0
2005-12-22,4.6513,4.7735,4.6449,4.7655,6348518,0
2005-12-23,5.0505,5.0505,4.7329,4.7867,3231034,0
2005-12-27,4.7247,4.7899,4.6611,4.6611,3323101,0
2005-12-28,4.6839,4.7409,4.6774,4.7361,1972139,0
2005-12-29,4.7247,4.8142,4.7052,4.8012,4263450,0
2005-12-30,4.8062,4.8159,4.6676,4.6921,5233862,0
2006-01-03,4.7899,4.8763,4.7769,4.8648,7287017,0
2006-01-04,4.855,5.145,4.855,5.0994,10998043,0
2006-01-05,5.0344,5.0505,4.9691,5.0326,6510562,0
2006-01-06,5.0115,5.1646,5.0115,5.1596,6375522,0
2006-01-09,5.1319,5.1319,5.0441,5.0994,4592436,0
2006-01-10,5.0259,5.031,4.8583,4.9055,9742833,0
2006-01-11,4.8583,4.9968,4.7899,4.9544,8798809,0
2006-01-12,4.8875,4.9203,4.873,4.9203,5953235,0
2006-01-13,4.9039,4.9203,4.8632,4.8712,4945982,0
2006-01-17,4.8632,4.8632,4.6936,4.7084,10322871,0
2006-01-18,4.2358,4.702,4.2358,4.6334,10241228,0
2006-01-19,4.7247,4.9446,4.7198,4.8583,6317210,0
2006-01-20,4.8875,4.9805,4.7719,4.8225,8303468,0
2006-01-23,4.7816,4.8973,4.7735,4.8127,3657013,0
2006-01-24,4.8077,4.9283,4.8062,4.917,4879696,0
2006-01-25,4.917,5.1012,4.9121,5.0521,5599074,0
2006-01-26,5.0098,5.2265,5.0017,5.2135,7898358,0
2006-01-27,5.2069,5.2817,5.0961,5.145,5833544,0
2006-01-30,5.1514,5.2785,4.9774,5.1173,6253377,0
2006-01-31,5.0505,5.1711,5.0487,5.1189,4792544,0
2006-02-01,5.124,5.2199,5.0505,5.1987,6837713,0
2006-02-02,5.1401,5.1482,4.8843,4.9609,11614299,0
2006-02-03,4.9643,4.9886,4.8077,4.9464,6969071,0
2006-02-06,5.0344,5.1401,5.0344,5.1304,5037443,0
2006-02-07,5.1304,5.1726,4.9527,5.0032,4999391,0
2006-02-08,4.9283,4.9658,4.8875,4.9005,4323603,0
2006-02-09,5.0098,5.0733,4.9203,5.0098,4822612,0
2006-02-10,4.9544,5.0915,4.9511,5.0375,2293145,0
2006-02-13,4.9625,5.0457,4.8648,4.8763,2621533,0
2006-02-14,4.8809,4.9266,4.811,4.8973,5072433,0
2006-02-15,4.9005,4.9413,4.8745,4.938,3135277,0
2006-02-16,4.9334,5.0915,4.8893,5.0733,3138347,0
2006-02-17,5.0475,5.0487,4.9592,4.9691,3653937,0
2006-02-21,5.0098,5.0475,4.9121,4.9495,5157749,0
2006-02-22,4.9073,5.0766,4.886,5.0555,6142896,0
2006-02-23,4.9805,4.9935,4.9348,4.9691,3022344,0
2006-02-24,4.9774,5.0602,4.9723,4.9886,4117974,0
2006-02-27,5.0145,5.1156,5.0098,5.0881,5212383,0
2006-02-28,5.1319,5.1319,4.9609,5.0032,4729931,0
2006-03-01,5.0669,5.2982,5.0669,5.2557,5574524,0
2006-03-02,5.2379,5.2623,5.1646,5.1875,4543949,0
2006-03-03,5.1646,5.2525,5.1646,5.1744,3324946,0
2006-03-06,5.176,5.1856,5.0375,5.0505,4369022,0
2006-03-07,4.9691,4.9706,4.8338,4.8517,5659842,0
2006-03-08,4.7492,4.855,4.6106,4.7247,15797342,0
2006-03-09,4.7492,4.8225,4.7492,4.7931,6466984,0
2006-03-10,4.847,4.8958,4.811,4.8795,4721336,0
2006-03-13,4.8795,4.9039,4.8568,4.8875,3881659,0
2006-03-14,4.9251,4.9283,4.7816,4.8355,5207463,0
2006-03-15,4.855,4.8958,4.8256,4.8908,2639338,0
2006-03-16,4.9203,4.9203,4.7997,4.8095,4267745,0
2006-03-17,4.7506,4.8062,4.7034,4.7769,8108901,0
2006-03-20,4.7899,4.8192,4.6921,4.8095,6171131,0
2006-03-21,4.8077,4.8289,4.6969,4.7329,3011294,0
2006-03-22,4.6432,4.7802,4.6432,4.7605,4578937,0
2006-03-23,4.7165,4.7198,4.6073,4.6839,5418006,0
2006-03-24,4.7247,4.7443,4.7034,4.7165,3280752,0
2006-03-27,4.7182,4.7247,4.6513,4.7002,3973737,0
2006-03-28,4.702,4.7116,4.658,4.6805,3038308,0
2006-03-29,4.6725,4.6954,4.6138,4.6268,5888178,0
2006-03-30,4.5896,4.6432,4.5293,4.547,7960977,0
2006-03-31,4.5698,4.6025,4.5095,4.5095,6600185,0
2006-04-03,4.6432,4.8924,4.6432,4.8535,11135539,0
2006-04-04,4.7735,4.8323,4.7329,4.8062,5669661,0
2006-04-05,4.7655,4.8323,4.7492,4.7735,7595152,0
2006-04-06,4.7867,4.868,4.7135,4.7232,5954453,0
2006-04-07,4.7232,4.7247,4.5928,4.5942,4656274,0
2006-04-10,4.5928,4.5928,4.547,4.5536,5399585,0
2006-04-11,4.5617,4.5634,4.4121,4.4121,8075132,0
2006-04-12,4.399,4.4151,4.3012,4.3156,12140944,0
2006-04-13,4.3093,4.3532,4.2669,4.3125,7332436,0
2006-04-17,4.508,4.508,4.3596,4.3825,6924267,0
2006-04-18,4.4802,4.4983,4.4461,4.4771,7711156,0
2006-04-19,4.5129,4.5129,4.4185,4.42,4581398,0
2006-04-20,4.363,4.617,4.363,4.5863,16420964,0
2006-04-21,4.6319,4.6352,4.5666,4.5797,4115527,0
2006-04-24,4.5617,4.5617,4.3499,4.4347,7407932,0
2006-04-25,4.3939,4.4445,4.3484,4.3875,4361657,0
2006-04-26,4.4298,4.4932,4.4185,4.4722,3660693,0
2006-04-27,4.4965,4.5016,4.1821,4.1871,15711406,0
2006-04-28,4.3793,4.5863,4.3793,4.4689,11000504,0
2006-05-01,4.5863,4.7034,4.5863,4.6628,13978038,0
2006-05-02,4.7409,4.855,4.7409,4.8387,14116142,0
2006-05-03,4.8696,4.9005,4.7345,4.7931,11026893,0
2006-05-04,4.8437,4.9185,4.8062,4.9039,11041012,0
2006-05-05,4.9039,4.9185,4.8712,4.8795,4814638,0
2006-05-08,4.8875,4.9152,4.855,4.9073,5651252,0
2006-05-09,4.9073,4.9251,4.8142,4.9121,2127428,0
2006-05-10,4.9203,5.0082,4.9121,4.9315,4191018,0
2006-05-11,4.8875,5.0017,4.7753,4.8256,4828758,0
2006-05-12,4.7492,4.7492,4.6319,4.6774,5563474,0
2006-05-15,4.5666,4.5698,4.5095,4.5177,7852941,0
2006-05-16,4.5456,4.7915,4.5456,4.7345,5329004,0
2006-05-17,4.7329,4.7345,4.4315,4.5258,8706731,0
2006-05-18,4.5129,4.5372,4.4395,4.4932,4993872,0
2006-05-19,4.4282,4.5095,4.3175,4.4445,7957895,0
2006-05-22,4.3175,4.3337,4.0975,4.2897,11799663,0
2006-05-23,4.399,4.4771,4.3452,4.3484,12427583,0
2006-05-24,4.2033,4.3825,4.1169,4.2522,11692245,0
2006-05-25,4.3435,4.4021,4.1561,4.3891,10124607,0
2006-05-26,4.4315,4.495,4.4021,4.4819,6638848,0
2006-05-30,4.4005,4.4021,4.2195,4.2897,7598223,0
2006-05-31,4.3093,4.3337,4.2442,4.3337,8842387,0
2006-06-01,4.2685,4.3744,4.2164,4.3744,7190036,0
2006-06-02,4.4395,4.5308,4.4036,4.4315,6989324,0
2006-06-05,4.4331,4.4331,4.1448,4.1512,5472013,0
2006-06-06,4.1821,4.1985,4.0145,4.1185,8919109,0
2006-06-07,4.0764,4.1383,4.0225,4.0405,11751788,0
2006-06-08,3.9182,3.9279,3.5174,3.8612,34440244,0
2006-06-09,3.9915,3.9915,3.8286,3.8481,8349494,0
2006-06-12,3.7962,3.7976,3.6705,3.6901,9064579,0
2006-06-13,3.6167,3.7879,3.5842,3.6658,10668437,0
2006-06-14,3.747,3.7635,3.6673,3.7521,11027507,0
2006-06-15,3.8304,4.1953,3.8304,4.1625,17481603,0
2006-06-16,4.1512,4.1545,3.9673,4.0405,10257808,0
2006-06-19,4.0485,4.0683,3.8498,3.8531,7240991,0
2006-06-20,3.8515,4.0014,3.8351,3.9981,9303958,0
2006-06-21,3.9947,4.0975,3.9687,4.0355,6269952,0
2006-06-22,4.0485,4.0633,3.9279,3.9491,5586792,0
2006-06-23,3.9085,3.9085,3.7782,3.827,9701083,0
2006-06-26,3.7715,3.791,3.7065,3.7535,8531799,0
2006-06-27,3.7715,3.7927,3.6575,3.6705,7989200,0
2006-06-28,3.6771,3.7145,3.5533,3.664,11277938,0
2006-06-29,3.6983,3.9182,3.6853,3.9102,15936051,0
2006-06-30,3.8286,3.8759,3.747,3.8531,8399224,0
2006-07-03,3.8938,3.9997,3.8547,3.9981,6188320,0
2006-07-05,3.9753,3.9753,3.8319,3.8351,8350117,0
2006-07-06,3.7635,3.8465,3.747,3.7682,10510693,0
2006-07-07,3.7682,3.7682,3.6886,3.6935,6344839,0
2006-07-10,3.747,3.7585,3.7065,3.7195,6132462,0
2006-07-11,3.6935,3.6983,3.5973,3.6232,16971530,0
2006-07-12,3.7796,3.8253,3.6265,3.6495,10290336,0
2006-07-13,3.6495,3.651,3.5207,3.5385,11136758,0
2006-07-14,3.5842,3.5925,3.5225,3.5763,6841401,0
2006-07-17,3.5516,3.5763,3.4458,3.4621,7809971,0
2006-07-18,3.4637,3.5158,3.4621,3.5027,9000746,0
2006-07-19,3.5027,3.7603,3.498,3.747,11954962,0
2006-07-20,3.8449,3.8449,3.6397,3.6397,5761111,0
2006-07-21,3.6786,3.6965,3.6037,3.6249,5057699,0
2006-07-24,3.7994,4.169,3.7896,4.1236,21697788,0
2006-07-25,4.1236,4.2442,4.0568,4.2375,11865960,0
2006-07-26,4.1918,4.2148,4.0925,4.1904,8019894,0
2006-07-27,4.2311,4.2311,4.0633,4.0729,6001722,0
2006-07-28,4.1431,4.2752,4.1137,4.2734,5311809,0
2006-07-31,4.358,4.358,4.1935,4.2555,2849255,0
2006-08-01,4.2766,4.2766,4.1723,4.2375,6267496,0
2006-08-02,4.3175,4.376,4.2785,4.3254,6751172,0
2006-08-03,4.3093,4.3517,4.2555,4.3125,4703538,0
2006-08-04,4.3908,4.4103,4.2669,4.3322,6412362,0
2006-08-07,4.3322,4.3615,4.2456,4.2785,4914075,0
2006-08-08,4.4021,4.4561,4.3663,4.399,10189670,0
2006-08-09,4.399,4.4282,4.3207,4.3596,8060401,0
2006-08-10,4.3596,4.399,4.3025,4.3857,4856377,0
2006-08-11,4.3499,4.376,4.2604,4.3109,3235334,0
2006-08-14,4.3109,4.3271,4.2442,4.2555,3293642,0
2006-08-15,4.2979,4.3857,4.2881,4.3465,3269708,0
2006-08-16,4.3825,4.5293,4.3825,4.4965,6847545,0
2006-08-17,4.464,4.5357,4.4347,4.4983,3857724,0
2006-08-18,4.4492,4.4575,4.3857,4.4492,2871354,0
2006-08-21,4.4445,4.4722,4.3972,4.4543,4113065,0
2006-08-22,4.4395,4.4819,4.4005,4.4525,2066051,0
2006-08-23,4.4315,4.4476,4.2766,4.2928,5611962,0
2006-08-24,4.3271,4.3565,4.2897,4.2979,4271423,0
2006-08-25,4.3012,4.3305,4.2928,4.3012,4095259,0
2006-08-28,4.3223,4.399,4.3025,4.3694,2005282,0
2006-08-29,4.3921,4.4445,4.3727,4.4428,4240121,0
2006-08-30,4.4167,4.4413,4.3694,4.376,2927201,0
2006-08-31,4.407,4.407,4.2766,4.3484,8019894,0
2006-09-01,4.4788,4.5245,4.4282,4.5063,6899098,0
2006-09-05,4.547,4.5503,4.4674,4.508,5781980,0
2006-09-06,4.5063,4.5063,4.3875,4.3921,4542724,0
2006-09-07,4.368,4.4054,4.3305,4.399,6754859,0
2006-09-08,4.399,4.4121,4.3465,4.3875,4043697,0
2006-09-11,4.2358,4.3025,4.2261,4.2652,6393327,0
2006-09-12,4.2848,4.4413,4.2848,4.4395,5563474,0
2006-09-13,4.5046,4.6221,4.4689,4.6138,9156650,0
2006-09-14,4.6398,4.6921,4.6268,4.6792,5801619,0
2006-09-15,4.6432,4.6855,4.5896,4.6366,3334156,0
2006-09-18,4.6905,4.7247,4.6432,4.6595,4359817,0
2006-09-19,4.658,4.6595,4.5114,4.5748,7154439,0
2006-09-20,4.6676,4.7669,4.6628,4.7622,8236559,0
2006-09-21,4.7735,4.7899,4.6595,4.6905,5548740,0
2006-09-22,4.6513,4.6741,4.6009,4.6188,3609135,0
2006-09-25,4.6416,4.6954,4.6188,4.6889,7601279,0
2006-09-26,4.7573,4.8875,4.7525,4.8305,10602143,0
2006-09-27,4.8485,4.987,4.8404,4.9185,6695931,0
2006-09-28,4.7573,4.9984,4.7573,4.9918,8060401,0
2006-09-29,4.9625,5.0505,4.9364,5.0032,5012281,0
2006-10-02,4.9691,4.9968,4.9088,4.9152,3766268,0
2006-10-03,4.9152,4.9837,4.8875,4.9527,6136757,0
2006-10-04,4.9364,5.0572,4.8991,5.0505,6731528,0
2006-10-05,5.0505,5.0915,5.0132,5.0782,5887551,0
2006-10-06,5.0669,5.1336,4.987,5.124,3773024,0
2006-10-09,5.083,5.0994,5.0195,5.0733,3415172,0
2006-10-10,5.0782,5.1205,5.0344,5.0782,2968330,0
2006-10-11,5.0487,5.0487,4.982,5.036,4533514,0
2006-10-12,5.0275,5.2688,5.0275,5.2688,7584717,0
2006-10-13,5.2379,5.2785,5.1482,5.2655,8766890,0
2006-10-16,5.2949,5.4335,5.2427,5.3911,9140076,0
2006-10-17,5.2493,5.3651,5.2411,5.3421,7563226,0
2006-10-18,5.4546,5.5295,5.3764,5.4838,7514739,0
2006-10-19,5.3845,5.4563,5.3814,5.4318,6158241,0
2006-10-20,5.4235,5.4871,5.3764,5.4758,4773516,0
2006-10-23,5.4089,5.4546,5.3781,5.4106,4411374,0
2006-10-24,5.4578,5.4578,5.3405,5.3845,6388413,0
2006-10-25,5.3683,5.6044,5.2949,5.6013,10098213,0
2006-10-26,5.6206,5.7527,5.6206,5.7251,7174692,0
2006-10-27,5.6795,5.7707,5.6468,5.6549,4106311,0
2006-10-30,5.712,5.7788,5.6811,5.7266,6084590,0
2006-10-31,5.7348,5.7707,5.7266,5.7266,4241351,0
2006-11-01,5.7024,5.7968,5.6206,5.6257,4656274,0
2006-11-02,5.6549,5.751,5.6322,5.7332,3856496,0
2006-11-03,5.7755,5.7835,5.6811,5.7495,3316968,0
2006-11-06,5.7495,5.8503,5.7412,5.8211,4020994,0
2006-11-07,5.8228,5.849,5.7348,5.7755,2996568,0
2006-11-08,5.7755,5.8895,5.7463,5.8845,3323726,0
2006-11-09,5.9369,6.1077,5.9205,6.0818,6729074,0
2006-11-10,6.1274,6.243,6.1274,6.1926,6557211,0
2006-11-13,6.1778,6.2871,6.1699,6.2595,4389889,0
2006-11-14,6.2886,6.3196,6.1745,6.1894,8556968,0
2006-11-15,6.4045,6.5169,6.3325,6.4255,15206249,0
2006-11-16,6.4679,6.5297,6.3441,6.3619,12193107,0
2006-11-17,6.3539,6.3539,6.1926,6.2025,11289590,0
2006-11-20,6.2316,6.3099,6.2218,6.2513,9497300,0
2006-11-21,6.3214,6.3833,6.305,6.3833,4948449,0
2006-11-22,6.3896,6.4598,6.3522,6.4027,4322981,0
2006-11-24,6.5121,6.5121,6.3001,6.4027,2352079,0
2006-11-27,6.4598,6.4679,6.2139,6.2497,7085075,0
2006-11-28,6.199,6.261,6.0689,6.2382,4636635,0
2006-11-29,6.305,6.3539,6.2658,6.3132,4930643,0
2006-11-30,6.3619,6.3945,6.2822,6.3391,5936659,0
2006-12-01,6.4011,6.4189,6.3001,6.3377,8386950,0
2006-12-04,6.3784,6.3784,6.3391,6.3719,7181447,0
2006-12-05,6.3619,6.393,6.3277,6.3784,6439981,0
2006-12-06,6.3784,6.4354,6.3572,6.4027,5521120,0
2006-12-07,6.5069,6.5965,6.4451,6.5103,7395043,0
2006-12-08,6.5184,6.5445,6.3017,6.3165,17914945,0
2006-12-11,6.0265,6.1763,6.0247,6.1729,17176544,0
2006-12-12,6.0362,6.1128,5.9319,6.0279,12210912,0
2006-12-13,6.1911,6.2579,6.1386,6.2464,10493504,0
2006-12-14,6.3539,6.5477,6.3539,6.5184,8392470,0
2006-12-15,6.5494,6.7042,6.5461,6.6699,10919481,0
2006-12-18,6.6699,6.696,6.525,6.5461,6699615,0
2006-12-19,6.4598,6.4826,6.3554,6.432,9611472,0
2006-12-20,6.4826,6.4841,6.3915,6.432,5469563,0
2006-12-21,6.4189,6.4532,6.2854,6.3246,8213851,0
2006-12-22,6.4189,6.4189,6.3214,6.3587,6374298,0
2006-12-26,6.4598,6.5755,6.4401,6.5657,4607786,0
2006-12-27,6.6764,6.7318,6.6748,6.7318,7030453,0
2006-12-28,6.7318,6.9289,6.7237,6.9161,9348152,0
2006-12-29,6.7792,6.8867,6.7596,6.8002,3967590,0
2007-01-03,6.924,6.9337,6.8099,6.8818,8769955,0
2007-01-04,6.8704,6.924,6.8116,6.8687,7886090,0
2007-01-05,6.9143,6.924,6.771,6.8265,10161436,0
2007-01-08,6.8573,6.9714,6.7774,6.9615,8130995,0
2007-01-09,7.0218,7.0218,6.8459,6.8459,8209556,0
2007-01-10,6.7774,6.7774,6.6146,6.6717,14316854,0
2007-01-11,6.8019,6.9973,6.797,6.9925,9335269,0
2007-01-12,7.3297,7.4504,7.2907,7.3233,14344480,0
2007-01-16,7.3933,7.3951,7.1538,7.1978,10280516,0
2007-01-17,7.3347,7.4112,7.2695,7.3005,10172485,0
2007-01-18,7.3329,7.3721,7.1277,7.1832,7760259,0
2007-01-19,7.2662,7.2662,7.1848,7.2501,6061875,0
2007-01-22,7.18,7.2045,7.0774,7.1277,6530201,0
2007-01-23,7.0737,7.2662,7.0544,7.2565,7921073,0
2007-01-24,7.2986,7.3706,7.2759,7.3541,6878842,0
2007-01-25,7.4128,7.4764,7.1555,7.1635,7227485,0
2007-01-26,7.1651,7.2483,7.1294,7.237,5696665,0
2007-01-29,7.1035,7.1407,7.0218,7.1098,6631483,0
2007-01-30,7.2255,7.338,7.1229,7.3135,8870012,0
2007-01-31,7.1685,7.2287,7.1277,7.193,8529349,0
2007-02-01,7.3135,7.3557,7.1961,7.2728,8772410,0
2007-02-02,7.2501,7.3297,7.2501,7.2793,10126446,0
2007-02-05,7.315,7.315,7.1832,7.237,6473125,0
2007-02-06,7.2695,7.3575,7.2581,7.3329,5531556,0
2007-02-07,7.4471,7.5627,7.3951,7.5156,7549112,0
2007-02-08,7.5042,7.6556,7.5042,7.6149,6487239,0
2007-02-09,7.5921,7.5986,7.4128,7.4764,6953104,0
2007-02-12,7.3721,7.4015,7.2515,7.2809,15025234,0
2007-02-13,7.152,7.152,6.6456,6.8818,37662040,0
2007-02-14,6.8818,7.1147,6.8426,7.1049,13263806,0
2007-02-15,7.2075,7.2416,7.1131,7.1879,14285550,0
2007-02-16,7.1879,7.2255,7.1766,7.2255,6625959,0
2007-02-20,7.2353,7.294,7.1344,7.2629,12322006,0
2007-02-21,7.2809,7.3933,7.2045,7.3836,9533520,0
2007-02-22,7.2483,7.2744,7.1067,7.1717,14256696,0
2007-02-23,7.0105,7.0105,6.7318,6.7825,26422196,0
2007-02-26,6.8019,6.8165,6.6423,6.6764,13852903,0
2007-02-27,6.1014,6.4516,5.9531,5.9531,29028379,0
2007-02-28,6.1911,6.305,6.0279,6.2497,23850990,0
2007-03-01,6.2464,6.2464,5.9531,6.1745,14264175,0
2007-03-02,6.2008,6.2482,6.0493,6.0803,10816974,0
2007-03-05,5.9074,6.2482,5.7835,6.1665,30334548,0
2007-03-06,6.476,6.7596,6.3554,6.4239,25923788,0
2007-03-07,6.3539,6.3945,6.2886,6.3475,11045307,0
2007-03-08,6.8265,6.8265,6.5169,6.5885,14438995,0
2007-03-09,6.6341,6.652,6.437,6.4923,7812426,0
2007-03-12,6.582,6.6079,6.4826,6.5608,7123134,0
2007-03-13,6.5608,6.5608,6.1568,6.1845,17996583,0
2007-03-14,6.1502,6.3377,6.1225,6.3325,13122413,0
2007-03-15,6.3196,6.3196,6.1471,6.1601,12191617,0
2007-03-16,6.1356,6.142,5.9482,6.0134,19989584,0
2007-03-19,6.1745,6.2723,6.1729,6.2155,9229911,0
2007-03-20,6.1911,6.3246,6.1517,6.292,8992761,0
2007-03-21,6.4923,6.621,6.4189,6.5674,17678934,0
2007-03-22,6.696,6.727,6.5657,6.5836,13977946,0
2007-03-23,6.6634,6.696,6.6228,6.6553,12770689,0
2007-03-26,6.6471,6.6471,6.5169,6.6391,8270330,0
2007-03-27,6.6146,6.6307,6.4273,6.4435,8799419,0
2007-03-28,6.4354,6.4679,6.305,6.4027,12996731,0
2007-03-29,6.4941,6.5445,6.4273,6.4336,11615226,0
2007-03-30,6.2218,6.2316,5.9611,5.9872,37070746,0
2007-04-02,5.8733,6.0102,5.8652,5.9514,14970590,0
2007-04-03,6.1077,6.1454,6.0558,6.1045,13981108,0
2007-04-04,6.2675,6.2675,6.1095,6.1437,9148670,0
2007-04-05,6.2626,6.2643,6.1454,6.2497,7254488,0
2007-04-09,6.3848,6.3881,6.2936,6.2951,9204534,0
2007-04-10,6.3979,6.4565,6.3001,6.3408,9619446,0
2007-04-11,6.3848,6.4288,6.3149,6.3214,15519287,0
2007-04-12,6.3408,6.4598,6.2723,6.4354,8376827,0
2007-04-13,6.5885,6.6162,6.5494,6.6146,14179670,0
2007-04-16,6.8669,6.9192,6.8019,6.9095,18325792,0
2007-04-17,6.8785,6.9893,6.8767,6.9468,10497798,0
2007-04-18,6.942,7.0464,6.8996,6.9323,8228275,0
2007-04-19,6.8785,6.9176,6.7937,6.9012,7659720,0
2007-04-20,7.0576,7.1001,6.9731,6.9973,11937651,0
2007-04-23,6.9973,7.1507,6.9973,7.1049,8153704,0
2007-04-24,7.4128,7.5318,7.2531,7.3884,22495723,0
2007-04-25,7.4846,7.6425,7.4846,7.5791,11478960,0
2007-04-26,7.6475,7.6475,7.5432,7.5676,8613919,0
2007-04-27,7.4128,7.4128,7.2662,7.294,10273227,0
2007-04-30,6.8426,6.8899,6.6405,6.6666,26826161,0
2007-05-01,6.6912,6.6912,6.5005,6.564,18259120,0
2007-05-02,6.673,6.7466,6.5755,6.7106,14481187,0
2007-05-03,6.7923,6.8165,6.714,6.8068,10211240,0
2007-05-04,6.7937,6.8835,6.7613,6.8196,6920421,0
2007-05-07,6.7937,6.8099,6.6799,6.7254,9463851,0
2007-05-08,6.7124,6.7841,6.6781,6.7727,8367300,0
2007-05-09,6.7727,6.8996,6.7431,6.8573,10236317,0
2007-05-10,6.8182,6.8182,6.6162,6.6375,11593551,0
2007-05-11,6.7482,6.8539,6.7286,6.8377,11339315,0
2007-05-14,6.9485,7.1669,6.903,7.1277,18982338,0
2007-05-15,7.201,7.2825,7.0839,7.2546,20851356,0
2007-05-16,7.3721,7.7893,7.364,7.7646,40284459,0
2007-05-17,7.6523,7.7632,7.5921,7.6882,19628789,0
2007-05-18,7.7795,7.8429,7.7143,7.7959,10135968,0
2007-05-21,7.6979,7.812,7.6898,7.7695,9166471,0
2007-05-22,7.7388,7.8023,7.6735,7.7598,7155052,0
2007-05-23,7.6735,7.7077,7.5254,7.5791,9519239,0
2007-05-24,7.6083,7.6605,7.4553,7.5318,12422984,0
2007-05-25,7.5595,7.6442,7.5595,7.636,9615157,0
2007-05-29,7.641,7.7388,7.6295,7.667,4392345,0
2007-05-30,7.496,7.8086,7.4665,7.8023,8064392,0
2007-05-31,7.7388,7.8657,7.6572,7.7467,8351341,0
2007-06-01,7.7549,7.9472,7.7549,7.9066,6033640,0
2007-06-04,7.8609,7.9262,7.8199,7.8934,6875164,0
2007-06-05,7.8463,7.8934,7.7143,7.8103,4155408,0
2007-06-06,7.6247,7.6898,7.5366,7.6214,10880807,0
2007-06-07,7.5839,7.6214,7.3315,7.4878,12169201,0
2007-06-08,7.3965,7.6947,7.3329,7.6311,10444399,0
2007-06-11,7.5481,7.6767,7.4878,7.641,5239392,0
2007-06-12,7.6572,7.8804,7.5448,7.7143,13328643,0
2007-06-13,7.6572,7.6882,7.5106,7.5758,11039787,0
2007-06-14,7.5351,7.6214,7.4781,7.5921,9172604,0
2007-06-15,7.6182,7.6979,7.5855,7.6035,11041626,0
2007-06-18,7.685,7.8023,7.5937,7.6817,7255100,0
2007-06-19,7.9015,8.1378,7.8968,8.0955,13520761,0
2007-06-20,8.146,8.2874,7.8528,7.8593,16559058,0
2007-06-21,7.918,8.0973,7.8217,8.0531,13119945,0
2007-06-22,8.0645,8.1427,8.0351,8.0874,7853555,0
2007-06-25,7.9424,8.0435,7.8429,7.8934,29586954,0
2007-06-26,7.918,7.9815,7.9015,7.9228,11711270,0
2007-06-27,7.9015,7.9815,7.7467,7.9815,14114918,0
2007-06-28,7.9815,8.0792,7.9523,8.0173,11797213,0
2007-06-29,8.0157,8.2178,7.9847,8.0075,16409270,0
2007-07-02,8.0645,8.1835,8.0402,8.1542,8100307,0
2007-07-03,8.2031,8.2683,8.1443,8.2111,4513259,0
2007-07-05,8.3247,8.4567,8.27,8.3543,8037084,0
2007-07-06,8.3153,8.376,8.2374,8.3579,7000374,0
2007-07-09,8.3091,8.4638,8.2454,8.4312,11471895,0
2007-07-10,8.3561,8.3857,8.146,8.1754,10432736,0
2007-07-11,8.2194,8.2323,8.0743,8.2111,9899955,0
2007-07-12,8.4002,8.593,8.324,8.5406,23535497,0
2007-07-13,8.5822,8.6682,8.4082,8.6228,9546409,0
2007-07-16,8.5485,8.621,8.4533,8.5741,9105092,0
2007-07-17,8.561,8.6021,8.462,8.462,10303226,0
2007-07-18,8.4533,8.531,8.2848,8.3984,11291436,0
2007-07-19,8.4929,8.7045,8.4638,8.6727,18554526,0
2007-07-20,8.5645,8.5975,8.4929,8.5406,12476071,0
2007-07-23,8.2486,8.3353,8.0236,8.2046,18882903,0
2007-07-24,8.1948,8.1948,7.8103,7.8576,17249983,0
2007-07-25,7.9912,8.0579,7.716,7.768,16530219,0
2007-07-26,7.6817,7.6915,7.1685,7.3803,24653896,0
2007-07-27,7.3591,7.5366,7.1457,7.1946,28334797,0
2007-07-30,7.4374,7.5138,7.2597,7.4975,19804217,0
2007-07-31,7.6572,7.7388,7.1946,7.2205,21578461,0
2007-08-01,7.0544,7.2874,6.9893,7.2874,22235254,0
2007-08-02,7.4926,7.4926,7.1946,7.2825,12419609,0
2007-08-03,7.4504,7.4504,6.9973,7.0285,16698080,0
2007-08-06,7.1424,7.1424,6.7286,7.0919,29807547,0
2007-08-07,7.0464,7.0464,6.8508,6.8605,32422694,0
2007-08-08,7.0625,7.2515,7.0625,7.2091,21168073,0
2007-08-09,7.0056,7.108,6.706,6.7774,30350624,0
2007-08-10,6.6799,7.0218,6.6146,6.9063,13523826,0
2007-08-13,7.0692,7.1538,6.9567,7.0056,8432368,0
2007-08-14,7.0853,7.1195,6.7774,6.8426,14443910,0
2007-08-15,6.7613,6.7954,6.4255,6.4255,25546298,0
2007-08-16,6.2316,6.3522,5.8652,6.1957,34824490,0
2007-08-17,6.7923,7.2501,6.6423,6.9925,41843887,0
2007-08-20,7.0952,7.1067,6.665,6.8247,12263090,0
2007-08-21,6.6193,6.6862,6.4435,6.6553,14751422,0
2007-08-22,6.8182,6.9648,6.7856,6.9046,16493386,0
2007-08-23,6.8035,6.9225,6.6945,6.7482,13317588,0
2007-08-24,6.7613,6.9632,6.696,6.9192,10673961,0
2007-08-27,7.1441,7.3297,7.0056,7.1651,22426549,0
2007-08-28,7.0774,7.1294,6.8182,6.8265,20582511,0
2007-08-29,6.9648,7.0105,6.7774,6.9046,19105106,0
2007-08-30,6.7937,6.8996,6.7009,6.7286,17419001,0
2007-08-31,6.9176,7.2744,6.8753,7.2416,26648071,0
2007-09-04,7.3315,7.4846,7.2615,7.3706,17158130,0
2007-09-05,7.3655,7.3655,7.1441,7.2075,13970668,0
2007-09-06,7.2776,7.3494,7.2222,7.3102,8788369,0
2007-09-07,7.1766,7.2385,7.0527,7.1555,15891248,0
2007-09-10,7.2501,7.3135,7.0904,7.2045,9108163,0
2007-09-11,7.2403,7.315,7.1604,7.2273,6900321,0
2007-09-12,7.1832,7.1832,7.0464,7.1344,7785417,0
2007-09-13,7.152,7.2403,7.1016,7.1538,8722088,0
2007-09-14,7.1685,7.3102,7.1474,7.2793,9294755,0
2007-09-17,7.2856,7.2856,7.1424,7.2597,6512287,0
2007-09-18,7.3575,7.7241,7.3575,7.6556,16787399,0
2007-09-19,7.8315,7.9994,7.7467,7.8234,18934461,0
2007-09-20,7.8199,7.9684,7.7893,7.8691,9632341,0
2007-09-21,8.0139,8.1591,7.9667,8.146,16230680,0
2007-09-24,8.2683,8.4231,8.2209,8.343,14395421,0
2007-09-25,8.1965,8.343,8.1655,8.3414,10646342,0
2007-09-26,8.4717,8.5124,8.3769,8.4965,9679604,0
2007-09-27,8.5274,8.5795,8.4214,8.5522,12499400,0
2007-09-28,8.6436,8.7364,8.561,8.5895,11373683,0
2007-10-01,8.5895,8.9009,8.5539,8.8909,13424388,0
2007-10-02,8.96,9.0282,8.7964,9.0036,14143151,0
2007-10-03,9.0109,9.05,8.7727,8.8018,12391990,0
2007-10-04,8.7164,8.8382,8.6755,8.6991,9598588,0
2007-10-05,8.71,8.7845,8.6264,8.7164,12226260,0
2007-10-08,8.5539,8.5895,8.5089,8.5705,7238524,0
2007-10-09,8.7245,8.9809,8.7027,8.94,10659227,0
2007-10-10,9.04,9.1227,8.9155,9.0364,12477301,0
2007-10-11,9.0764,9.1727,8.7518,8.8955,11788619,0
2007-10-12,8.7655,9.0264,8.7573,8.94,6611839,0
2007-10-15,9.0991,9.2636,9.05,9.1364,10740254,0
2007-10-16,9.3836,9.572,8.2535,8.5425,86049673,0
2007-10-17,9.14,9.14,8.7145,8.9145,36509974,0
2007-10-18,8.5045,8.8482,8.3967,8.7982,21248170,0
2007-10-19,8.6991,8.9145,8.6682,8.7009,23238424,0
2007-10-22,8.7591,9.2164,8.5645,9.1418,19337116,0
2007-10-23,9.4,9.835,9.3655,9.755,20485530,0
2007-10-24,9.555,9.623,9.1636,9.514,14827535,0
2007-10-25,9.694,9.768,9.2855,9.4864,25371987,0
2007-10-26,9.892,10.628,9.808,10.531,32172873,0
2007-10-29,10.787,11.275,10.707,11.218,27161822,0
2007-10-30,10.915,10.997,10.679,10.819,16630265,0
2007-10-31,11.078,11.322,10.966,11.313,17029234,0
2007-11-01,11.24,11.297,10.785,10.84,17916175,0
2007-11-02,11.366,11.378,11.011,11.233,14766158,0
2007-11-05,10.66,10.988,10.44,10.801,22338226,0
2007-11-06,10.915,11.078,10.76,11.039,15937840,0
2007-11-07,10.467,10.915,10.467,10.483,15950292,0
2007-11-08,10.426,10.676,9.996,10.565,19001046,0
2007-11-09,10.395,10.395,9.725,9.815,27998803,0
2007-11-12,9.777,10.083,9.3264,9.3682,17570868,0
2007-11-13,9.774,10.582,9.774,10.525,21170315,0
2007-11-14,10.875,11.076,10.403,10.455,14194382,0
2007-11-15,10.269,10.508,9.925,10.025,13594413,0
2007-11-16,10.232,10.307,9.982,10.242,10287880,0
2007-11-19,10.012,10.121,9.612,9.684,14573885,0
2007-11-20,9.744,9.957,9.4173,9.845,14611542,0
2007-11-21,9.45,9.4736,8.9855,9.14,29446689,0
2007-11-23,9.14,9.666,9.14,9.573,11793067,0
2007-11-26,9.565,9.723,8.9891,9.0073,14577772,0
2007-11-27,9.1764,9.602,9.11,9.595,19550084,0
2007-11-28,9.716,9.941,9.535,9.919,20686191,0
2007-11-29,9.824,9.965,9.549,9.694,14116925,0
2007-11-30,9.935,10.127,9.729,9.857,14014032,0
2007-12-03,9.951,9.951,9.3918,9.505,12981542,0
2007-12-04,9.45,9.674,9.3991,9.597,8577636,0
2007-12-05,9.725,9.852,9.725,9.839,18596966,0
2007-12-06,9.881,10.313,9.881,10.273,15673048,0
2007-12-07,10.5,10.652,10.345,10.391,11028628,0
2007-12-10,10.623,10.623,10.413,10.487,7309721,0
2007-12-11,10.753,10.893,10.195,10.279,20849442,0
2007-12-12,10.67,10.695,10.378,10.542,13145691,0
2007-12-13,10.345,10.421,10.029,10.375,12085904,0
2007-12-14,10.259,10.259,10.004,10.07,7286719,0
2007-12-17,9.775,9.775,9.1655,9.27,19878242,0
2007-12-18,9.522,9.565,9.2055,9.45,15775001,0
2007-12-19,9.564,9.564,9.2936,9.3936,6574779,0
2007-12-20,9.4673,9.63,9.41,9.514,6915632,0
2007-12-21,9.694,9.795,9.586,9.782,10426027,0
2007-12-24,10.061,10.085,9.915,9.983,3957777,0
2007-12-26,10.1,10.334,9.955,10.319,5694313,0
2007-12-27,10.282,10.288,9.636,9.722,12877347,0
2007-12-28,9.979,10.165,9.949,10.02,9395225,0
2007-12-31,10.035,10.142,9.945,10.02,4298819,0
2008-01-02,10.358,10.395,10.035,10.125,9604372,0
2008-01-03,10.095,10.247,10.064,10.183,6183077,0
2008-01-04,10.28,10.327,9.919,10.046,16303803,0
2008-01-07,10.835,11.078,10.753,11.031,24669338,0
2008-01-08,10.866,11.063,10.633,10.709,16603142,0
2008-01-09,10.648,11.076,10.648,11.025,15290147,0
2008-01-10,11,11.957,11,11.873,22015656,0
2008-01-11,11.92,12.095,11.644,11.754,18517776,0
2008-01-14,11.747,11.866,11.428,11.631,14359426,0
2008-01-15,11.088,11.236,10.732,10.757,23744780,0
2008-01-16,11.119,11.216,10.483,10.794,23627292,0
2008-01-17,10.963,11.078,10.117,10.215,26564663,0
2008-01-18,10.16,10.418,9.855,10.156,23765822,0
2008-01-22,9.0991,10.183,9.0991,10.049,30245168,0
2008-01-23,9.628,10.054,9.2873,10.002,37628792,0
2008-01-24,9.792,9.816,9.49,9.623,25143213,0
2008-01-25,10.409,10.493,9.986,10.144,21826817,0
2008-01-28,10.276,10.426,10.111,10.415,12464689,0
2008-01-29,10.215,10.215,9.897,10.144,12495210,0
2008-01-30,10.052,10.296,9.648,10.029,18459172,0
2008-01-31,9.695,10.035,9.4064,9.899,16022247,0
2008-02-01,10.027,10.255,9.876,10.144,9432226,0
2008-02-04,10.151,10.151,9.777,9.847,9831811,0
2008-02-05,9.718,9.761,9.3618,9.4064,14658976,0
2008-02-06,9.529,9.529,9.2145,9.2482,10835936,0
2008-02-07,9.1227,9.3836,8.99,9.2382,15294349,0
2008-02-08,8.97,9.0827,8.8927,9.0064,17478797,0
2008-02-11,8.7318,8.9836,8.6345,8.9473,22662583,0
2008-02-12,8.9282,9.4573,8.9282,9.1818,17782084,0
2008-02-13,9.2391,9.4364,9.2391,9.4,14595888,0
2008-02-14,9.665,9.789,9.4573,9.4818,13892738,0
2008-02-15,9.541,9.694,9.5,9.676,10475358,0
2008-02-19,9.852,9.992,9.531,9.575,17363631,0
2008-02-20,9.3682,9.502,9.2082,9.502,14009094,0
2008-02-21,9.4845,9.4964,9.1564,9.2,9628174,0
2008-02-22,9.1227,9.1227,8.5222,8.7764,28731219,0
2008-02-25,8.8427,9.0582,8.7873,9.0582,14731209,0
2008-02-26,8.9618,9.2382,8.9364,9.1745,12577542,0
2008-02-27,9.0073,9.2036,8.9582,9.0809,11453538,0
2008-02-28,9.0127,9.0764,8.7082,8.7782,15720805,0
2008-02-29,8.6364,8.6791,8.4152,8.4452,19066660,0
2008-03-03,8.3387,8.3387,7.9945,8.1915,20644199,0
2008-03-04,7.9309,7.9309,7.4406,7.6425,34138641,0
2008-03-05,7.6654,7.8023,7.6295,7.7045,21591988,0
2008-03-06,7.6572,7.6979,7.3283,7.3933,22723053,0
2008-03-07,7.1308,7.2713,6.9192,7.0334,23715672,0
2008-03-10,6.9274,7.0172,6.6929,6.7173,28104229,0
2008-03-11,7.0431,7.4275,6.9648,7.4015,41079988,0
2008-03-12,7.2158,7.2501,6.942,7.0056,23588814,0
2008-03-13,6.7613,6.9208,6.5347,6.8818,30594672,0
2008-03-14,7.1035,7.1195,6.481,6.5724,31096252,0
2008-03-17,6.0279,6.134,5.4855,5.7283,75758107,0
2008-03-18,6.1829,6.476,6.1111,6.4451,42140465,0
2008-03-19,6.4125,6.4125,5.743,5.787,36800682,0
2008-03-20,5.6745,5.8652,5.5654,5.8571,31230395,0
2008-03-24,6.3915,6.6586,6.3277,6.6245,39830641,0
2008-03-25,7.0904,7.2142,6.9731,7.0056,44050393,0
2008-03-26,6.8835,6.8835,6.525,6.6293,16950364,0
2008-03-27,6.7352,6.7352,6.3865,6.4305,29520604,0
2008-03-28,6.6684,6.6799,6.4174,6.4485,23396989,0
2008-03-31,6.1095,6.2692,6.1095,6.2218,18450376,0
2008-04-01,6.2349,6.709,6.2349,6.709,28998149,0
2008-04-02,6.5169,6.5657,6.3554,6.4273,27914458,0
2008-04-03,6.3767,6.4614,6.3214,6.4189,17321025,0
2008-04-04,6.3294,6.4255,6.2723,6.3425,21843109,0
2008-04-07,6.5983,7.0708,6.5949,6.7727,20985115,0
2008-04-08,6.6878,6.6878,6.5737,6.5918,11923170,0
2008-04-09,6.7286,6.8475,6.6862,6.6975,17617200,0
2008-04-10,6.6375,6.6375,6.4532,6.5381,11474195,0
2008-04-11,6.432,6.4336,6.3017,6.3456,12578853,0
2008-04-14,6.2741,6.4485,6.1306,6.2252,13177867,0
2008-04-15,6.4857,6.5561,6.3522,6.5526,18687613,0
2008-04-16,6.6063,6.8345,6.6063,6.828,13464903,0
2008-04-17,6.7596,6.7742,6.6032,6.7203,21673579,0
2008-04-18,6.8753,6.9517,6.8133,6.872,18714603,0
2008-04-21,6.9991,7.2109,6.8835,7.1863,15394718,0
2008-04-22,7.1912,7.2336,7.0398,7.1049,12483298,0
2008-04-23,7.0919,7.108,6.9745,7.108,10057165,0
2008-04-24,7.1507,7.4193,7.108,7.3071,11797644,0
2008-04-25,7.4944,7.7061,7.4633,7.6898,24101391,0
2008-04-28,7.4535,7.4944,7.3005,7.3933,15744566,0
2008-04-29,7.3721,7.4128,7.2662,7.3525,11019028,0
2008-04-30,7.1946,7.3037,7.1946,7.2645,11912953,0
2008-05-01,7.2776,7.5351,7.2142,7.4535,13146162,0
2008-05-02,7.7206,7.7388,7.4633,7.641,20286957,0
2008-05-05,7.6311,7.6311,7.4795,7.5318,8484897,0
2008-05-06,7.4699,7.4781,7.3655,7.3868,14572556,0
2008-05-07,7.3315,7.3721,7.1735,7.2109,19297665,0
2008-05-08,7.0853,7.0967,6.9665,7.0154,16149078,0
2008-05-09,6.9208,6.968,6.8687,6.9208,12524168,0
2008-05-12,6.9404,7.0285,6.8099,6.8785,16565536,0
2008-05-13,6.8084,6.9452,6.8084,6.9161,15249593,0
2008-05-14,6.9323,7.1735,6.9323,7.0512,16660741,0
2008-05-15,7.1782,7.2907,7.1049,7.2856,13732689,0
2008-05-16,7.3852,7.3852,7.1441,7.2434,7724438,0
2008-05-19,7.289,7.3769,7.206,7.2483,12001949,0
2008-05-20,7.0774,7.0774,6.758,7.0137,17982129,0
2008-05-21,7.0431,7.0853,6.5998,6.6799,14988728,0
2008-05-22,6.7596,6.7596,6.5885,6.665,10345401,0
2008-05-23,6.6438,6.6438,6.2969,6.4223,19876362,0
2008-05-27,6.2008,6.2236,6.0655,6.1486,27408412,0
2008-05-28,6.2121,6.2497,6.1502,6.2041,17457443,0
2008-05-29,6.077,6.2398,6.0639,6.1437,19120662,0
2008-05-30,6.1585,6.2723,6.0673,6.1471,20425912,0
2008-06-02,5.9628,6.0051,5.7251,5.7658,39684380,0
2008-06-03,5.8325,5.8845,5.6127,5.6956,25310304,0
2008-06-04,5.6875,5.795,5.6762,5.7055,22205715,0
2008-06-05,5.8961,6.0199,5.839,6.0199,19937837,0
2008-06-06,5.8845,5.9107,5.6939,5.7755,29771310,0
2008-06-09,5.7625,5.8048,5.5557,5.6485,17362061,0
2008-06-10,5.5409,5.6044,5.461,5.567,21219999,0
2008-06-11,5.5687,5.6257,5.316,5.316,31874810,0
2008-06-12,5.5557,5.8652,5.5557,5.7479,29618912,0
2008-06-13,5.8163,5.971,5.7707,5.971,17943697,0
2008-06-16,6.0296,6.0866,5.9775,6.0085,16182940,0
2008-06-17,6.2155,6.3344,6.0689,6.0818,19373863,0
2008-06-18,5.9416,5.9955,5.7594,5.9141,17267747,0
2008-06-19,5.7299,5.8163,5.6533,5.795,12634677,0
2008-06-20,5.5506,5.5621,5.3764,5.4644,27156543,0
2008-06-23,5.4285,5.5133,5.3845,5.3958,18888129,0
2008-06-24,5.36,5.4235,5.0766,5.189,44830504,0
2008-06-25,5.277,5.5066,5.2215,5.3225,33326260,0
2008-06-26,5.2117,5.2591,5.0424,5.0487,30447811,0
2008-06-27,4.8924,4.9789,4.7247,4.8323,30913270,0
2008-06-30,4.7329,4.7702,4.6253,4.6855,23196116,0
2008-07-01,4.4151,4.5016,4.2294,4.4689,48096292,0
2008-07-02,4.6268,4.7443,4.4492,4.4591,32099157,0
2008-07-03,4.3532,4.4331,4.1805,4.42,25573888,0
2008-07-07,4.5226,4.6628,4.399,4.5372,32350190,0
2008-07-08,4.4395,4.7394,4.4248,4.7215,35587274,0
2008-07-09,4.7655,4.7655,4.5486,4.5554,27904766,0
2008-07-10,4.6285,4.702,4.5585,4.6805,17317057,0
2008-07-11,4.4771,4.5194,4.2456,4.3353,28382613,0
2008-07-14,4.3727,4.4606,4.2442,4.2832,19672517,0
2008-07-15,4.0307,4.1383,3.7293,3.9785,44587450,0
2008-07-16,4.0697,4.3337,3.9509,4.3189,56549259,0
2008-07-17,4.4704,4.7997,4.363,4.7279,58772065,0
2008-07-18,4.8893,4.9854,4.7816,4.8875,41169795,0
2008-07-21,5.0098,5.1793,4.8502,4.8809,36025750,0
2008-07-22,4.9691,5.5882,4.8875,5.5214,63924060,0
2008-07-23,5.7755,6.0265,5.7069,5.9987,52412250,0
2008-07-24,5.7673,5.8048,5.3308,5.3633,43511640,0
2008-07-25,5.189,5.2688,5.0814,5.2281,28657193,0
2008-07-28,5.0749,5.2199,4.7247,4.7867,33072449,0
2008-07-29,4.7002,4.9592,4.5438,4.9397,36567038,0
2008-07-30,5.0326,5.0897,4.7116,4.868,32467461,0
2008-07-31,4.7361,4.8778,4.6595,4.824,29116369,0
2008-08-01,4.9203,5.0001,4.7735,4.9527,26466900,0
2008-08-04,4.8648,4.9283,4.7135,4.7816,19565273,0
2008-08-05,5.3062,5.5524,5.2215,5.5247,45398406,0
2008-08-06,5.4089,5.5375,5.3128,5.5295,23685496,0
2008-08-07,5.4106,5.4954,5.2166,5.3015,26404303,0
2008-08-08,5.5767,5.7673,5.5035,5.7251,26279888,0
2008-08-11,5.9058,5.9319,5.7707,5.8113,23385157,0
2008-08-12,5.6614,5.6614,5.2705,5.3323,29042048,0
2008-08-13,5.3992,5.3992,5.0846,5.2281,20942002,0
2008-08-14,5.0521,5.1679,4.987,5.1189,20796602,0
2008-08-15,5.1907,5.2135,5.0505,5.07,11700312,0
2008-08-18,5.0602,5.0602,4.8517,4.8665,15965539,0
2008-08-19,4.9527,4.9691,4.7931,4.8712,19354575,0
2008-08-20,5.0098,5.083,4.9203,5.0651,14786349,0
2008-08-21,4.7867,4.847,4.6954,4.8387,20677418,0
2008-08-22,4.9203,5.0082,4.8175,4.9283,13545890,0
2008-08-25,4.9511,4.9511,4.7849,4.8095,12183597,0
2008-08-26,4.9348,4.982,4.8745,4.938,17205238,0
2008-08-27,4.8256,4.917,4.8095,4.8809,9206287,0
2008-08-28,4.8012,5.0505,4.7849,5.0178,20286957,0
2008-08-29,5.0588,5.1612,5.0115,5.0538,12893651,0
2008-09-02,5.3453,5.5117,5.3047,5.3372,29077688,0
2008-09-03,5.2965,5.4055,5.246,5.2998,12110710,0
2008-09-04,5.2542,5.2918,4.9905,4.9918,24797588,0
2008-09-05,4.9152,5.1842,4.8958,5.1662,13875410,0
2008-09-08,5.4073,5.4692,5.0928,5.2281,23192714,0
2008-09-09,5.2215,5.2297,4.8893,4.9266,18168537,0
2008-09-10,5.1222,5.1793,4.9348,5.0782,17860876,0
2008-09-11,4.8908,4.9315,4.6628,4.9315,29695177,0
2008-09-12,4.6905,4.9397,4.6432,4.8632,23412771,0
2008-09-15,4.4737,4.5617,4.2358,4.2538,47111002,0
2008-09-16,4.0437,4.125,3.8286,4.1055,59576840,0
2008-09-17,3.8938,4.0517,3.6055,3.791,44069361,0
2008-09-18,4.0714,4.314,3.7585,4.2375,45254196,0
2008-09-19,4.7409,4.847,4.4591,4.5599,30780046,0
2008-09-22,4.6839,4.6839,4.1236,4.2033,21255246,0
2008-09-23,4.213,4.4185,4.1968,4.2358,12402258,0
2008-09-24,4.3093,4.521,4.1625,4.521,8581608,0
2008-09-25,4.2946,4.5275,4.2358,4.4704,19518073,0
2008-09-26,4.0307,4.2229,3.9703,4.0633,17139100,0
2008-09-29,3.7439,3.7439,3.4215,3.5564,44861429,0
2008-09-30,3.7488,3.8905,3.7405,3.8319,14102844,0
2008-10-01,3.8449,4.0697,3.8075,3.9018,12114695,0
2008-10-02,4.0729,4.0729,3.8123,3.9915,9314877,0
2008-10-03,3.8286,3.8286,3.5925,3.7129,22092521,0
2008-10-06,3.4344,3.4344,3.0238,3.3659,27028109,0
2008-10-07,3.4228,3.426,3.1932,3.2584,14182935,0
2008-10-08,3.0954,3.2553,2.729,2.8644,31000674,0
2008-10-09,2.9814,3.0465,2.6588,2.8266,33765784,0
2008-10-10,2.4129,2.4424,1.9583,2.2564,85020436,0
2008-10-13,2.8495,2.9684,2.6555,2.9326,42161789,0
2008-10-14,3.0725,3.5011,2.7746,2.9047,45435407,0
2008-10-15,2.6084,2.7696,2.4437,2.4928,29835988,0
2008-10-16,2.6898,2.7861,2.4928,2.7861,26952387,0
2008-10-17,2.5888,2.7776,2.5268,2.6245,17793438,0
2008-10-20,2.7192,2.8511,2.6881,2.8431,16727356,0
2008-10-21,2.7843,2.8431,2.6898,2.7126,14699372,0
2008-10-22,2.5806,2.5806,2.2775,2.3003,24190031,0
2008-10-23,2.2888,2.5253,2.2025,2.3444,21216378,0
2008-10-24,2.0119,2.0675,1.8736,2.0268,28910361,0
2008-10-27,1.9615,2.1798,1.9615,2.0284,17411486,0
2008-10-28,2.1424,2.4129,2.1181,2.4129,40724131,0
2008-10-29,2.2973,2.4098,2.2025,2.3167,22161757,0
2008-10-30,2.5235,2.6426,2.395,2.6327,31698491,0
2008-10-31,2.6231,2.8234,2.5855,2.8217,28891366,0
2008-11-03,2.8999,3.0206,2.8511,2.9553,21328226,0
2008-11-04,3.1068,3.2241,3.0954,3.1705,34762199,0
2008-11-05,3.1427,3.1427,2.773,2.7924,34251880,0
2008-11-06,2.8105,2.8332,2.6166,2.7175,28495834,0
2008-11-07,2.8283,2.978,2.8185,2.9602,27647884,0
2008-11-10,3.177,3.2241,3.0335,3.0972,18165198,0
2008-11-11,2.9113,2.9113,2.6361,2.7485,28557562,0
2008-11-12,2.5986,2.6052,2.4046,2.416,19424369,0
2008-11-13,2.4243,2.6524,2.3249,2.6344,26218805,0
2008-11-14,2.5496,2.6441,2.4455,2.4617,29067335,0
2008-11-17,2.4585,2.5383,2.4259,2.447,20803174,0
2008-11-18,2.3641,2.3965,2.2402,2.3672,17445360,0
2008-11-19,2.2402,2.2484,2.017,2.0447,29093188,0
2008-11-20,1.986,1.986,1.7938,1.8458,43247937,0
2008-11-21,2.0968,2.1325,1.9925,2.1325,36145919,0
2008-11-24,2.1212,2.3379,2.0415,2.2711,24727910,0
2008-11-25,2.1815,2.2386,2.0984,2.2221,24623777,0
2008-11-26,2.2271,2.434,2.0675,2.1521,77074935,0
2008-11-28,2.2354,2.4112,2.2335,2.3201,23571292,0
2008-12-01,2.1195,2.1195,1.9942,2.0072,19543064,0
2008-12-02,2.0756,2.1667,2.0381,2.1506,18545777,0
2008-12-03,2.1164,2.2745,2.069,2.2711,17266730,0
2008-12-04,2.3134,2.4195,2.2615,2.2791,25884581,0
2008-12-05,2.2402,2.5204,2.2402,2.4992,18887910,0
2008-12-08,2.5578,2.6784,2.4944,2.6395,19774719,0
2008-12-09,2.5333,2.6133,2.5091,2.5513,19504954,0
2008-12-10,2.6555,2.7958,2.6149,2.773,21289569,0
2008-12-11,2.7239,2.8917,2.7239,2.7535,21011146,0
2008-12-12,2.7142,2.9082,2.6995,2.8885,19166976,0
2008-12-15,2.9309,2.9326,2.7468,2.8266,14387113,0
2008-12-16,2.8431,3.1852,2.8431,3.1395,23326586,0
2008-12-17,3.0141,3.0954,2.97,3.0532,15689760,0
2008-12-18,3.2275,3.2553,3.1004,3.1283,32108856,0
2008-12-19,3.1671,3.2421,3.1345,3.1686,22860635,0
2008-12-22,3.0939,3.1115,2.9733,3.0482,12542489,0
2008-12-23,2.9145,2.9553,2.8185,2.8495,10466856,0
2008-12-24,2.8951,3.0026,2.8951,2.9733,3540594,0
2008-12-26,2.856,2.8984,2.8185,2.8431,4516025,0
2008-12-29,2.9357,3.0972,2.9357,3.0972,11251940,0
2008-12-30,3.1395,3.1444,3.0335,3.1248,8296160,0
2008-12-31,3.0173,3.1476,3.0058,3.1362,8589721,0
2009-01-02,3.1639,3.3789,3.1639,3.3577,11750093,0
2009-01-05,3.4278,3.467,3.2795,3.4215,20776434,0
2009-01-06,3.4882,3.6297,3.4654,3.5842,14598802,0
2009-01-07,3.1379,3.1705,2.9979,3.1068,27849958,0
2009-01-08,3.0335,3.0954,2.9733,3.0775,16472499,0
2009-01-09,3.1019,3.1296,3.0026,3.0515,13719541,0
2009-01-12,2.939,2.9667,2.8037,2.8283,13529799,0
2009-01-13,2.9065,2.9065,2.7581,2.882,16809632,0
2009-01-14,2.856,2.8774,2.7369,2.7907,14280847,0
2009-01-15,2.7405,2.773,2.5824,2.6866,20243713,0
2009-01-16,2.8037,2.8917,2.6245,2.7468,17853039,0
2009-01-20,2.5903,2.6636,2.3722,2.3884,44210177,0
2009-01-21,2.491,2.5644,2.3625,2.54,26061025,0
2009-01-22,2.4145,2.5465,2.3916,2.4455,18895654,0
2009-01-23,2.3346,2.4665,2.3167,2.4129,15743032,0
2009-01-26,2.5235,2.5644,2.3492,2.3868,19621936,0
2009-01-27,2.4928,2.5204,2.4177,2.473,18759182,0
2009-01-28,2.6636,2.8917,2.6636,2.8445,35339613,0
2009-01-29,2.7322,2.7405,2.6555,2.6655,14216170,0
2009-01-30,2.7535,2.7794,2.6571,2.685,12312670,0
2009-02-02,2.535,2.6245,2.5333,2.6166,11067320,0
2009-02-03,2.6084,2.68,2.5562,2.6507,8123929,0
2009-02-04,2.6474,2.6965,2.6065,2.6376,13144219,0
2009-02-05,2.6181,2.7062,2.54,2.6636,16403762,0
2009-02-06,2.7663,2.9065,2.6914,2.8787,22257049,0
2009-02-09,2.9326,2.9895,2.8625,2.9585,11737221,0
2009-02-10,2.8837,2.9895,2.7485,2.7827,31909789,0
2009-02-11,2.8999,2.97,2.8315,2.8917,18602307,0
2009-02-12,2.7712,2.8999,2.7387,2.8984,16014417,0
2009-02-13,2.8984,2.9309,2.8005,2.8445,8979026,0
2009-02-17,2.5188,2.5496,2.4081,2.4567,21745805,0
2009-02-18,2.434,2.483,2.3444,2.395,16267027,0
2009-02-19,2.4634,2.4634,2.3444,2.3625,12750520,0
2009-02-20,2.2156,2.2711,2.1343,2.245,29464597,0
2009-02-23,2.3216,2.3264,2.1506,2.1798,15021578,0
2009-02-24,2.1832,2.3151,2.1392,2.2957,25009460,0
2009-02-25,2.2547,2.2695,2.1279,2.2044,19248930,0
2009-02-26,2.1506,2.1585,2.069,2.0903,22225033,0
2009-02-27,2.0365,2.1,2.004,2.03,15496729,0
2009-03-02,1.9094,1.9094,1.7857,1.7921,29723426,0
2009-03-03,1.8377,1.8654,1.7545,1.8133,23525671,0
2009-03-04,1.8573,1.9176,1.7921,1.8865,26585141,0
2009-03-05,1.7058,1.7106,1.5639,1.6552,42961274,0
2009-03-06,1.6649,1.7433,1.6307,1.6895,19702222,0
2009-03-09,1.6619,1.6975,1.6162,1.6227,13656411,0
2009-03-10,1.6895,1.8932,1.6895,1.8865,31341496,0
2009-03-11,1.9029,1.9224,1.8018,1.8361,27321755,0
2009-03-12,1.8182,1.9193,1.7773,1.9144,34447771,0
2009-03-13,1.9957,2.0185,1.8965,1.9209,27908904,0
2009-03-16,2.0088,2.1635,1.9942,2.0577,29022543,0
2009-03-17,2.0023,2.1325,2.0023,2.1311,18558769,0
2009-03-18,2.1181,2.2678,2.0593,2.263,34002277,0
2009-03-19,2.2809,2.2809,2.1685,2.1735,20205360,0
2009-03-20,2.1195,2.1424,2.0088,2.0429,15937610,0
2009-03-23,2.2025,2.3705,2.2025,2.3689,35906498,0
2009-03-24,2.2775,2.351,2.1963,2.2957,25995221,0
2009-03-25,2.3444,2.3965,2.1993,2.2957,28814323,0
2009-03-26,2.3737,2.4357,2.3379,2.4098,18421774,0
2009-03-27,2.4112,2.4405,2.3705,2.382,18438320,0
2009-03-30,2.1946,2.1946,2.0137,2.0657,21031560,0
2009-03-31,2.1261,2.2221,2.1261,2.1652,20854973,0
2009-04-01,2.1832,2.3737,2.1751,2.3395,20407486,0
2009-04-02,2.4063,2.5138,2.4063,2.4552,22801747,0
2009-04-03,2.416,2.5073,2.403,2.4895,17170127,0
2009-04-06,2.4405,2.4405,2.3592,2.4195,12810282,0
2009-04-07,2.3231,2.4177,2.3231,2.3672,9027347,0
2009-04-08,2.4455,2.5091,2.3802,2.4748,16281331,0
2009-04-09,2.6264,2.7355,2.5253,2.729,21506671,0
2009-04-13,2.6719,2.9227,2.6719,2.8787,22543899,0
2009-04-14,2.8217,2.8917,2.7535,2.7615,28561697,0
2009-04-15,2.869,2.9309,2.8462,2.9294,32160241,0
2009-04-16,2.8706,2.9113,2.7907,2.8787,25227885,0
2009-04-17,2.8837,2.9652,2.8431,2.8528,24613601,0
2009-04-20,2.7615,2.7615,2.6245,2.6492,21232889,0
2009-04-21,2.5432,2.7239,2.5253,2.7077,19002092,0
2009-04-22,2.6149,2.7108,2.6018,2.6166,20614684,0
2009-04-23,2.7566,2.8756,2.7518,2.8608,25621434,0
2009-04-24,2.9212,3.0123,2.8037,2.9455,28870393,0
2009-04-27,3.0058,3.1411,2.9864,3.0058,37471015,0
2009-04-28,2.8575,2.9945,2.8575,2.9488,24999054,0
2009-04-29,3.1248,3.4391,3.1053,3.3805,40464933,0
2009-04-30,3.4473,3.4473,3.3155,3.3611,27043649,0
2009-05-01,3.3611,3.4017,3.3136,3.348,15234271,0
2009-05-04,3.6104,3.8336,3.5289,3.8222,33923258,0
2009-05-05,3.8253,3.9703,3.7864,3.8841,32549943,0
2009-05-06,3.6983,3.7651,3.6315,3.6592,30453624,0
2009-05-07,3.7275,3.7275,3.4327,3.4849,22618173,0
2009-05-08,3.5323,3.6965,3.5174,3.6575,21383232,0
2009-05-11,3.5095,3.599,3.5095,3.5289,19877789,0
2009-05-12,3.6689,3.8123,3.594,3.6658,16420033,0
2009-05-13,3.5842,3.6087,3.3969,3.4197,21220878,0
2009-05-14,3.4458,3.6738,3.4147,3.6315,19858903,0
2009-05-15,3.7405,3.9297,3.7405,3.8106,30584738,0
2009-05-18,5.0538,5.29,4.7247,4.7719,168070602,0
2009-05-19,4.9446,4.9477,4.6954,4.7557,49446057,0
2009-05-20,4.7702,4.8763,4.596,4.6237,40688441,0
2009-05-21,4.4916,4.5748,4.399,4.5634,28656147,0
2009-05-22,4.7573,4.8568,4.6824,4.8062,27464345,0
2009-05-26,4.5928,4.7835,4.5293,4.7573,21060808,0
2009-05-27,4.8535,4.9592,4.7312,4.7669,22923369,0
2009-05-28,4.894,5.0326,4.8305,5.0082,26706527,0
2009-05-29,5.0505,5.1125,4.917,5.0733,21630715,0
2009-06-01,5.1028,5.2949,5.0538,5.2265,27785154,0
2009-06-02,5.1467,5.2199,5.0588,5.1824,20510923,0
2009-06-03,5.0814,5.0814,4.8272,4.8924,18168635,0
2009-06-04,5.0082,5.2542,4.9774,5.2445,19233695,0
2009-06-05,5.2785,5.334,5.2021,5.3145,16465082,0
2009-06-08,5.0538,5.1401,4.9576,5.1012,18905301,0
2009-06-09,5.1924,5.2036,5.1189,5.176,12821695,0
2009-06-10,5.2445,5.2949,5.07,5.1875,15577434,0
2009-06-11,5.2052,5.3128,5.181,5.1938,16965197,0
2009-06-12,5.1499,5.1856,5.036,5.0733,9540190,0
2009-06-15,5.0065,5.0326,4.7947,4.8583,19666342,0
2009-06-16,4.9562,5.1125,4.8615,4.886,18180146,0
2009-06-17,4.9348,4.9935,4.798,4.8583,15163753,0
2009-06-18,4.7997,4.8535,4.6513,4.7116,18241568,0
2009-06-19,4.8355,4.9235,4.7816,4.8599,16827418,0
2009-06-22,4.8045,4.811,4.5912,4.5942,21017131,0
2009-06-23,4.6237,4.6774,4.516,4.5634,14707603,0
2009-06-24,4.6155,4.6889,4.521,4.5814,15083462,0
2009-06-25,4.6352,4.8323,4.5764,4.8175,12977864,0
2009-06-26,5.0245,5.0915,4.9576,5.0326,23824837,0
2009-06-29,5.0505,5.1173,4.9837,5.0178,10045482,0
2009-06-30,4.9283,4.9464,4.7588,4.8062,15932090,0
2009-07-01,4.9039,5.0814,4.9039,5.0065,12094366,0
2009-07-02,4.8827,4.9477,4.7965,4.8632,13007821,0
2009-07-06,4.5599,4.6025,4.4005,4.5554,27696033,0
2009-07-07,4.6416,4.6661,4.5405,4.5456,12536029,0
2009-07-08,4.3955,4.3955,4.1462,4.2424,29924455,0
2009-07-09,4.2865,4.3402,4.213,4.2848,18012485,0
2009-07-10,4.1512,4.2604,4.1496,4.2442,12646204,0
2009-07-13,4.2701,4.4689,4.2051,4.4461,22733861,0
2009-07-14,4.5405,4.6237,4.4525,4.6025,14667433,0
2009-07-15,4.7247,4.8908,4.7215,4.855,16880437,0
2009-07-16,4.7376,4.811,4.6531,4.7816,18689825,0
2009-07-17,4.8973,5.0928,4.8973,4.9625,25095266,0
2009-07-20,5.2542,5.4528,5.2542,5.4187,21732377,0
2009-07-21,5.2803,5.3259,5.2183,5.3015,20158269,0
2009-07-22,5.1336,5.2591,5.1336,5.1856,16374258,0
2009-07-23,5.2542,5.4644,5.1875,5.4285,20629407,0
2009-07-24,5.2265,5.2932,5.0782,5.1499,21333578,0
2009-07-27,5.1955,5.2036,5.083,5.1125,15889466,0
2009-07-28,5.0195,5.0505,4.8225,4.9464,23060294,0
2009-07-29,4.8893,4.8893,4.7915,4.8437,19947232,0
2009-07-30,5.0521,5.1319,5.0475,5.0602,22249173,0
2009-07-31,5.0897,5.181,5.0846,5.1075,20013852,0
2009-08-03,5.246,5.4204,5.246,5.4089,15278493,0
2009-08-04,5.3113,5.3911,5.2623,5.3651,10693066,0
2009-08-05,5.3633,5.4089,5.2199,5.3699,11857330,0
2009-08-06,5.3145,5.3487,5.2183,5.2785,12452965,0
2009-08-07,5.1401,5.2329,5.1156,5.1514,16176611,0
2009-08-10,4.9905,4.9905,4.8289,4.847,18929998,0
2009-08-11,4.8958,4.8958,4.7312,4.7785,13742262,0
2009-08-12,4.8127,5.0098,4.8045,4.9592,19858281,0
2009-08-13,5.1271,5.1646,5.0132,5.1646,10968580,0
2009-08-14,5.0505,5.0636,4.9562,5.0132,12260400,0
2009-08-17,4.7573,4.7573,4.6481,4.6709,15475728,0
2009-08-18,4.8045,4.8778,4.7947,4.824,8697534,0
2009-08-19,4.7066,4.8305,4.7066,4.8305,13858722,0
2009-08-20,4.8225,4.9397,4.8077,4.9203,6433087,0
2009-08-21,5.0047,5.08,4.9364,5.0618,9541000,0
2009-08-24,5.1565,5.176,5.0211,5.0588,13166681,0
2009-08-25,5.0685,5.2036,5.0669,5.1173,9865414,0
2009-08-26,5.0961,5.1482,5.0259,5.1143,9165992,0
2009-08-27,5.0457,5.1205,4.987,5.1156,13139964,0
2009-08-28,5.1434,5.1842,5.0375,5.0538,6195070,0
2009-08-31,4.9477,5.0065,4.8958,4.9723,13357049,0
2009-09-01,4.9283,5.031,4.7735,4.7816,13661281,0
2009-09-02,4.8338,4.8991,4.7997,4.8077,11618347,0
2009-09-03,4.8875,4.9348,4.8062,4.8632,9493460,0
2009-09-04,4.9039,5.0178,4.873,5.0065,15524836,0
2009-09-08,5.2364,5.3453,5.2215,5.3372,19230188,0
2009-09-09,5.2379,5.5637,5.2379,5.5278,26104421,0
2009-09-10,5.5391,5.6728,5.4449,5.5864,26030642,0
2009-09-11,5.6094,5.7024,5.5817,5.6762,23554935,0
2009-09-14,5.5311,5.6777,5.5164,5.663,19831785,0
2009-09-15,5.6939,5.8146,5.6698,5.7935,27859352,0
2009-09-16,5.9026,6.0409,5.8405,6.0037,21350901,0
2009-09-17,5.9825,6.015,5.8163,5.8244,15889144,0
2009-09-18,5.7379,5.7853,5.6762,5.7691,15889029,0
2009-09-21,5.72,5.7885,5.5849,5.712,8628263,0
2009-09-22,5.8586,5.8652,5.7594,5.839,8056866,0
2009-09-23,5.7901,5.8455,5.7315,5.7658,12657725,0
2009-09-24,5.8098,5.9043,5.6893,5.7266,12918256,0
2009-09-25,5.6289,5.764,5.5962,5.7348,6555145,0
2009-09-28,5.7348,5.9107,5.7069,5.9043,6644176,0
2009-09-29,5.9466,6.0102,5.8944,5.9205,10620754,0
2009-09-30,6.0719,6.3979,6.0719,6.2822,32582615,0
2009-10-01,6.292,6.3181,6.0378,6.0427,13328810,0
2009-10-02,5.971,6.2072,5.8976,6.1715,22603104,0
2009-10-05,6.2367,6.4841,6.2218,6.4713,17688270,0
2009-10-06,6.551,6.6748,6.4778,6.5836,13441561,0
2009-10-07,6.437,6.5069,6.3636,6.3799,14874487,0
2009-10-08,6.5005,6.6063,6.4045,6.4207,17445711,0
2009-10-09,6.3539,6.3833,6.2723,6.3719,13666782,0
2009-10-12,6.4826,6.5575,6.3799,6.4142,9042835,0
2009-10-13,6.4695,6.4695,6.3539,6.437,9943701,0
2009-10-14,6.5575,6.6293,6.5153,6.6276,16720843,0
2009-10-15,6.5804,6.6261,6.525,6.6261,8261736,0
2009-10-16,6.6799,6.7431,6.52,6.5998,11020701,0
2009-10-19,6.6684,6.7856,6.6162,6.7188,12631050,0
2009-10-20,6.7157,6.7237,6.6095,6.6341,8839364,0
2009-10-21,6.5657,6.5998,6.3572,6.3686,12541599,0
2009-10-22,6.3132,6.4273,6.1699,6.4093,17699769,0
2009-10-23,6.4354,6.5069,6.292,6.2984,9700261,0
2009-10-26,6.2643,6.3668,6.0834,6.0901,12261521,0
2009-10-27,5.8798,5.8929,5.5734,5.5915,39626428,0
2009-10-28,5.5637,5.6337,5.3438,5.3731,23823107,0
2009-10-29,5.3764,5.5164,5.3731,5.4855,29515222,0
2009-10-30,5.4464,5.5524,5.0555,5.124,40080704,0
2009-11-02,5.2411,5.3814,5.2315,5.3438,20440893,0
2009-11-03,5.3031,5.4514,5.2884,5.3911,17592928,0
2009-11-04,5.6926,5.8944,5.6777,5.7788,32041051,0
2009-11-05,5.8668,5.9238,5.7983,5.8749,11478115,0
2009-11-06,5.7935,5.9092,5.7935,5.8635,9943717,0
2009-11-09,6.1323,6.4109,6.1258,6.3833,21699835,0
2009-11-10,6.3214,6.3214,6.1778,6.2658,16429128,0
2009-11-11,6.4841,6.6307,6.4713,6.6276,16214147,0
2009-11-12,6.3277,6.5347,6.2643,6.2806,32286682,0
2009-11-13,6.4207,6.4485,6.2692,6.3344,16151573,0
2009-11-16,6.4516,6.5949,6.4189,6.481,12052312,0
2009-11-17,6.4663,6.4663,6.3751,6.4663,5267104,0
2009-11-18,6.4058,6.4093,6.2595,6.3229,8604633,0
2009-11-19,6.2252,6.2448,5.9825,6.0378,17321610,0
2009-11-20,6.2055,6.2709,6.1517,6.1975,10133805,0
2009-11-23,6.3848,6.481,6.3132,6.3344,11375752,0
2009-11-24,6.3246,6.3344,6.134,6.1647,21072667,0
2009-11-25,6.2886,6.3325,6.1942,6.261,17559686,0
2009-11-27,5.9825,5.9971,5.8309,5.9319,15159373,0
2009-11-30,6.0461,6.085,5.9498,6.0605,10121180,0
2009-12-01,6.2041,6.2709,6.2008,6.2236,16018217,0
2009-12-02,6.2349,6.3132,6.2269,6.2545,11447651,0
2009-12-03,6.3115,6.3115,6.0947,6.1095,8635512,0
2009-12-04,6.2398,6.2579,6.0785,6.23,13167031,0
2009-12-07,6.0475,6.077,5.9531,5.9759,12866693,0
2009-12-08,6.0265,6.0409,5.9662,5.9955,9784467,0
2009-12-09,5.9759,6.0461,5.9466,6.0182,11377087,0
2009-12-10,6.1095,6.134,6.0443,6.1306,9146083,0
2009-12-11,6.0575,6.0622,5.9466,5.9678,14518821,0
2009-12-14,5.9872,6.0005,5.9285,5.9565,8853225,0
2009-12-15,5.7853,5.7983,5.7024,5.7103,14139967,0
2009-12-16,5.7594,5.7935,5.7251,5.7251,9403021,0
2009-12-17,5.6614,5.7167,5.549,5.5734,15716879,0
2009-12-18,5.611,5.6272,5.5066,5.5817,16793420,0
2009-12-21,5.6371,5.6939,5.6272,5.6549,8846630,0
2009-12-22,5.7366,5.8944,5.7366,5.8831,17831399,0
2009-12-23,6.0279,6.0689,5.9482,6.0118,10491910,0
2009-12-24,6.0689,6.0689,5.9922,6.0279,2864122,0
2009-12-28,6.0312,6.1077,6.0312,6.077,5785280,0
2009-12-29,6.1386,6.2072,6.1244,6.1244,6669611,0
2009-12-30,6.0866,6.1647,6.0443,6.1601,4861460,0
2009-12-31,6.1323,6.1778,6.1045,6.1437,4047761,0
2010-01-04,6.1926,6.3263,6.1778,6.3149,11012905,0
2010-01-05,6.2692,6.4045,6.2528,6.4045,15883326,0
2010-01-06,6.3587,6.3865,6.2904,6.3035,18602496,0
2010-01-07,6.3196,6.3686,6.2658,6.2886,11619139,0
2010-01-08,6.217,6.23,6.129,6.1585,16106179,0
2010-01-11,6.2382,6.2482,6.1111,6.1535,33076140,0
2010-01-12,5.9938,6.0051,5.8652,5.8895,12785573,0
2010-01-13,5.9285,6.0166,5.9141,5.9922,8851425,0
2010-01-14,6.0475,6.054,5.9092,5.9775,10595377,0
2010-01-15,5.9741,5.9955,5.8733,5.8961,12048649,0
2010-01-19,6.0883,6.2349,6.085,6.2139,16725608,0
2010-01-20,6.1845,6.1845,6.0362,6.1258,11926509,0
2010-01-21,6.0005,6.0705,5.8,5.8439,20072148,0
2010-01-22,5.8521,5.9792,5.7983,5.8586,19431797,0
2010-01-25,5.9124,6.0362,5.7332,6.0134,27980107,0
2010-01-26,5.8652,5.9141,5.6031,5.6305,21583871,0
2010-01-27,5.5084,5.611,5.3617,5.5882,25681482,0
2010-01-28,5.6013,5.6435,5.3861,5.4528,15673369,0
2010-01-29,5.8081,5.8976,5.7069,5.7479,39642347,0
2010-02-01,5.8146,5.9223,5.7901,5.8571,14503654,0
2010-02-02,5.8293,5.8652,5.7722,5.8341,10829969,0
2010-02-03,5.9628,6.0443,5.9205,6.0279,14759311,0
2010-02-04,5.7983,5.8325,5.6584,5.6647,19366998,0
2010-02-05,5.5817,5.5898,5.3243,5.4644,26618412,0
2010-02-08,5.5539,5.5687,5.461,5.4724,14918094,0
2010-02-09,5.6094,5.7412,5.5426,5.712,20406217,0
2010-02-10,5.6322,5.7379,5.6144,5.6811,14786475,0
2010-02-11,5.7673,5.8015,5.6842,5.7804,16886318,0
2010-02-12,5.6712,5.7788,5.6712,5.7738,7958925,0
2010-02-16,5.8538,5.8864,5.7332,5.8864,11326040,0
2010-02-17,5.9435,6.0199,5.8912,5.9223,12621689,0
2010-02-18,5.9141,6.0118,5.8405,5.9807,9879019,0
2010-02-19,5.8781,5.9514,5.8668,5.9498,6750615,0
2010-02-22,5.9678,5.9922,5.8912,5.9223,10590093,0
2010-02-23,5.9384,5.9987,5.8961,5.9205,17134203,0
2010-02-24,5.9597,5.9872,5.9026,5.9628,7559030,0
2010-02-25,5.8864,6.0037,5.8864,6.0037,6971547,0
2010-02-26,6.134,6.2448,6.098,6.2316,14930053,0
2010-03-01,6.217,6.336,6.217,6.336,12916681,0
2010-03-02,6.4239,6.4255,6.3572,6.4011,28217446,0
2010-03-03,6.4288,6.5625,6.4239,6.525,19078941,0
2010-03-04,6.4501,6.5069,6.4027,6.4467,10589784,0
2010-03-05,6.5217,6.6799,6.5135,6.673,19020220,0
2010-03-08,6.673,6.6781,6.5771,6.6391,15176016,0
2010-03-09,6.6261,6.7027,6.5737,6.6553,12562589,0
2010-03-10,6.6276,6.7027,6.5949,6.665,12559265,0
2010-03-11,6.6489,6.75,6.6423,6.7431,10619122,0
2010-03-12,6.7889,6.8363,6.706,6.7367,11296415,0
2010-03-15,6.6748,6.6748,6.5069,6.5918,14919830,0
2010-03-16,6.6666,6.7596,6.6358,6.7596,10734165,0
2010-03-17,6.815,6.9991,6.815,6.9323,25902977,0
2010-03-18,6.9452,6.9665,6.8525,6.9077,9912079,0
2010-03-19,6.8948,6.8948,6.5494,6.6423,29503104,0
2010-03-22,6.564,6.7318,6.564,6.7009,7511220,0
2010-03-23,6.6276,6.6717,6.5608,6.6341,13864378,0
2010-03-24,6.5691,6.5965,6.52,6.5428,9786986,0
2010-03-25,6.6684,6.7905,6.6684,6.6862,15410085,0
2010-03-26,6.7871,6.8182,6.6814,6.7514,7648537,0
2010-03-29,6.8704,6.9925,6.8328,6.9925,13134952,0
2010-03-30,6.9745,7.1049,6.9468,7.0755,15892520,0
2010-03-31,6.9468,7.0056,6.9289,6.9567,12122105,0
2010-04-01,6.9893,7.1277,6.9893,7.0952,14191197,0
2010-04-05,7.2385,7.3884,7.2045,7.3884,16299509,0
2010-04-06,7.3557,7.4861,7.3412,7.4602,11870214,0
2010-04-07,7.2662,7.3426,7.237,7.2531,17723208,0
2010-04-08,7.1115,7.2091,7.0658,7.1766,15987001,0
2010-04-09,7.2434,7.3315,7.1946,7.3315,9836353,0
2010-04-12,7.1277,7.1474,7.0609,7.0609,14471149,0
2010-04-13,6.9648,6.986,6.8605,6.9535,24882739,0
2010-04-14,7.0365,7.0658,6.9632,6.9795,17299401,0
2010-04-15,6.8328,6.9012,6.797,6.8165,16883800,0
2010-04-16,6.8214,6.8426,6.5674,6.6489,22869378,0
2010-04-19,6.6699,6.7676,6.5885,6.6832,13476222,0
2010-04-20,6.8312,6.9632,6.8099,6.9583,18044824,0
2010-04-21,7.007,7.0625,6.8687,6.9371,10819166,0
2010-04-22,6.8785,7.0172,6.8214,7.0088,12361008,0
2010-04-23,7.1277,7.3233,7.0431,7.3168,16656234,0
2010-04-26,7.0755,7.1165,6.9698,6.9893,13236572,0
2010-04-27,7.0203,7.0464,6.665,6.6748,20707422,0
2010-04-28,6.7545,6.8328,6.6814,6.7482,10254520,0
2010-04-29,6.898,6.9517,6.872,6.9109,11900110,0
2010-04-30,6.9731,7.0365,6.9012,6.9274,10593227,0
2010-05-03,6.9323,6.9551,6.859,6.903,5909858,0
2010-05-04,6.6912,6.706,6.3703,6.4158,22542007,0
2010-05-05,6.4972,6.6228,6.4695,6.6032,24489898,0
2010-05-06,6.4941,6.5121,6.0069,6.2626,20617040,0
2010-05-07,6.2561,6.3833,6.0296,6.2497,20033324,0
2010-05-10,6.7774,6.9648,6.7531,6.9127,20908899,0
2010-05-11,6.6535,6.7221,6.6032,6.6505,22698642,0
2010-05-12,6.7188,6.7254,6.6193,6.6993,12361026,0
2010-05-13,6.7301,6.7759,6.6193,6.6535,11054632,0
2010-05-14,6.5674,6.5724,6.3017,6.3833,12956598,0
2010-05-17,6.4058,6.4485,6.2643,6.4305,16724412,0
2010-05-18,6.4451,6.4727,6.1502,6.1829,17872264,0
2010-05-19,5.9124,6.0233,5.8571,5.9579,26170713,0
2010-05-20,5.8178,5.8879,5.6712,5.7217,26341196,0
2010-05-21,5.6795,5.9304,5.6533,5.9223,17544055,0
2010-05-24,5.8309,5.8749,5.743,5.764,15550407,0
2010-05-25,5.461,5.7527,5.4106,5.72,20682367,0
2010-05-26,5.8521,5.8961,5.6549,5.6777,21420700,0
2010-05-27,5.8815,6.0933,5.8702,6.0752,17952883,0
2010-05-28,6.0037,6.0785,5.9531,5.9938,13712533,0
2010-06-01,5.8211,5.9074,5.7673,5.7804,16805566,0
2010-06-02,5.8798,5.9987,5.7755,5.9955,13707647,0
2010-06-03,6.0461,6.0901,5.9741,6.0493,14772171,0
2010-06-04,5.8733,5.9906,5.8733,5.9107,17649062,0
2010-06-07,5.9188,5.9205,5.7234,5.7299,18927227,0
2010-06-08,5.7103,5.8113,5.6257,5.7673,14594909,0
2010-06-09,5.7707,5.8146,5.6565,5.6956,13386439,0
2010-06-10,5.7835,5.8879,5.7835,5.8815,13917277,0
2010-06-11,5.8275,5.9628,5.8195,5.9597,8815638,0
2010-06-14,6.0705,6.098,5.9466,5.9611,11282325,0
2010-06-15,6.0901,6.1957,6.002,6.1715,19724718,0
2010-06-16,6.1128,6.243,6.0719,6.186,10748958,0
2010-06-17,6.2513,6.2789,6.142,6.1911,11065209,0
2010-06-18,6.1665,6.2723,6.1437,6.2072,12325715,0
2010-06-21,6.4305,6.4679,6.3149,6.3491,16254136,0
2010-06-22,6.3115,6.3294,6.1323,6.1502,10170916,0
2010-06-23,6.2936,6.3491,6.2269,6.2854,11336584,0
2010-06-24,6.2155,6.2155,6.0803,6.1062,9396807,0
2010-06-25,6.0933,6.1454,6.0443,6.1193,8031364,0
2010-06-28,6.1615,6.2041,6.054,6.1894,9138448,0
2010-06-29,5.9678,5.9807,5.8702,5.9092,12936068,0
2010-06-30,6.0113,6.0361,5.866,5.8875,13562183,0
2010-07-01,5.8275,5.945,5.7283,5.8586,12190657,0
2010-07-02,5.8781,5.9107,5.795,5.8275,8203847,0
2010-07-06,5.9514,6.0475,5.8521,5.9008,9756418,0
2010-07-07,5.8929,6.015,5.8424,5.9922,7706816,0
2010-07-08,6.0279,6.0947,5.971,6.0524,7776695,0
2010-07-09,6.0296,6.2105,6.0215,6.1665,8176601,0
2010-07-12,6.1845,6.2871,6.1647,6.243,6864757,0
2010-07-13,6.2969,6.4288,6.2951,6.3817,11062548,0
2010-07-14,6.2658,6.3035,6.2105,6.2904,8390348,0
2010-07-15,6.23,6.3214,6.2121,6.3082,15369046,0
2010-07-16,6.2756,6.2886,6.1111,6.129,22190429,0
2010-07-19,6.2367,6.2643,6.1062,6.1845,8687576,0
2010-07-20,6.0933,6.2025,6.0558,6.199,8631724,0
2010-07-21,6.2595,6.3001,6.1306,6.1535,8570541,0
2010-07-22,6.2595,6.3587,6.2595,6.3505,10081708,0
2010-07-23,6.3456,6.4125,6.2936,6.4058,8652472,0
2010-07-26,6.4125,6.4239,6.336,6.4125,8382713,0
2010-07-27,6.4582,6.5121,6.3668,6.3995,14164722,0
2010-07-28,6.292,6.3408,6.2218,6.2513,14837239,0
2010-07-29,6.3962,6.4501,6.3263,6.3425,15802075,0
2010-07-30,6.2595,6.3833,6.2382,6.3391,14084976,0
2010-08-02,6.6438,6.8377,6.5494,6.7449,25388469,0
2010-08-03,6.727,6.8002,6.665,6.7841,13144799,0
2010-08-04,6.7985,6.8753,6.7629,6.8426,15114374,0
2010-08-05,6.7466,6.7742,6.6717,6.758,11796897,0
2010-08-06,6.6748,6.7856,6.6505,6.7399,8685402,0
2010-08-09,6.8704,6.9305,6.8508,6.9012,8814975,0
2010-08-10,6.8508,6.9323,6.8363,6.8915,11709706,0
2010-08-11,6.7531,6.7531,6.582,6.6358,14492697,0
2010-08-12,6.582,6.6666,6.5575,6.6405,10562096,0
2010-08-13,6.7301,6.7856,6.6717,6.7173,14853268,0
2010-08-16,6.6325,6.6993,6.6325,6.696,4868410,0
2010-08-17,6.7613,6.8312,6.7124,6.771,9148113,0
2010-08-18,6.8182,6.8265,6.7385,6.8068,7827615,0
2010-08-19,6.9973,7.1587,6.8753,6.9208,22683068,0
2010-08-20,6.8573,6.9323,6.8328,6.9289,10393590,0
2010-08-23,6.9844,7.0594,6.9468,6.9535,13666247,0
2010-08-24,6.88,6.9225,6.8247,6.8605,11423528,0
2010-08-25,6.7629,6.7727,6.6489,6.7629,17098012,0
2010-08-26,6.8214,6.8767,6.7431,6.7431,10356060,0
2010-08-27,6.7042,6.7774,6.6325,6.7676,14551239,0
2010-08-30,6.7564,6.758,6.6617,6.6666,6653389,0
2010-08-31,6.6979,6.7657,6.6964,6.731,8965992,0
2010-09-01,6.8899,7.0039,6.8818,7.0023,10496792,0
2010-09-02,6.9632,7.0218,6.9109,7.0218,7074646,0
2010-09-03,7.0251,7.0839,7.0235,7.0562,11896661,0
2010-09-07,7.1376,7.1424,7.0737,7.0774,14450636,0
2010-09-08,7.1229,7.2874,7.1229,7.237,8985310,0
2010-09-09,7.3265,7.3785,7.2776,7.3721,10708019,0
2010-09-10,7.3721,7.4421,7.3396,7.4356,9982156,0
2010-09-13,7.6703,7.9146,7.6703,7.812,25041937,0
2010-09-14,7.729,7.7371,7.6785,7.6915,14522643,0
2010-09-15,7.6442,7.8199,7.6377,7.7714,9592333,0
2010-09-16,7.711,7.7875,7.6947,7.7388,7396739,0
2010-09-17,7.8463,7.8706,7.7485,7.7908,9608856,0
2010-09-20,7.9569,8.0059,7.8983,7.9702,16693965,0
2010-09-21,7.9667,7.9716,7.8496,7.8952,14890315,0
2010-09-22,7.9375,8.0139,7.918,7.9604,22636207,0
2010-09-23,7.8234,7.8593,7.7388,7.768,8067692,0
2010-09-24,7.9569,8.0435,7.9569,8.0222,10373462,0
2010-09-27,8.0385,8.063,7.9392,7.9604,6664109,0
2010-09-28,7.9523,8.089,7.9195,8.0759,8434542,0
2010-09-29,7.9864,8.0792,7.9702,8.0205,7653572,0
2010-09-30,8.0645,8.133,8.0515,8.1215,11965947,0
2010-10-01,8.2437,8.3709,8.2291,8.2892,17011815,0
2010-10-04,8.3949,8.4249,8.2743,8.3091,15580028,0
2010-10-05,8.376,8.455,8.3465,8.4267,13704951,0
2010-10-06,8.4161,8.4452,8.3448,8.3692,8202789,0
2010-10-07,8.4046,8.4364,8.2778,8.324,9137833,0
2010-10-08,8.3091,8.4064,8.2796,8.3918,5993075,0
2010-10-11,8.3614,8.47,8.3283,8.4638,15100927,0
2010-10-12,8.4179,8.4214,8.3153,8.3726,16001418,0
2010-10-13,8.4796,8.6564,8.4796,8.5627,25917510,0
2010-10-14,8.4868,8.4885,8.3387,8.4152,14495076,0
2010-10-15,8.3857,8.3857,8.2735,8.3561,9051517,0
2010-10-18,8.3039,8.3396,8.2276,8.3353,11010703,0
2010-10-19,8.2389,8.2389,8.0092,8.0565,15700960,0
2010-10-20,8.1575,8.2874,8.1298,8.1785,11244949,0
2010-10-21,8.2718,8.4417,8.2718,8.4116,16087069,0
2010-10-22,8.343,8.3805,8.3039,8.3387,8124820,0
2010-10-25,8.4664,8.5017,8.39,8.3918,6398202,0
2010-10-26,8.3414,8.3656,8.2584,8.3317,10249304,0
2010-10-27,8.1443,8.1443,8.019,8.0775,13457336,0
2010-10-28,8.0775,8.2031,8.0547,8.1542,11566317,0
2010-10-29,8.5695,8.6345,8.4796,8.5663,14084925,0
2010-11-01,8.9536,9.0327,8.8536,8.8791,16736928,0
2010-11-02,8.93,9.0791,8.8973,9.0764,12671988,0
2010-11-03,9.0573,9.1182,8.9282,9.04,11942878,0
2010-11-04,9.2636,9.4845,9.2636,9.3536,15313937,0
2010-11-05,9.3618,9.4445,9.3145,9.3782,6223930,0
2010-11-08,9.2682,9.3245,9.2236,9.2755,5373726,0
2010-11-09,9.3191,9.3445,9.0964,9.1245,11253361,0
2010-11-10,9.1818,9.2664,9.0945,9.2491,6660545,0
2010-11-11,9.1382,9.1609,9.0291,9.0573,9541149,0
2010-11-12,8.83,8.8864,8.6545,8.7909,16593350,0
2010-11-15,8.8773,8.9464,8.8336,8.8827,11318836,0
2010-11-16,8.7536,8.7655,8.3518,8.3949,23218934,0
2010-11-17,8.4603,8.4788,8.3656,8.4161,14431314,0
2010-11-18,8.4983,8.5795,8.4638,8.561,14763990,0
2010-11-19,8.3579,8.3949,8.2584,8.3949,17440800,0
2010-11-22,8.4533,8.5177,8.3918,8.4885,8737340,0
2010-11-23,8.27,8.3301,8.1575,8.2665,14434470,0
2010-11-24,8.107,8.2892,8.0645,8.2848,16544276,0
2010-11-26,8.1298,8.2162,8.0743,8.1835,10991891,0
2010-11-29,8.1818,8.317,8.0807,8.2665,17831217,0
2010-11-30,8.146,8.2269,8.0964,8.1525,9836808,0
2010-12-01,8.4161,8.5539,8.4152,8.5053,12007065,0
2010-12-02,8.5994,8.7727,8.5795,8.6682,9362984,0
2010-12-03,8.593,8.6982,8.5574,8.6864,4595461,0
2010-12-06,8.4656,8.4656,8.2796,8.2944,12119322,0
2010-12-07,8.2421,8.2909,8.0466,8.0727,12794455,0
2010-12-08,8.0807,8.0922,7.918,7.9912,11016118,0
2010-12-09,7.8023,7.8023,7.5138,7.5692,25789565,0
2010-12-10,7.9619,8.0157,7.9083,7.9832,18882529,0
2010-12-13,8.094,8.0955,7.9912,8.0236,10519039,0
2010-12-14,8.0059,8.0775,7.9392,7.9781,9522488,0
2010-12-15,7.7565,7.8056,7.6947,7.7828,14246738,0
2010-12-16,7.8983,8.107,7.877,8.0499,11679195,0
2010-12-17,8.0759,8.1053,7.9586,8.0008,6437916,0
2010-12-20,7.9716,7.9832,7.9015,7.9488,6860481,0
2010-12-21,8.1508,8.2486,8.1135,8.1818,8376264,0
2010-12-22,8.1934,8.2291,8.1248,8.2258,4056806,0
2010-12-23,8.1542,8.1705,8.0515,8.0987,4502463,0
2010-12-27,8.0775,8.1427,7.9276,8.0157,7209704,0
2010-12-28,8.0466,8.0579,7.9295,7.9472,7629859,0
2010-12-29,8.0519,8.202,8.0519,8.1328,5695031,0
2010-12-30,8.1987,8.2582,8.1525,8.2005,4933599,0
2010-12-31,8.2286,8.3074,8.2236,8.2501,3070054,0
2011-01-03,8.3091,8.3918,8.2665,8.3247,5036807,0
2011-01-04,8.0907,8.0907,7.8315,7.8706,18153642,0
2011-01-05,7.7241,7.7598,7.6817,7.7388,12255806,0
2011-01-06,7.667,7.6703,7.4193,7.5075,24899658,0
2011-01-07,7.5204,7.5335,7.4145,7.4602,16525856,0
2011-01-10,7.2907,7.364,7.2531,7.2856,26336275,0
2011-01-11,7.4747,7.4894,7.3445,7.3608,20879291,0
2011-01-12,7.685,7.7125,7.5758,7.5824,45845570,0
2011-01-13,7.4846,7.4846,7.2793,7.4389,20595131,0
2011-01-14,7.3117,7.3494,7.2501,7.3478,15719339,0
2011-01-18,7.3216,7.4633,7.2844,7.4031,15831814,0
2011-01-19,7.4504,7.4553,7.3283,7.3494,10273365,0
2011-01-20,7.4716,7.4795,7.3315,7.3836,9923062,0
2011-01-21,7.5385,7.5595,7.4535,7.496,13762844,0
2011-01-24,7.6395,7.6963,7.6067,7.6833,21374397,0
2011-01-25,7.4716,7.5106,7.3884,7.5106,23056392,0
2011-01-26,7.5335,7.5481,7.4438,7.4618,11307667,0
2011-01-27,7.3396,7.3494,7.2531,7.3233,19720126,0
2011-01-28,7.3396,7.346,7.007,7.0576,30683932,0
2011-01-31,7.1536,7.162,6.9804,7.0613,28639855,0
2011-02-01,7.0172,7.2531,7.0172,7.2467,14925103,0
2011-02-02,7.2416,7.2467,7.1294,7.1344,11052061,0
2011-02-03,7.3021,7.3591,7.245,7.2728,11993929,0
2011-02-04,7.1277,7.1407,6.9875,7.0203,16818514,0
2011-02-07,6.9779,7.1376,6.9779,7.1245,12176261,0
2011-02-08,6.8933,6.9225,6.8099,6.9095,20725337,0
2011-02-09,6.8948,6.9388,6.8735,6.8933,17476928,0
2011-02-10,6.8525,7.0088,6.8395,6.9829,15570898,0
2011-02-11,7.1016,7.4553,7.0806,7.3868,28557614,0
2011-02-14,7.4861,7.5758,7.3965,7.5172,18433680,0
2011-02-15,7.6052,7.6395,7.5269,7.5335,14744915,0
2011-02-16,7.5335,7.5824,7.4308,7.4308,10028626,0
2011-02-18,7.4308,7.4455,7.3819,7.4243,6464977,0
2011-02-22,7.3575,7.4455,7.2416,7.2581,8875906,0
2011-02-23,7.2679,7.2907,7.0725,7.1635,12664176,0
2011-02-24,6.903,7.0251,6.8508,6.9893,18770628,0
2011-02-25,7.1049,7.1685,7.0218,7.149,13196943,0
2011-02-28,7.0761,7.1157,6.9954,7.0645,11316894,0
2011-03-01,7.4145,7.496,7.206,7.2287,28345133,0
2011-03-02,7.2222,7.3591,7.1897,7.2287,12475012,0
2011-03-03,7.3997,7.5187,7.3706,7.4944,13040781,0
2011-03-04,7.4096,7.4259,7.3315,7.3884,9099889,0
2011-03-07,7.2907,7.3494,7.237,7.3037,11448903,0
2011-03-08,7.3754,7.5024,7.3283,7.4716,9167125,0
2011-03-09,7.4568,7.4846,7.364,7.4535,7049648,0
2011-03-10,7.3071,7.3085,7.1848,7.2353,9641085,0
2011-03-11,7.1685,7.4015,7.1685,7.3478,12348867,0
2011-03-14,7.3117,7.3557,7.2501,7.3054,6880930,0
2011-03-15,7.0185,7.2986,7.007,7.2679,14135328,0
2011-03-16,7.3396,7.4814,7.1848,7.2728,16834600,0
2011-03-17,7.3865,7.3947,7.2312,7.2925,7177209,0
2011-03-18,7.3199,7.3297,7.2483,7.289,10287485,0
2011-03-21,7.3412,7.3445,7.1474,7.2027,10809681,0
2011-03-22,7.2825,7.289,7.1165,7.201,9945448,0
2011-03-23,7.4504,7.6508,7.4504,7.628,22808553,0
2011-03-24,7.6508,7.8512,7.6442,7.8399,18706917,0
2011-03-25,7.9066,7.9488,7.7583,7.7777,12883807,0
2011-03-28,7.9276,8.0106,7.8673,7.9295,17396469,0
2011-03-29,7.9341,8.0597,7.9034,8.0499,11435043,0
2011-03-30,8.0482,8.177,8.0305,8.1508,16723332,0
2011-03-31,8.1295,8.1593,8.065,8.1179,8043890,0
2011-04-01,8.1248,8.2225,8.1037,8.1591,11143886,0
2011-04-04,8.1721,8.3005,8.1575,8.255,6771571,0
2011-04-05,8.1641,8.2209,8.1215,8.1475,7889199,0
2011-04-06,8.1655,8.1688,7.9879,8.0515,9659506,0
2011-04-07,8.0922,8.2421,8.0579,8.0743,9361904,0
2011-04-08,8.084,8.1591,8.019,8.0319,6669766,0
2011-04-11,8.0565,8.1135,7.9392,7.9652,6618410,0
2011-04-12,7.8983,7.9182,7.7893,7.9015,11965891,0
2011-04-13,8.1997,8.39,8.1818,8.1866,19034160,0
2011-04-14,8.1395,8.2046,8.1085,8.146,10195768,0
2011-04-15,8.0807,8.1004,7.9015,7.9879,13872024,0
2011-04-18,7.8284,7.9392,7.8072,7.9131,11469585,0
2011-04-19,7.9702,8.0645,7.9455,8.0305,6299605,0
2011-04-20,8.1866,8.2095,8.1655,8.2078,9193616,0
2011-04-21,8.2178,8.2421,8.0858,8.1312,6321527,0
2011-04-25,8.1102,8.1508,8.0743,8.1378,2801164,0
2011-04-26,8.1785,8.2225,8.1607,8.2046,3983108,0
2011-04-27,8.1508,8.1673,8.0157,8.1085,6580817,0
2011-04-28,8.1298,8.146,8.0662,8.1281,9448544,0
2011-04-29,8.146,8.2286,8.1411,8.2119,4730668,0
2011-05-02,8.094,8.1037,7.9637,8.0319,8278206,0
2011-05-03,7.8505,7.8668,7.6242,7.6804,21459408,0
2011-05-04,7.7013,7.7388,7.5709,7.636,12507862,0
2011-05-05,7.5004,7.6391,7.4361,7.5615,12212470,0
2011-05-06,7.8372,7.9049,7.8141,7.8322,11982000,0
2011-05-09,7.8691,7.8968,7.8381,7.8641,8490382,0
2011-05-10,7.8199,7.9146,7.812,7.9131,6385393,0
2011-05-11,7.8436,7.8472,7.7167,7.758,10402708,0
2011-05-12,7.6833,7.7257,7.5806,7.711,8605658,0
2011-05-13,7.8042,7.8124,7.6556,7.6606,7366545,0
2011-05-16,7.6425,7.6995,7.5709,7.5921,5345148,0
2011-05-17,7.5103,7.5285,7.4458,7.4888,11837835,0
2011-05-18,7.4747,7.5644,7.4145,7.5515,5765037,0
2011-05-19,7.5042,7.5497,7.4699,7.5497,7093807,0
2011-05-20,7.5368,7.5434,7.4277,7.4543,4927338,0
2011-05-23,7.2825,7.3297,7.1994,7.3135,6940842,0
2011-05-24,7.3336,7.4443,7.3336,7.4064,5929204,0
2011-05-25,7.2742,7.3305,7.233,7.3039,10402219,0
2011-05-26,7.4096,7.5071,7.355,7.5038,12608938,0
2011-05-27,7.6705,7.6985,7.6078,7.6654,10750567,0
2011-05-31,7.7795,7.8042,7.6953,7.7695,12941627,0
2011-06-01,7.763,7.8355,7.6606,7.6672,11108437,0
2011-06-02,7.6572,7.748,7.6423,7.7035,6869352,0
2011-06-03,7.6176,7.7101,7.5928,7.6508,4924819,0
2011-06-06,7.7365,7.7729,7.649,7.6654,5807397,0
2011-06-07,7.7927,7.8652,7.7498,7.7943,10582017,0
2011-06-08,7.748,7.758,7.659,7.6985,8024344,0
2011-06-09,7.6936,7.776,7.6722,7.758,5088645,0
2011-06-10,7.6688,7.6885,7.5532,7.6191,7927455,0
2011-06-13,7.649,7.7645,7.5928,7.7333,10214229,0
2011-06-14,7.809,7.8884,7.7729,7.7846,7401539,0
2011-06-15,7.6276,7.6423,7.4872,7.5301,12079383,0
2011-06-16,7.5385,7.5633,7.4458,7.5185,6813098,0
2011-06-17,7.6078,7.6638,7.5301,7.5665,7994173,0
2011-06-20,7.5038,7.5318,7.4395,7.4823,9363739,0
2011-06-21,7.517,7.5745,7.4458,7.555,9299118,0
2011-06-22,7.522,7.5633,7.4658,7.4823,6285543,0
2011-06-23,7.4674,7.5252,7.408,7.522,12649878,0
2011-06-24,7.748,7.7596,7.6145,7.6508,14852071,0
2011-06-27,7.8372,7.9148,7.8291,7.8983,13365552,0
2011-06-28,7.9265,8.0816,7.9115,8.0305,8990284,0
2011-06-29,8.0601,8.1228,8.0155,8.0998,6780138,0
2011-06-30,8.1376,8.2037,8.1129,8.1394,6950856,0
2011-07-01,8.1443,8.2909,8.131,8.2549,12431711,0
2011-07-05,8.1806,8.2432,8.1343,8.1788,5979410,0
2011-07-06,8.0453,8.0782,7.9115,7.9577,16012790,0
2011-07-07,8.0964,8.2104,8.0717,8.1411,11725165,0
2011-07-08,7.8884,7.9445,7.8009,7.9247,12678329,0
2011-07-11,7.8124,7.8322,7.72,7.763,7403592,0
2011-07-12,7.7215,7.8472,7.7152,7.7215,5106439,0
2011-07-13,7.8042,7.8505,7.7018,7.8026,7757339,0
2011-07-14,7.8853,8.0272,7.776,7.791,8722926,0
2011-07-15,7.8406,7.8454,7.7152,7.8009,7622402,0
2011-07-18,7.7596,7.7596,7.6028,7.6722,8081455,0
2011-07-19,7.8124,7.9034,7.8124,7.8817,5988523,0
2011-07-20,7.776,7.7975,7.7167,7.776,5551792,0
2011-07-21,7.8009,7.8523,7.776,7.8009,6602577,0
2011-07-22,7.9197,7.9842,7.9034,7.9379,4800100,0
2011-07-25,7.9397,7.9744,7.8968,7.9397,5745842,0
2011-07-26,7.781,7.809,7.7383,7.7729,6891836,0
2011-07-27,7.7068,7.7068,7.5532,7.6061,10044327,0
2011-07-28,7.6061,7.6259,7.5103,7.5335,9202142,0
2011-07-29,7.6473,7.7234,7.6094,7.6885,7187696,0
2011-08-01,7.7991,7.8255,7.7068,7.806,9767364,0
2011-08-02,7.6508,7.6606,7.4939,7.4939,10157590,0
2011-08-03,7.4955,7.5087,7.3073,7.4395,9466106,0
2011-08-04,7.2907,7.3255,7.0628,7.0662,10605851,0
2011-08-05,7.1736,7.1768,6.8515,7.0183,17278583,0
2011-08-08,6.7624,6.9061,6.3926,6.5295,19322052,0
2011-08-09,6.9225,7.1175,6.7477,7.1091,20219497,0
2011-08-10,6.9392,6.9588,6.7691,6.7871,16324029,0
2011-08-11,6.8565,7.1405,6.8103,7.058,17324267,0
2011-08-12,6.9325,7.0564,6.8268,7.0365,11508396,0
2011-08-15,7.0743,7.1305,7.0413,7.119,7087093,0
2011-08-16,6.9143,6.9176,6.7195,6.7923,15975018,0
2011-08-17,6.6864,6.7805,6.6336,6.6864,16099699,0
2011-08-18,6.2439,6.2539,6.0047,6.112,28578208,0
2011-08-19,5.983,6.2111,5.9634,6.0425,9931604,0
2011-08-22,6.1994,6.2061,6.0575,6.0774,10295637,0
2011-08-23,6.0888,6.2523,6.0524,6.2505,7097584,0
2011-08-24,6.1005,6.1498,5.9748,6.1317,10175194,0
2011-08-25,6.0837,6.1699,5.8693,5.9304,13753115,0
2011-08-26,5.861,5.9766,5.7223,5.965,9604482,0
2011-08-29,6.1498,6.2075,6.1104,6.1994,8060857,0
2011-08-30,6.2027,6.3496,6.1979,6.2869,8324855,0
2011-08-31,6.3677,6.5065,6.3627,6.4983,15847550,0
2011-09-01,6.4653,6.5626,6.4453,6.5048,24254920,0
2011-09-02,6.3596,6.3859,6.2325,6.2706,10746566,0
2011-09-06,6.2737,6.3117,6.1979,6.2985,13614005,0
2011-09-07,6.4108,6.528,6.3745,6.5232,8501288,0
2011-09-08,6.4801,6.5677,6.4537,6.4965,8201399,0
2011-09-09,6.3663,6.3877,6.2093,6.2325,14553285,0
2011-09-12,6.0624,6.0938,5.9155,6.0905,12313176,0
2011-09-13,6.031,6.0923,5.983,6.0706,9184044,0
2011-09-14,6.0969,6.0969,5.9223,6.0361,11746574,0
2011-09-15,6.1251,6.2589,6.0738,6.2555,13331058,0
2011-09-16,6.2175,6.2193,6.0461,6.1218,11949753,0
2011-09-19,5.95,6.0129,5.9023,5.9766,7827771,0
2011-09-20,6.0507,6.1845,6.0461,6.0905,13849931,0
2011-09-21,6.1599,6.2027,6.0425,6.0425,17831796,0
2011-09-22,5.7553,5.7586,5.5458,5.6135,13959854,0
2011-09-23,5.5786,5.7571,5.5522,5.7256,11280237,0
2011-09-26,5.7948,5.9041,5.7455,5.8906,11863402,0
2011-09-27,6.0229,6.1417,5.9998,6.0345,11901766,0
2011-09-28,5.9436,6.0245,5.8693,5.8775,13109213,0
2011-09-29,6.0392,6.0987,5.9816,6.0837,11177788,0
2011-09-30,5.8991,5.9041,5.7073,5.7322,19209077,0
2011-10-03,5.6315,5.7289,5.5209,5.5243,11035884,0
2011-10-04,5.2964,5.3227,5.0288,5.2732,37486474,0
2011-10-05,5.2665,5.3773,5.1593,5.3739,19054949,0
2011-10-06,5.3821,5.6183,5.364,5.5488,19678069,0
2011-10-07,5.6215,5.6529,5.4827,5.5358,13019774,0
2011-10-10,5.7058,5.8131,5.7042,5.7716,7894662,0
2011-10-11,5.6297,5.6928,5.5853,5.6679,9372672,0
2011-10-12,5.8048,6.1185,5.7983,5.9899,20271353,0
2011-10-13,5.9337,6.0145,5.8875,5.9667,9125817,0
2011-10-14,6.0592,6.1285,6.0194,6.0624,9525144,0
2011-10-17,6.0461,6.0806,5.9748,5.9847,7100298,0
2011-10-18,5.9285,6.0675,5.8858,6.0361,13799660,0
2011-10-19,6.0261,6.0987,5.8759,5.894,19526916,0
2011-10-20,5.8544,5.8544,5.6333,5.7603,14883036,0
2011-10-21,5.7785,5.8955,5.762,5.8626,10222048,0
2011-10-24,5.8429,5.9699,5.7917,5.9436,11125035,0
2011-10-25,5.8264,5.8362,5.6101,5.7305,28932714,0
2011-10-26,5.8065,5.8676,5.6596,5.7472,12281245,0
2011-10-27,6.0145,6.3663,6.003,6.2886,28948035,0
2011-10-28,6.2755,6.4785,6.2637,6.4189,14780019,0
2011-10-31,6.2787,6.3084,6.1351,6.1351,11715150,0
2011-11-01,5.8725,6.0443,5.7305,5.9304,19388828,0
2011-11-02,6.0345,6.0624,5.9122,5.9634,11160547,0
2011-11-03,6.0079,6.0229,5.866,5.9285,18220320,0
2011-11-04,5.8991,5.9205,5.7917,5.8329,11202550,0
2011-11-07,5.861,5.9172,5.7488,5.871,10041693,0
2011-11-08,5.9055,5.9783,5.8329,5.9567,7718814,0
2011-11-09,5.7025,5.7156,5.4566,5.4827,20378345,0
2011-11-10,5.5934,5.5985,5.4184,5.4928,24409503,0
2011-11-11,5.4945,5.5209,5.4745,5.511,13184237,0
2011-11-14,5.3821,5.4052,5.2782,5.3294,13867690,0
2011-11-15,5.1429,5.2518,5.1279,5.2286,14933214,0
2011-11-16,5.1412,5.2402,5.1098,5.1231,10345810,0
2011-11-17,5.07,5.0982,4.8787,4.9117,18424079,0
2011-11-18,4.9529,4.9825,4.8967,4.9397,13286831,0
2011-11-21,4.6921,4.7218,4.5567,4.6936,23466273,0
2011-11-22,4.6658,4.7466,4.6492,4.6854,16984726,0
2011-11-23,4.616,4.6228,4.5153,4.5303,12526249,0
2011-11-25,4.5123,4.588,4.4921,4.5501,6320026,0
2011-11-28,4.7862,4.8441,4.6905,4.7365,14734411,0
2011-11-29,4.664,4.6707,4.5453,4.6177,18656399,0
2011-11-30,4.7472,4.8231,4.7052,4.8062,30753864,0
2011-12-01,4.854,4.9513,4.8474,4.9134,15075459,0
2011-12-02,5.0455,5.1593,5.0288,5.0717,15948624,0
2011-12-05,5.0834,5.1017,4.9809,5.0075,15656939,0
2011-12-06,4.9825,5.0107,4.9281,4.9924,9985382,0
2011-12-07,4.9182,4.986,4.8605,4.9529,12799537,0
2011-12-08,4.7548,4.7895,4.6426,4.6772,25978292,0
2011-12-09,4.6805,4.7365,4.646,4.6772,13930820,0
2011-12-12,4.4545,4.4545,4.2975,4.3439,25517295,0
2011-12-13,4.3851,4.4347,4.2975,4.3271,18767777,0
2011-12-14,4.2894,4.2894,4.1935,4.2149,18905002,0
2011-12-15,4.2925,4.3405,4.2019,4.2315,21363720,0
2011-12-16,4.2149,4.2233,4.1555,4.1819,15573766,0
2011-12-19,4.1257,4.1325,3.9855,4.0334,22249305,0
2011-12-20,4.1242,4.1935,4.0911,4.1671,12431614,0
2011-12-21,4.3009,4.3585,4.2513,4.2795,16420188,0
2011-12-22,4.4707,4.4973,4.4561,4.4725,14477059,0
2011-12-23,4.4792,4.5037,4.4428,4.4741,7600687,0
2011-12-27,4.4626,4.4858,4.4296,4.4347,7529174,0
2011-12-28,4.3322,4.3388,4.2447,4.2894,11145208,0
2011-12-29,4.2711,4.3469,4.2396,4.3355,7337161,0
2011-12-30,4.2904,4.3745,4.2768,4.3628,7212928,0
2012-01-03,4.5123,4.6986,4.4939,4.6475,17500402,0
2012-01-04,4.6195,4.6839,4.598,4.6442,8420801,0
2012-01-05,4.6707,4.7118,4.5765,4.6986,14412450,0
2012-01-06,4.6805,4.6954,4.5964,4.6063,14974124,0
2012-01-09,4.6558,4.6739,4.6245,4.6623,12770545,0
2012-01-10,4.8772,4.9645,4.8441,4.9448,17982883,0
2012-01-11,4.9249,5.0125,4.9166,5.0091,10597200,0
2012-01-12,5.0272,5.0272,4.8886,4.9464,20018480,0
2012-01-13,5.0026,5.0802,4.9694,5.057,17744122,0
2012-01-17,5.1544,5.1676,5.0224,5.0982,20021142,0
2012-01-18,5.0091,5.1544,5.004,5.1544,15623583,0
2012-01-19,5.2584,5.4731,5.2402,5.4235,32172572,0
2012-01-20,5.5175,5.6661,5.4912,5.6315,31972953,0
2012-01-23,5.6628,5.7272,5.6152,5.7156,24372392,0
2012-01-24,5.7653,5.8906,5.7455,5.871,30190574,0
2012-01-25,5.7917,5.8924,5.7785,5.8775,13334451,0
2012-01-26,5.9436,6.0014,5.8065,5.8197,15721341,0
2012-01-27,5.8626,5.8858,5.7849,5.823,13020049,0
2012-01-30,5.6842,5.7173,5.5885,5.7142,22998831,0
2012-01-31,6.0352,6.133,5.9391,5.9779,31735418,0
2012-02-01,5.9766,6.0954,5.965,6.0558,15315839,0
2012-02-02,6.0675,6.1729,6.0443,6.1399,13937938,0
2012-02-03,6.2307,6.4056,6.1862,6.3281,20388101,0
2012-02-06,6.2655,6.3464,6.249,6.3233,15766700,0
2012-02-07,6.2555,6.2737,6.1813,6.2207,15799321,0
2012-02-08,6.1994,6.2936,6.1745,6.2276,13454761,0
2012-02-09,6.2969,6.3233,6.2193,6.2572,12168657,0
2012-02-10,6.1269,6.1862,6.1137,6.1483,10214673,0
2012-02-13,6.2555,6.3233,6.2243,6.2755,10087331,0
2012-02-14,6.2852,6.3331,6.2406,6.292,9578230,0
2012-02-15,6.5001,6.5758,6.4257,6.4322,20945613,0
2012-02-16,6.4189,6.4801,6.3596,6.4554,18314457,0
2012-02-17,6.5495,6.5776,6.5048,6.561,12885492,0
2012-02-21,6.5776,6.5972,6.5379,6.5692,10983497,0
2012-02-22,6.4372,6.4503,6.3513,6.3745,21019730,0
2012-02-23,6.3266,6.3266,6.1583,6.193,24234252,0
2012-02-24,6.2406,6.2985,6.1879,6.2075,13584220,0
2012-02-27,5.95,5.9684,5.762,5.9535,22034031,0
2012-02-28,6.0755,6.1153,6.0345,6.0542,17199546,0
2012-02-29,6.0857,6.1093,5.9813,5.9931,13234364,0
2012-03-01,5.9517,6.0079,5.9105,5.9947,12996921,0
2012-03-02,6.0145,6.0706,5.9962,6.0392,9102154,0
2012-03-05,5.823,5.8955,5.7553,5.8742,15887282,0
2012-03-06,5.5967,5.6429,5.5127,5.5753,20388895,0
2012-03-07,5.6447,5.7586,5.6381,5.7272,11892037,0
2012-03-08,5.8346,5.8395,5.7704,5.8215,6221522,0
2012-03-09,6.1251,6.2045,6.1069,6.1317,23533007,0
2012-03-12,6.1137,6.1467,6.0493,6.112,9381530,0
2012-03-13,6.1498,6.2969,6.1467,6.2869,11373465,0
2012-03-14,6.2852,6.3101,6.1796,6.2225,8812377,0
2012-03-15,6.1137,6.2307,6.0592,6.2093,7468568,0
2012-03-16,6.1104,6.2061,6.0923,6.1599,11224505,0
2012-03-19,6.0014,6.0905,5.983,6.0558,8956053,0
2012-03-20,5.9847,6.0062,5.927,5.9748,10820707,0
2012-03-21,6.1483,6.1699,6.0872,6.1069,10127193,0
2012-03-22,5.856,5.9088,5.8362,5.8809,13468571,0
2012-03-23,5.8891,5.9137,5.8577,5.9122,8277011,0
2012-03-26,5.7025,5.7966,5.6893,5.7966,11473366,0
2012-03-27,5.762,5.7948,5.7289,5.7553,12484281,0
2012-03-28,5.6513,5.6546,5.511,5.6265,25783374,0
2012-03-29,5.5209,5.6183,5.496,5.6135,10868510,0
2012-03-30,5.7636,5.7939,5.7032,5.7571,10955724,0
2012-04-02,5.7586,5.9766,5.7322,5.9105,15771766,0
2012-04-03,5.9236,5.9468,5.8164,5.8626,11891463,0
2012-04-04,5.7586,5.7716,5.6496,5.7042,8623485,0
2012-04-05,5.6842,5.7355,5.6496,5.7272,6106918,0
2012-04-09,5.6215,5.6513,5.5638,5.6215,5568654,0
2012-04-10,5.5885,5.5967,5.4548,5.511,13558015,0
2012-04-11,5.6199,5.6976,5.5458,5.6396,13905318,0
2012-04-12,5.6928,5.7455,5.6726,5.7421,11131474,0
2012-04-13,5.5967,5.5967,5.4596,5.4945,13361184,0
2012-04-16,5.592,5.6084,5.4713,5.5291,8848786,0
2012-04-17,5.6626,5.7588,5.6626,5.7115,10189842,0
2012-04-18,5.6415,5.6447,5.5291,5.572,11127398,0
2012-04-19,5.5753,5.5934,5.5144,5.5506,7070793,0
2012-04-20,5.5127,5.5291,5.4465,5.4465,18316519,0
2012-04-23,5.2915,5.3905,5.2584,5.3838,16894551,0
2012-04-24,5.3492,5.3937,5.3312,5.3408,6995354,0
2012-04-25,5.3872,5.3905,5.2701,5.3261,7814535,0
2012-04-26,5.3162,5.3773,5.2782,5.3591,8403445,0
2012-04-27,5.4451,5.5094,5.422,5.4912,13217174,0
2012-04-30,5.4923,5.602,5.4923,5.5951,7934727,0
2012-05-01,5.5833,5.6726,5.5614,5.6255,5631331,0
2012-05-02,5.5458,5.5903,5.5077,5.5191,8473066,0
2012-05-03,5.3624,5.3843,5.2377,5.2513,18227334,0
2012-05-04,5.1064,5.1462,5.0356,5.1132,22097725,0
2012-05-07,5.2584,5.3444,5.2006,5.2237,17446746,0
2012-05-08,5.1676,5.1856,5.0305,5.0686,18324332,0
2012-05-09,5.0034,5.0575,4.9631,5.0238,8171865,0
2012-05-10,5.0895,5.1417,5.0356,5.0776,10718327,0
2012-05-11,5.0238,5.0928,5.0034,5.0708,9724268,0
2012-05-14,4.8935,4.9199,4.8555,4.8637,12351873,0
2012-05-15,4.968,4.9825,4.8655,4.8886,12184713,0
2012-05-16,4.8869,4.9049,4.7384,4.7762,15039314,0
2012-05-17,4.778,4.778,4.6658,4.6905,11315181,0
2012-05-18,4.8231,4.8298,4.7018,4.7236,12148137,0
2012-05-21,4.7961,4.8754,4.7747,4.8637,13207476,0
2012-05-22,4.7877,4.8231,4.7303,4.7758,11437699,0
2012-05-23,4.6663,4.7439,4.5398,4.7185,13353106,0
2012-05-24,4.8247,4.9429,4.8215,4.8416,12580635,0
2012-05-25,4.8145,4.8635,4.7995,4.835,5907644,0
2012-05-29,4.921,4.9951,4.9039,4.9748,13724400,0
2012-05-30,4.8451,4.8451,4.7387,4.7658,12415907,0
2012-05-31,4.7066,4.7961,4.7,4.7455,16216475,0
2012-06-01,4.6799,4.7387,4.6376,4.7185,10775995,0
2012-06-04,4.7894,4.8131,4.7102,4.759,9459294,0
2012-06-05,4.7539,4.8131,4.7472,4.7877,8365253,0
2012-06-06,4.8873,5.0825,4.8873,5.0694,15729027,0
2012-06-07,5.1601,5.3102,5.0708,5.0759,19531624,0
2012-06-08,5.0422,5.1045,4.9901,5.0877,7188575,0
2012-06-11,5.0288,5.0557,4.8873,4.8991,10211555,0
2012-06-12,5.0321,5.1264,5.0152,5.118,13548230,0
2012-06-13,5.0895,5.1586,5.0575,5.0776,12716435,0
2012-06-14,4.9933,5.0505,4.9462,5.0288,10271703,0
2012-06-15,5.1062,5.1417,5.0843,5.1062,9262163,0
2012-06-18,4.9175,4.9545,4.8585,4.9411,9666634,0
2012-06-19,4.9901,5.1281,4.985,5.0676,11987341,0
2012-06-20,5.0304,5.0928,5.0288,5.0591,15210281,0
2012-06-21,5.0676,5.1162,4.9125,4.9157,23482174,0
2012-06-22,5.0152,5.1148,4.9951,5.0776,9395093,0
2012-06-25,5.0019,5.0069,4.882,4.9529,5439519,0
2012-06-26,4.9865,5.0575,4.9326,5.0339,6693792,0
2012-06-27,5.0356,5.157,5.0356,5.1501,12366314,0
2012-06-28,5.0944,5.1281,5.0371,5.1264,8355124,0
2012-06-29,5.4031,5.4821,5.3997,5.4636,14443484,0
2012-07-02,5.4535,5.4939,5.4063,5.4636,9284682,0
2012-07-03,5.5413,5.6423,5.5345,5.6052,8437697,0
2012-07-05,5.5951,5.6845,5.575,5.6407,9711453,0
2012-07-06,5.6036,5.6626,5.5596,5.6541,14198504,0
2012-07-09,5.6188,5.644,5.5986,5.6255,8980682,0
2012-07-10,5.747,5.747,5.6576,5.6677,12974155,0
2012-07-11,5.6777,5.7317,5.6626,5.6931,7581928,0
2012-07-12,5.5986,5.5986,5.5057,5.5582,8004222,0
2012-07-13,5.6103,5.7198,5.6087,5.7032,6276269,0
2012-07-16,5.6609,5.7317,5.6272,5.708,6471710,0
2012-07-17,5.6878,5.7234,5.6407,5.7047,7683646,0
2012-07-18,5.708,5.8496,5.7065,5.8295,11449024,0
2012-07-19,5.843,5.9761,5.8276,5.9037,13165760,0
2012-07-20,5.7165,5.7655,5.6914,5.708,14746427,0
2012-07-23,5.4956,5.4974,5.3946,5.4755,12691633,0
2012-07-24,5.504,5.511,5.3946,5.4619,5040923,0
2012-07-25,5.504,5.5986,5.4974,5.5377,7779081,0
2012-07-26,5.6289,5.7453,5.607,5.7097,11487504,0
2012-07-27,5.7334,5.9238,5.7198,5.8768,9309025,0
2012-07-30,5.8548,5.9575,5.8496,5.9425,11598621,0
2012-07-31,5.838,5.8733,5.7908,5.8362,10004295,0
2012-08-01,5.8413,5.8952,5.8228,5.8463,6035457,0
2012-08-02,5.7655,5.7655,5.6677,5.708,8990915,0
2012-08-03,5.7874,5.8901,5.779,5.8276,7714467,0
2012-08-06,5.875,5.9678,5.8581,5.8952,7365786,0
2012-08-07,5.966,6.0504,5.9626,5.9828,12134547,0
2012-08-08,5.8632,5.9289,5.8496,5.9188,13448058,0
2012-08-09,5.8666,5.9137,5.8496,5.8952,8086583,0
2012-08-10,5.8581,5.8952,5.8176,5.8869,5323111,0
2012-08-13,5.8262,5.838,5.779,5.7975,7918934,0
2012-08-14,5.9188,5.9391,5.875,5.8869,6248191,0
2012-08-15,5.8615,5.907,5.8532,5.8581,4197208,0
2012-08-16,5.8395,5.8446,5.7588,5.8058,7740247,0
2012-08-17,5.8395,5.9105,5.8109,5.907,6368031,0
2012-08-20,5.8768,5.9256,5.8632,5.8901,3718604,0
2012-08-21,5.9493,5.9998,5.9088,5.9307,5518930,0
2012-08-22,5.9307,5.9795,5.9137,5.966,3910173,0
2012-08-23,5.9391,5.9575,5.9053,5.9206,5756736,0
2012-08-24,5.838,5.8514,5.7536,5.8228,6926647,0
2012-08-27,5.7317,5.7839,5.7165,5.7536,5804024,0
2012-08-28,5.6642,5.671,5.5817,5.6052,9212607,0
2012-08-29,5.6103,5.6221,5.553,5.5867,4413066,0
2012-08-30,5.5614,5.5833,5.479,5.5057,6023251,0
2012-08-31,5.5495,5.5495,5.4636,5.4838,7155150,0
2012-09-04,5.5092,5.5833,5.4821,5.5715,6115082,0
2012-09-05,5.3777,5.4738,5.3102,5.4518,13042494,0
2012-09-06,5.5009,5.6375,5.4821,5.6306,11090822,0
2012-09-07,5.7047,5.8144,5.6962,5.7975,8150938,0
2012-09-10,5.7553,5.789,5.7151,5.7251,7995276,0
2012-09-11,5.779,5.87,5.779,5.8481,8861147,0
2012-09-12,5.8599,5.9645,5.8413,5.9272,10418581,0
2012-09-13,5.8936,6.1667,5.8666,6.133,17146333,0
2012-09-14,6.3756,6.5475,6.3739,6.4381,21483722,0
2012-09-17,6.5645,6.6152,6.5408,6.5915,16105120,0
2012-09-18,6.5393,6.5663,6.3975,6.4045,19290048,0
2012-09-19,6.4313,6.4414,6.3471,6.3839,10012476,0
2012-09-20,6.3318,6.3756,6.2745,6.3471,7677679,0
2012-09-21,6.6842,6.8191,6.6708,6.6993,21639907,0
2012-09-24,6.7348,6.8646,6.7076,6.7685,15130908,0
2012-09-25,6.7585,6.7923,6.6555,6.6555,9842907,0
2012-09-26,6.6269,6.6756,6.5627,6.6318,8268894,0
2012-09-27,6.6471,6.7366,6.6421,6.7247,12132079,0
2012-09-28,6.6893,6.7887,6.6606,6.7668,12015390,0
2012-10-01,6.7752,6.8897,6.75,6.8056,7048212,0
2012-10-02,6.8578,6.8613,6.7685,6.8275,4781828,0
2012-10-03,6.8343,6.8696,6.8023,6.8207,10125095,0
2012-10-04,7.0703,7.1629,7.0296,7.0634,11882437,0
2012-10-05,7.0384,7.0533,6.9422,6.9708,7016407,0
2012-10-08,6.8156,6.8747,6.7768,6.8528,7058549,0
2012-10-09,6.8528,6.8713,6.7602,6.7905,7313646,0
2012-10-10,6.7449,6.7821,6.6387,6.6857,8598516,0
2012-10-11,6.7954,6.8578,6.7415,6.7515,4703423,0
2012-10-12,6.6975,6.7195,6.6168,6.659,7328088,0
2012-10-15,6.733,6.7567,6.6638,6.7431,5812818,0
2012-10-16,6.6842,6.7484,6.6318,6.7283,11640544,0
2012-10-17,6.7567,6.8325,6.7265,6.7704,9217872,0
2012-10-18,6.7397,6.7937,6.7212,6.7449,3676255,0
2012-10-19,6.6857,6.7295,6.6099,6.6336,9956503,0
2012-10-22,6.7567,6.8528,6.7567,6.8444,6979597,0
2012-10-23,6.7533,6.7585,6.6893,6.7247,6614639,0
2012-10-24,6.7484,6.7567,6.6927,6.7011,4367067,0
2012-10-25,6.8376,6.8494,6.75,6.7923,7340180,0
2012-10-26,6.75,6.7685,6.6809,6.6893,5883181,0
2012-10-31,6.6168,6.6471,6.5426,6.6168,6440079,0
2012-11-01,6.7212,6.7752,6.7094,6.7567,6124919,0
2012-11-02,6.8291,6.8494,6.7668,6.7853,3843307,0
2012-11-05,6.6927,6.723,6.6387,6.7094,7378411,0
2012-11-06,6.7348,6.8359,6.7283,6.7853,4139230,0
2012-11-07,6.7295,6.7383,6.6606,6.6774,5834694,0
2012-11-08,6.696,6.7212,6.5847,6.5983,5956167,0
2012-11-09,6.5106,6.5915,6.4937,6.5764,5552890,0
2012-11-12,6.5375,6.6235,6.5325,6.5949,4840761,0
2012-11-13,6.5173,6.5949,6.5005,6.5494,3971190,0
2012-11-14,6.5764,6.5831,6.4465,6.4566,4447967,0
2012-11-15,6.4937,6.4937,6.3926,6.4265,8592147,0
2012-11-16,6.3185,6.3252,6.2307,6.298,7611819,0
2012-11-19,6.3419,6.4365,6.3335,6.3891,5441382,0
2012-11-20,6.3185,6.369,6.3015,6.3572,4308874,0
2012-11-21,6.4076,6.4515,6.3944,6.4432,6901178,0
2012-11-23,6.327,6.3471,6.2628,6.3453,8739364,0
2012-11-26,6.229,6.4803,6.2205,6.428,12780636,0
2012-11-27,6.4058,6.5106,6.4058,6.4937,11121712,0
2012-11-28,6.4718,6.5408,6.4396,6.5375,10362688,0
2012-11-29,6.7602,7.0415,6.7602,7.0028,15068473,0
2012-11-30,6.996,6.9995,6.8325,6.9102,13528562,0
2012-12-03,6.9623,6.9725,6.9051,6.9354,6895390,0
2012-12-04,6.9708,7.0045,6.9354,7.0045,5731498,0
2012-12-05,7.0365,7.259,7.0283,7.2321,12100276,0
2012-12-06,7.2236,7.3635,7.2153,7.3485,9434809,0
2012-12-07,7.249,7.3621,7.249,7.3621,5630750,0
2012-12-10,7.3213,7.458,7.3012,7.3668,8174338,0
2012-12-11,7.3485,7.3887,7.2658,7.2962,8318629,0
2012-12-12,7.2962,7.3315,7.2523,7.2827,10217932,0
2012-12-13,7.3737,7.3737,7.1984,7.2321,6009036,0
2012-12-14,7.2911,7.3502,7.2641,7.3366,4268699,0
2012-12-17,7.3502,7.441,7.3315,7.4159,8807721,0
2012-12-18,7.3737,7.5153,7.3518,7.5153,7384710,0
2012-12-19,7.4395,7.5591,7.4395,7.5305,13676072,0
2012-12-20,7.5018,7.5778,7.4966,7.5709,6717680,0
2012-12-21,7.4075,7.5238,7.3737,7.5238,9013325,0
2012-12-24,7.4866,7.517,7.4261,7.4529,2424811,0
2012-12-26,7.5238,7.5305,7.4598,7.4681,3964445,0
2012-12-27,7.4462,7.4681,7.3112,7.3754,6605279,0
2012-12-28,7.3432,7.384,7.3012,7.3299,6258085,0
2012-12-31,7.3283,7.3651,7.3197,7.3518,4203769,0
2013-01-02,7.5727,7.7362,7.5692,7.6705,8323332,0
2013-01-03,7.7279,7.7279,7.549,7.5778,4710627,0
2013-01-04,7.5692,7.5861,7.5069,7.5861,3480057,0
2013-01-07,7.5861,7.5861,7.4934,7.5625,2919772,0
2013-01-08,7.4966,7.5354,7.4243,7.485,4012243,0
2013-01-09,7.5135,7.5778,7.4884,7.5339,4537095,0
2013-01-10,7.5372,7.5793,7.4344,7.5254,6793441,0
2013-01-11,7.4866,7.5591,7.4699,7.49,6451968,0
2013-01-14,7.5861,7.5963,7.5423,7.5727,6460235,0
2013-01-15,7.6046,7.608,7.5288,7.5861,7765262,0
2013-01-16,7.3668,7.5052,7.3668,7.4765,6352387,0
2013-01-17,7.5018,7.5018,7.3686,7.4075,7032487,0
2013-01-18,7.4799,7.485,7.4125,7.4428,9605936,0
2013-01-22,7.448,7.5861,7.4395,7.5827,5621932,0
2013-01-23,7.5928,7.7074,7.5423,7.7059,7066506,0
2013-01-24,7.5778,7.7042,7.539,7.6753,7349970,0
2013-01-25,7.7143,7.8609,7.6958,7.8203,7030453,0
2013-01-28,7.8457,7.8609,7.7208,7.7984,7115954,0
2013-01-29,7.8508,7.9503,7.8203,7.9199,7279256,0
2013-01-30,7.9788,8.0918,7.812,7.8238,8749908,0
2013-01-31,7.8238,7.8238,7.5963,7.7208,9275306,0
2013-02-01,7.802,8.0699,7.7834,8.0514,14242087,0
2013-02-04,7.9148,7.9639,7.9083,7.9332,17178695,0
2013-02-05,7.9184,7.9184,7.6586,7.7025,10366161,0
2013-02-06,7.6232,7.6284,7.5642,7.5861,12656932,0
2013-02-07,7.5221,7.5591,7.4024,7.4125,9153620,0
2013-02-08,7.3872,7.3924,7.313,7.3299,7928402,0
2013-02-11,7.3213,7.4042,7.2759,7.3686,6084228,0
2013-02-12,7.3686,7.4495,7.3518,7.4379,4239643,0
2013-02-13,7.4815,7.5221,7.4225,7.4513,4555808,0
2013-02-14,7.384,7.4379,7.3265,7.4142,3788489,0
2013-02-15,7.3905,7.4444,7.2523,7.2775,9091122,0
2013-02-19,7.3248,7.384,7.3197,7.3568,4215094,0
2013-02-20,7.3046,7.3046,7.158,7.1613,5599229,0
2013-02-21,7.0433,7.0467,6.8984,7.0365,10975933,0
2013-02-22,7.1292,7.1596,7.0669,7.1125,5902522,0
2013-02-25,7.1984,7.2421,7.0296,7.0314,5396401,0
2013-02-26,6.9927,7.0721,6.9354,7.045,6086182,0
2013-02-27,7.0837,7.222,7.0502,7.1815,10378268,0
2013-02-28,6.9572,7.1376,6.8578,7.0669,18622624,0
2013-03-01,7.0332,7.1243,6.9995,7.0433,9999329,0
2013-03-04,6.996,7.1089,6.9691,7.0923,10582304,0
2013-03-05,7.2421,7.3467,7.1527,7.3095,9634232,0
2013-03-06,7.3349,7.3822,7.2185,7.249,5879244,0
2013-03-07,7.2994,7.4495,7.2911,7.4462,6421922,0
2013-03-08,7.5288,7.5692,7.4966,7.5642,6484294,0
2013-03-11,7.5221,7.6468,7.5035,7.6114,5089226,0
2013-03-12,7.5238,7.5238,7.3787,7.4361,10474031,0
2013-03-13,7.2827,7.308,7.1934,7.1984,6099187,0
2013-03-14,7.3112,7.3467,7.2153,7.259,4798541,0
2013-03-15,7.0296,7.1426,7.0283,7.1157,5806569,0
2013-03-18,7.0045,7.0888,6.9708,6.9927,9103047,0
2013-03-19,6.9034,6.9304,6.8124,6.8444,9109081,0
2013-03-20,6.75,6.8461,6.7431,6.8394,9608862,0
2013-03-21,6.9015,6.9523,6.7987,6.8142,7679646,0
2013-03-22,6.8494,6.8747,6.7585,6.8191,4364279,0
2013-03-25,6.8225,6.851,6.6927,6.7633,6038228,0
2013-03-26,6.8175,6.8595,6.7853,6.8376,7242070,0
2013-03-27,6.7905,6.9422,6.7668,6.9388,9417900,0
2013-03-28,7.0348,7.2675,7.0214,7.2321,15585346,0
2013-04-01,7.2017,7.2017,7.0283,7.0603,8106596,0
2013-04-02,7.1072,7.1545,7.0837,7.1107,6662901,0
2013-04-03,6.9893,7.0079,6.7987,6.8696,7372236,0
2013-04-04,6.7618,6.7804,6.6471,6.6945,6610666,0
2013-04-05,6.6117,6.6252,6.5022,6.6016,7199896,0
2013-04-08,6.5494,6.6202,6.5325,6.5713,5364717,0
2013-04-09,6.6573,6.6826,6.6083,6.6489,5769488,0
2013-04-10,6.7821,7.0433,6.7685,7.0063,15282942,0
2013-04-11,7.0314,7.1527,6.9875,7.0989,9340609,0
2013-04-12,7.0752,7.1142,6.9641,6.9742,5487742,0
2013-04-15,6.9,7.0045,6.8815,6.8984,6775515,0
2013-04-16,7.1966,7.3331,7.1934,7.2893,9559385,0
2013-04-17,7.2421,7.2893,7.18,7.2355,7291053,0
2013-04-18,7.3721,7.4966,7.3535,7.4664,10357691,0
2013-04-19,7.4747,7.5473,7.4175,7.5238,6342839,0
2013-04-22,7.5946,7.6316,7.5085,7.549,10374905,0
2013-04-23,7.6214,7.7261,7.6046,7.7059,9447738,0
2013-04-24,7.7208,7.8659,7.6823,7.785,10490985,0
2013-04-25,7.7699,7.8254,7.7327,7.7581,6816581,0
2013-04-26,7.5827,7.6941,7.5457,7.6519,4674746,0
2013-04-29,7.6503,7.7025,7.6249,7.6652,3458826,0
2013-04-30,7.7379,7.9013,7.7261,7.8928,7081935,0
2013-05-01,7.8558,7.8895,7.7699,7.8053,3080385,0
2013-05-02,7.8153,7.8811,7.8153,7.8676,4674297,0
2013-05-03,7.6519,7.6586,7.5878,7.603,7676580,0
2013-05-06,7.6552,7.898,7.6468,7.8238,5953332,0
2013-05-07,7.9231,8.048,7.898,8.0262,8151583,0
2013-05-08,7.9586,8.0497,7.9435,8.0043,7267994,0
2013-05-09,7.9486,7.9824,7.8474,7.9231,4662816,0
2013-05-10,7.945,7.9621,7.8811,7.9231,4758274,0
2013-05-13,7.8591,7.8794,7.8322,7.839,7091560,0
2013-05-14,7.839,7.8946,7.7918,7.8727,7297975,0
2013-05-15,8.0429,8.134,8.0226,8.0733,7128750,0
2013-05-16,8.0985,8.1323,8.0429,8.0936,4517681,0
2013-05-17,8.139,8.166,8.0801,8.1576,4409667,0
2013-05-20,8.1289,8.1289,8.0226,8.0463,7349906,0
2013-05-21,7.998,8.0477,7.9056,7.9142,5173381,0
2013-05-22,7.935,7.9873,7.8357,7.8828,3072302,0
2013-05-23,7.6924,7.7884,7.6686,7.7865,5698711,0
2013-05-24,7.8745,7.8745,7.7546,7.8189,6099376,0
2013-05-28,7.9418,8.0783,7.8878,8.0615,5561985,0
2013-05-29,8.0289,8.0614,7.9485,8.0152,8417995,0
2013-05-30,7.9432,8.0529,7.9432,8.0272,8601731,0
2013-05-31,7.7943,7.8148,7.6675,7.7018,13373268,0
2013-06-03,7.7035,7.736,7.467,7.5545,6485208,0
2013-06-04,7.5355,7.5819,7.5013,7.5185,4188902,0
2013-06-05,7.4688,7.5459,7.3883,7.39,4310253,0
2013-06-06,7.4604,7.5425,7.4551,7.5391,3439076,0
2013-06-07,7.4843,7.6059,7.4688,7.5784,4273620,0
2013-06-10,7.378,7.3797,7.2942,7.3507,7287592,0
2013-06-11,7.0628,7.0646,6.914,6.9483,16410540,0
2013-06-12,7.0525,7.1058,6.9293,6.9431,6691901,0
2013-06-13,6.907,6.9893,6.8865,6.9515,8205619,0
2013-06-14,7.1229,7.1932,7.0235,7.0253,8455801,0
2013-06-17,7.1144,7.2187,7.1091,7.1434,5875306,0
2013-06-18,7.0304,7.0304,6.9807,6.991,6970978,0
2013-06-19,6.9789,7.0013,6.8386,6.8454,7039428,0
2013-06-20,6.6057,6.6295,6.4138,6.467,15510153,0
2013-06-21,6.5817,6.5817,6.4566,6.5097,8117779,0
2013-06-24,6.4704,6.4722,6.3419,6.4036,6831735,0
2013-06-25,6.467,6.5508,6.4292,6.5097,5273594,0
2013-06-26,6.4189,6.4926,6.3795,6.4087,11001568,0
2013-06-27,6.4515,6.4857,6.294,6.3865,15530557,0
2013-06-28,6.5492,6.621,6.443,6.5508,11910924,0
2013-07-01,6.5645,6.7016,6.5627,6.6725,7196785,0
2013-07-02,6.6775,6.7239,6.5252,6.5543,8273700,0
2013-07-03,6.4361,6.4909,6.3694,6.3726,9738768,0
2013-07-05,6.4018,6.4105,6.2717,6.3146,16750243,0
2013-07-08,6.2821,6.3179,6.2495,6.311,12068950,0
2013-07-09,6.3642,6.4344,6.3299,6.3778,6664610,0
2013-07-10,6.3778,6.3949,6.3163,6.3316,6297576,0
2013-07-11,6.4806,6.6758,6.4755,6.6655,8890416,0
2013-07-12,6.6331,6.6365,6.5423,6.5765,5110665,0
2013-07-15,6.58,6.609,6.484,6.5012,7410278,0
2013-07-16,6.3351,6.3368,6.162,6.246,12516545,0
2013-07-17,6.181,6.1895,6.0627,6.1227,14406477,0
2013-07-18,6.157,6.294,6.1535,6.2185,5826070,0
2013-07-19,6.1227,6.1365,6.0474,6.1262,7926931,0
2013-07-22,6.1655,6.2185,6.1277,6.186,7197509,0
2013-07-23,6.2323,6.2323,6.0696,6.0816,16315882,0
2013-07-24,5.9942,6.0028,5.8813,5.9395,19676276,0
2013-07-25,5.9104,6.0148,5.8744,5.9908,8377068,0
2013-07-26,5.9669,5.9669,5.7767,5.8658,14090260,0
2013-07-29,5.8367,5.9104,5.8265,5.8521,7625496,0
2013-07-30,5.7802,5.7853,5.6072,5.6449,11757515,0
2013-07-31,5.6245,5.6551,5.5695,5.6142,8589105,0
2013-08-01,5.7665,5.775,5.6569,5.6619,10870638,0
2013-08-02,5.5131,5.5284,5.4514,5.4805,12538270,0
2013-08-05,5.5265,5.5593,5.4685,5.4718,6524045,0
2013-08-06,5.3435,5.412,5.275,5.3332,9969007,0
2013-08-07,5.352,5.388,5.2835,5.2852,9386631,0
2013-08-08,5.4001,5.4359,5.2424,5.3589,16823872,0
2013-08-09,5.3777,5.3948,5.3144,5.3863,5377813,0
2013-08-12,5.3469,5.4001,5.3246,5.34,9510898,0
2013-08-13,5.4445,5.5626,5.441,5.5456,18450501,0
2013-08-14,5.5608,5.6516,5.4855,5.6415,10937460,0
2013-08-15,5.5644,5.5919,5.3794,5.3897,13600748,0
2013-08-16,5.2579,5.2835,4.9837,5.0763,23730196,0
2013-08-19,4.8929,4.8947,4.5556,4.5967,48086179,0
2013-08-20,4.7578,4.8142,4.7098,4.7628,29553028,0
2013-08-21,4.691,4.691,4.5384,4.5642,19667595,0
2013-08-22,4.6567,4.6926,4.6122,4.6805,15246131,0
2013-08-23,4.7868,4.8296,4.7371,4.7406,12801671,0
2013-08-26,4.7013,4.7184,4.619,4.6258,6147203,0
2013-08-27,4.3844,4.4101,4.2834,4.3604,16047049,0
2013-08-28,4.2815,4.5214,4.2713,4.4975,22569460,0
2013-08-29,4.5077,4.5933,4.4802,4.4855,15042688,0
2013-08-30,4.5248,4.5436,4.4461,4.4564,16971381,0
2013-09-03,4.3278,4.3673,4.3073,4.3656,23145283,0
2013-09-04,4.5248,4.6549,4.4444,4.6155,27796390,0
2013-09-05,4.9325,5.2869,4.8845,5.215,53974909,0
2013-09-06,5.3863,5.5318,5.2595,5.3332,41657778,0
2013-09-09,5.352,5.3863,5.2869,5.3177,29722271,0
2013-09-10,5.4975,5.5131,5.412,5.4273,16958238,0
2013-09-11,5.4307,5.4582,5.316,5.3417,17389829,0
2013-09-12,5.304,5.328,5.1791,5.1961,13711579,0
2013-09-13,5.2441,5.3451,5.2304,5.2595,9075519,0
2013-09-16,5.4257,5.5301,5.405,5.4718,16487631,0
2013-09-17,5.4343,5.4838,5.4273,5.4805,9420269,0
2013-09-18,5.5061,5.9908,5.4718,5.9549,27703617,0
2013-09-19,6.0301,6.0645,5.7886,5.8265,23691693,0
2013-09-20,5.6551,5.6602,5.5114,5.5473,31841109,0
2013-09-23,5.4171,5.5284,5.4171,5.4788,15913922,0
2013-09-24,5.4771,5.5095,5.453,5.4805,7783060,0
2013-09-25,5.4685,5.4838,5.3195,5.3537,8075735,0
2013-09-26,5.4428,5.4909,5.3794,5.4239,8613452,0
2013-09-27,5.34,5.4771,5.3109,5.3229,11256366,0
2013-09-30,5.1378,5.2322,5.1207,5.2201,12414469,0
2013-10-01,5.3006,5.3845,5.3006,5.3622,7391157,0
2013-10-02,5.3366,5.3435,5.2869,5.34,7546877,0
2013-10-03,5.4325,5.5147,5.4223,5.4994,9890062,0
2013-10-04,5.4925,5.5027,5.3435,5.3589,11453336,0
2013-10-07,5.3948,5.4891,5.3863,5.4548,13583506,0
2013-10-08,5.4753,5.4753,5.2115,5.2236,14464561,0
2013-10-09,5.3965,5.4375,5.3485,5.352,13929200,0
2013-10-10,5.5011,5.6054,5.4805,5.5884,16883524,0
2013-10-11,5.6499,5.7459,5.6431,5.739,11581834,0
2013-10-14,5.6484,5.8109,5.6142,5.7665,11114128,0
2013-10-15,5.6516,5.6774,5.5385,5.6208,14531692,0
2013-10-16,5.6876,5.7287,5.6415,5.6996,8831331,0
2013-10-17,5.6739,5.8744,5.6276,5.8725,14988083,0
2013-10-18,5.9839,6.0594,5.9685,6.0354,16932741,0
2013-10-21,5.9925,6.0609,5.9772,6.056,10781498,0
2013-10-22,6.0474,6.1023,6.0199,6.0576,8028471,0
2013-10-23,6.0576,6.0594,5.9395,5.9634,5749451,0
2013-10-24,5.9892,6.0012,5.924,5.9995,4268326,0
2013-10-25,6.0028,6.0131,5.8915,5.9942,11661690,0
2013-10-28,5.9104,5.9874,5.9001,5.9549,7337344,0
2013-10-29,6.21,6.3642,6.1793,6.3179,12777513,0
2013-10-30,6.3436,6.4156,6.3128,6.3574,9307535,0
2013-10-31,6.4515,6.5149,6.3694,6.3916,10733711,0
2013-11-01,6.4464,6.4995,6.3368,6.4276,11199542,0
2013-11-04,6.443,6.5167,6.3196,6.3522,11592005,0
2013-11-05,6.2425,6.3025,6.1997,6.222,8991162,0
2013-11-06,6.1397,6.193,6.0696,6.1175,6840710,0
2013-11-07,6.0457,6.1073,5.9496,5.9514,9456378,0
2013-11-08,5.9343,5.9496,5.7647,5.9035,13267117,0
2013-11-11,5.8298,5.847,5.77,5.7835,5220600,0
2013-11-12,5.7065,5.7493,5.6054,5.6379,9302481,0
2013-11-13,5.698,5.7715,5.6535,5.7375,6417996,0
2013-11-14,5.8658,5.8829,5.7767,5.8007,8618874,0
2013-11-15,5.8401,5.9155,5.7973,5.9104,9822831,0
2013-11-18,6.0319,6.162,6.0062,6.0387,10551265,0
2013-11-19,6.068,6.1005,5.8829,5.9309,9713088,0
2013-11-20,5.8316,5.9634,5.8247,5.8725,6303900,0
2013-11-21,5.7938,5.8178,5.727,5.77,5468781,0
2013-11-22,5.7493,5.8778,5.7357,5.871,5718475,0
2013-11-25,6.0457,6.1365,6.0268,6.0524,10156860,0
2013-11-26,5.9685,5.9685,5.8864,5.8933,7300614,0
2013-11-27,5.9224,5.936,5.8813,5.912,2037398,0
2013-11-29,5.9824,6.1673,5.9772,6.1415,8719904,0
2013-12-02,6.174,6.2168,6.1175,6.1209,8716936,0
2013-12-03,6.0746,6.0987,5.9086,5.9601,10923023,0
2013-12-04,5.9395,6.294,5.9326,6.2717,23548898,0
2013-12-05,6.3726,6.4327,6.2871,6.3196,16820261,0
2013-12-06,6.431,6.6708,6.431,6.6005,15231345,0
2013-12-09,6.7735,6.9654,6.7648,6.9328,25085158,0
2013-12-10,6.6998,6.7306,6.5783,6.6775,13587995,0
2013-12-11,6.6571,6.6571,6.5458,6.5627,7946903,0
2013-12-12,6.4704,6.4722,6.2203,6.2443,18180352,0
2013-12-13,6.162,6.2238,6.0987,6.1365,11736737,0
2013-12-16,6.2305,6.4207,6.2185,6.3044,14589793,0
2013-12-17,6.2443,6.2495,6.0645,6.0866,14641132,0
2013-12-18,6.1724,6.3832,6.0936,6.3795,25350139,0
2013-12-19,6.0457,6.181,5.9531,6.157,14251774,0
2013-12-20,6.2323,6.311,6.1655,6.2273,8923749,0
2013-12-23,6.2511,6.2751,6.1843,6.2614,5490455,0
2013-12-24,6.2854,6.3214,6.2528,6.2854,2762437,0
2013-12-26,6.3163,6.3266,6.2255,6.2785,4331238,0
2013-12-27,6.3196,6.3659,6.2751,6.3555,4244627,0
2013-12-30,6.3214,6.4566,6.299,6.3316,5899319,0
2013-12-31,6.3574,6.3795,6.3076,6.3659,3747038,0
2014-01-02,6.2135,6.222,6.1432,6.1655,7929886,0
2014-01-03,6.1637,6.2153,6.145,6.1963,7095244,0
2014-01-06,6.0952,6.1637,6.0746,6.1055,7613882,0
2014-01-07,6.1415,6.1724,6.085,6.1517,6584644,0
2014-01-08,6.169,6.2255,6.1055,6.181,6324372,0
2014-01-09,6.1843,6.2033,6.1535,6.1843,5490478,0
2014-01-10,6.133,6.1843,6.1039,6.1655,6276362,0
2014-01-13,6.2956,6.3333,6.1913,6.2358,8117508,0
2014-01-14,6.2238,6.2305,6.1209,6.1707,4747518,0
2014-01-15,6.2701,6.2701,6.1997,6.2168,6819772,0
2014-01-16,6.234,6.2785,6.1432,6.1724,6289779,0
2014-01-17,6.133,6.1432,6.08,6.0936,3685494,0
2014-01-21,6.2443,6.294,6.174,6.2717,7725799,0
2014-01-22,6.2563,6.3266,6.2545,6.299,4649652,0
2014-01-23,6.2767,6.2956,6.0662,6.1517,7600999,0
2014-01-24,6.0371,6.085,5.7835,5.8007,14719227,0
2014-01-27,5.7973,5.8025,5.5661,5.7135,15061057,0
2014-01-28,5.739,5.828,5.6945,5.7767,7832905,0
2014-01-29,5.6106,5.6449,5.4514,5.4805,13695694,0
2014-01-30,5.5456,5.5781,5.4257,5.5729,7967152,0
2014-01-31,5.4718,5.5644,5.4171,5.5095,6339125,0
2014-02-03,5.4771,5.5061,5.3006,5.3057,8232012,0
2014-02-04,5.4838,5.6106,5.4598,5.5902,12809501,0
2014-02-05,5.5524,5.5524,5.3555,5.4085,9721533,0
2014-02-06,5.4343,5.4873,5.3383,5.4805,9775436,0
2014-02-07,5.5131,5.5147,5.4375,5.4975,10375607,0
2014-02-10,5.4788,5.5816,5.4718,5.5318,7824339,0
2014-02-11,5.5506,5.6996,5.5473,5.6792,8989966,0
2014-02-12,5.7545,5.8881,5.7459,5.77,8414943,0
2014-02-13,5.6329,5.7082,5.5764,5.7047,6562477,0
2014-02-14,5.6842,5.7459,5.6842,5.739,3161034,0
2014-02-18,5.9274,5.936,5.8845,5.8915,7018355,0
2014-02-19,5.8503,5.8845,5.7733,5.7886,6464732,0
2014-02-20,5.8127,5.8693,5.7477,5.8488,6904312,0
2014-02-21,5.8641,5.9017,5.8093,5.8915,7750060,0
2014-02-24,5.9051,6.0115,5.8949,5.9343,7784130,0
2014-02-25,5.9086,5.9736,5.7715,5.9446,9056363,0
2014-02-26,5.9446,5.9685,5.8693,5.9395,6363414,0
2014-02-27,5.9772,6.0746,5.9378,6.0371,5800298,0
2014-02-28,6.073,6.15,6.073,6.1107,14312433,0
2014-03-03,5.9601,6.073,5.9429,6.0627,14310140,0
2014-03-04,6.1757,6.2956,6.174,6.2683,12230567,0
2014-03-05,6.3248,6.4789,6.2854,6.4704,14230533,0
2014-03-06,6.5423,6.7239,6.5338,6.6861,15836942,0
2014-03-07,6.8676,6.9774,6.8592,6.9019,35281348,0
2014-03-10,6.8712,7.0868,6.8009,7.0664,16625481,0
2014-03-11,7.0562,7.1314,6.9738,7.0132,17145896,0
2014-03-12,6.9978,7.1246,6.9533,7.1144,9714997,0
2014-03-13,7.1518,7.1691,6.8609,6.9157,18398432,0
2014-03-14,6.9483,7.015,6.8968,6.9328,11712712,0
2014-03-17,6.9755,7.0748,6.9654,7.0646,5937815,0
2014-03-18,7.039,7.1434,7.0081,7.104,8098604,0
2014-03-19,7.0321,7.361,7.0321,7.2565,13344120,0
2014-03-20,7.1829,7.2462,7.1211,7.1639,11398013,0
2014-03-21,7.1829,7.2119,7.0921,7.1229,8514811,0
2014-03-24,7.3387,7.4105,7.2805,7.296,6324143,0
2014-03-25,7.39,7.4105,7.3387,7.39,7742241,0
2014-03-26,7.4741,7.5767,7.4038,7.4826,13774043,0
2014-03-27,7.5322,7.6025,7.5099,7.5288,6889806,0
2014-03-28,7.6145,7.6983,7.4723,7.4979,8963907,0
2014-03-31,7.5391,7.5749,7.4843,7.5013,9695276,0
2014-04-01,7.4123,7.611,7.4073,7.5819,14763680,0
2014-04-02,7.6505,7.6847,7.5647,7.5905,9448629,0
2014-04-03,7.5133,7.5185,7.2649,7.3165,13833050,0
2014-04-04,7.4105,7.4774,7.3575,7.3763,9009267,0
2014-04-07,7.3045,7.4123,7.2805,7.3147,6537193,0
2014-04-08,7.3935,7.4585,7.3455,7.4432,7049879,0
2014-04-09,7.6076,7.6727,7.5391,7.6692,15238475,0
2014-04-10,7.6264,7.6349,7.3763,7.378,6763671,0
2014-04-11,7.373,7.4655,7.3027,7.3095,7894896,0
2014-04-14,7.3644,7.4328,7.3215,7.4123,5813899,0
2014-04-15,7.3353,7.366,7.1144,7.3078,6797494,0
2014-04-16,7.3063,7.4312,7.3027,7.402,7030063,0
2014-04-17,7.5254,7.6555,7.4398,7.6247,7558857,0
2014-04-21,7.647,7.647,7.5322,7.5955,3089797,0
2014-04-22,7.5955,7.599,7.4568,7.4979,5699773,0
2014-04-23,7.4979,7.5631,7.4963,7.5494,5325801,0
2014-04-24,7.5854,7.6505,7.4843,7.522,5381947,0
2014-04-25,7.4055,7.4928,7.3301,7.3539,14422271,0
2014-04-28,7.4534,7.479,7.3524,7.4295,4539682,0
2014-04-29,7.4398,7.4585,7.39,7.4328,7215366,0
2014-04-30,7.349,7.4209,7.2565,7.3078,13529861,0
2014-05-01,7.3335,7.4261,7.3045,7.325,45618234,0
2014-05-02,7.3233,7.3969,7.2872,7.3147,24004236,0
2014-05-05,7.3078,7.5955,7.296,7.5802,31130763,0
2014-05-06,7.5854,7.6025,7.5339,7.5339,12168208,0
2014-05-07,7.5099,7.5631,7.4723,7.5031,21882571,0
2014-05-08,7.5698,7.6537,7.5647,7.6384,13276033,0
2014-05-09,8.0014,8.3153,7.998,8.3066,45895466,0
2014-05-12,8.3949,8.7291,8.3579,8.5017,24275416,0
2014-05-13,8.3405,8.3631,8.2156,8.231,13927819,0
2014-05-14,8.3213,8.3387,8.1745,8.2104,13008563,0
2014-05-15,8.1745,8.1761,7.8884,7.9416,24073279,0
2014-05-16,8.5017,8.7391,8.4567,8.7355,33309876,0
2014-05-19,8.6445,8.7791,8.6228,8.7309,19135954,0
2014-05-20,8.6174,8.7264,8.5786,8.6555,9474328,0
2014-05-21,8.6727,8.7336,8.6609,8.6927,14893569,0
2014-05-22,8.7391,8.9527,8.7391,8.9327,13801311,0
2014-05-23,8.9045,8.9055,8.7773,8.8136,8100209,0
2014-05-27,8.7,8.7227,8.6111,8.6945,15419155,0
2014-05-28,8.7036,8.7309,8.6318,8.6982,23371912,0
2014-05-29,8.6318,8.7309,8.6138,8.6945,6755599,0
2014-05-30,8.5459,8.5913,8.4833,8.5062,12970584,0
2014-06-02,8.7664,8.9055,8.7391,8.8182,9670037,0
2014-06-03,8.7873,8.8491,8.6855,8.7373,10533299,0
2014-06-04,8.7555,8.7727,8.6727,8.6836,12320460,0
2014-06-05,8.7627,8.84,8.7264,8.7373,15887857,0
2014-06-06,8.8627,8.9282,8.8455,8.8773,23500238,0
2014-06-09,8.9055,8.9545,8.8891,8.9473,7459888,0
2014-06-10,8.9227,8.9345,8.8491,8.8973,5245654,0
2014-06-11,8.7709,8.8927,8.7709,8.8927,6743584,0
2014-06-12,8.8682,8.9891,8.8027,8.9264,12128223,0
2014-06-13,8.71,8.7445,8.4947,8.5895,16331278,0
2014-06-16,8.5222,8.5274,8.3579,8.3865,10619523,0
2014-06-17,8.6129,8.6138,8.4107,8.4515,12584206,0
2014-06-18,8.3753,8.5495,8.3561,8.5292,11407844,0
2014-06-19,8.4585,8.5397,8.4249,8.4912,23806124,0
2014-06-20,8.4328,8.4346,8.3405,8.3883,8134071,0
2014-06-23,8.4461,8.5592,8.3796,8.5477,7720331,0
2014-06-24,8.6075,8.6246,8.4691,8.4912,6983529,0
2014-06-25,8.4037,8.4691,8.3509,8.3865,7310881,0
2014-06-26,8.3421,8.3717,8.2533,8.3317,6171113,0
2014-06-27,8.3213,8.3561,8.2566,8.3543,5105508,0
2014-06-30,8.3984,8.5627,8.3848,8.5459,9333612,0
2014-07-01,8.6138,8.7691,8.6138,8.6927,7577271,0
2014-07-02,8.7418,8.8364,8.7018,8.7218,8201076,0
2014-07-03,8.8064,8.8691,8.7673,8.8364,3433650,0
2014-07-07,8.7473,8.8,8.6382,8.6591,5146523,0
2014-07-08,8.4603,8.5663,8.4205,8.5442,6790687,0
2014-07-09,8.5353,8.5695,8.4435,8.4638,4504498,0
2014-07-10,8.3057,8.3543,8.2656,8.3301,10157590,0
2014-07-11,8.2326,8.2448,8.1422,8.1787,7595237,0
2014-07-14,8.1717,8.3091,8.1717,8.2031,7707983,0
2014-07-15,8.4135,8.5425,8.3614,8.5035,15084042,0
2014-07-16,8.7264,8.81,8.7109,8.7564,11106022,0
2014-07-17,8.7145,8.8255,8.5371,8.5566,8195828,0
2014-07-18,8.8027,8.9755,8.8,8.8673,10954539,0
2014-07-21,8.7855,8.8655,8.7455,8.7909,4614047,0
2014-07-22,8.8609,9.05,8.8445,8.9964,8225045,0
2014-07-23,9.0136,9.0209,8.8345,8.8345,9483032,0
2014-07-24,8.9173,8.9573,8.8836,8.9473,7791632,0
2014-07-25,8.8591,8.8727,8.7891,8.8064,4559000,0
2014-07-28,8.7545,8.7836,8.612,8.6609,8114593,0
2014-07-29,8.6518,8.7218,8.6102,8.6309,3989230,0
2014-07-30,8.8391,8.9009,8.7909,8.8273,9111197,0
2014-07-31,8.6664,8.7509,8.6464,8.7,7392790,0
2014-08-01,8.68,8.9109,8.68,8.8673,7793776,0
2014-08-04,8.8727,8.9127,8.7927,8.8482,4263087,0
2014-08-05,8.8309,8.8673,8.6464,8.7164,5503472,0
2014-08-06,8.5477,8.6664,8.4956,8.6255,5042796,0
2014-08-07,8.6021,8.6291,8.5008,8.5371,4324845,0
2014-08-08,8.5301,8.6029,8.4533,8.575,6216744,0
2014-08-11,8.5495,8.6964,8.5106,8.6573,4127174,0
2014-08-12,8.6745,8.6891,8.5804,8.6291,3524750,0
2014-08-13,8.6609,8.72,8.6482,8.6909,3750264,0
2014-08-14,8.8991,9.12,8.7636,9.0791,8134485,0
2014-08-15,9.0918,9.11,8.9109,9.0391,5089209,0
2014-08-18,9.2036,9.3564,9.1682,9.3182,7772333,0
2014-08-19,9.4009,9.4009,9.2518,9.3145,4563932,0
2014-08-20,9.2964,9.4218,9.2818,9.3773,3540831,0
2014-08-21,9.41,9.4218,9.2564,9.2964,5347539,0
2014-08-22,9.2882,9.3291,9.1855,9.2382,4514606,0
2014-08-25,9.1927,9.2191,9.0809,9.0991,4360202,0
2014-08-26,9.17,9.3236,9.1645,9.2064,6678206,0
2014-08-27,9.2945,9.3636,9.2282,9.2745,3989575,0
2014-08-28,9.2727,9.2882,9.2227,9.2282,4820411,0
2014-08-29,9.3736,9.38,9.2491,9.3055,4160512,0
2014-09-02,9.4418,9.521,9.3236,9.4827,7745548,0
2014-09-03,9.523,9.631,9.4118,9.56,7710317,0
2014-09-04,9.562,9.599,9.4936,9.526,3374009,0
2014-09-05,9.4473,9.525,9.4382,9.519,2788700,0
2014-09-08,9.615,9.615,9.37,9.4527,3175964,0
2014-09-09,9.3327,9.3373,9.2564,9.3164,2819733,0
2014-09-10,9.3736,9.4045,9.2655,9.3655,3060827,0
2014-09-11,9.2836,9.3355,9.2418,9.2964,3789000,0
2014-09-12,9.2727,9.3055,9.2082,9.2727,3265638,0
2014-09-15,9.2518,9.2927,9.1836,9.21,2112371,0
2014-09-16,9.1045,9.1945,8.9909,9.1545,5530493,0
2014-09-17,9.1782,9.2782,9.05,9.1436,4419205,0
2014-09-18,9.2918,9.4955,9.2727,9.4564,5530344,0
2014-09-19,9.4418,9.4455,9.2582,9.2764,4892228,0
2014-09-22,9.2964,9.3909,9.2364,9.2618,5485539,0
2014-09-23,9.1545,9.17,9.0282,9.1264,7402326,0
2014-09-24,9.1282,9.23,9.0864,9.1191,5947836,0
2014-09-25,8.8673,8.8745,8.6102,8.6464,11349042,0
2014-09-26,8.7727,8.8309,8.7218,8.7491,5697630,0
2014-09-29,8.5592,8.5592,8.4796,8.5301,7587878,0
2014-09-30,8.4885,8.5645,8.3631,8.5406,7819326,0
2014-10-01,8.5008,8.5053,8.257,8.3109,7432388,0
2014-10-02,8.3335,8.3735,8.21,8.3492,8493712,0
2014-10-03,8.417,8.5008,8.3492,8.4708,4471154,0
2014-10-06,8.5141,8.6003,8.5008,8.5574,5984400,0
2014-10-07,8.5371,8.5732,8.4726,8.5008,9988147,0
2014-10-08,8.5966,8.7418,8.4885,8.7309,6141851,0
2014-10-09,8.7927,8.7927,8.6573,8.6873,7414043,0
2014-10-10,8.612,8.6536,8.5283,8.5459,7211756,0
2014-10-13,8.7182,8.7436,8.6065,8.6818,16403509,0
2014-10-14,8.6709,8.9191,8.6555,8.8482,7257071,0
2014-10-15,8.7582,8.8382,8.6927,8.8327,11015997,0
2014-10-16,8.6021,8.8764,8.575,8.7909,8297024,0
2014-10-17,8.9191,9.11,8.9191,9.0727,11311749,0
2014-10-20,9.1836,9.3409,9.1745,9.2173,11874033,0
2014-10-21,9.4136,9.4673,9.3491,9.3927,29965095,0
2014-10-22,9.3618,9.4591,9.3618,9.4009,6271940,0
2014-10-23,9.4691,9.515,9.3655,9.4709,5497930,0
2014-10-24,9.4009,9.541,9.36,9.4818,4102607,0
2014-10-27,9.3855,9.615,9.3691,9.555,6532162,0
2014-10-28,9.639,9.768,9.606,9.742,7768830,0
2014-10-29,9.74,9.74,9.534,9.567,6529436,0
2014-10-30,9.583,9.612,9.4255,9.568,9159157,0
2014-10-31,9.762,9.852,9.73,9.804,5879761,0
2014-11-03,9.817,9.86,9.765,9.804,4653893,0
2014-11-04,9.804,9.984,9.772,9.972,7191064,0
2014-11-05,10.063,10.241,9.989,10.219,10082690,0
2014-11-06,10.195,10.275,10.187,10.234,6811453,0
2014-11-07,10.234,10.241,10.045,10.09,5986694,0
2014-11-10,10.086,10.124,10.023,10.086,5680720,0
2014-11-11,10.177,10.288,10.081,10.241,7034046,0
2014-11-12,10.206,10.381,10.195,10.369,5055508,0
2014-11-13,10.254,10.307,10.135,10.255,7803407,0
2014-11-14,10.248,10.248,10.047,10.075,5753245,0
2014-11-17,10.124,10.156,10.059,10.108,4232773,0
2014-11-18,10.185,10.254,10.13,10.174,3923720,0
2014-11-19,10.162,10.215,10.141,10.191,3651298,0
2014-11-20,10.164,10.219,10.057,10.205,7471880,0
2014-11-21,10.465,10.478,10.398,10.435,7277020,0
2014-11-24,10.585,10.663,10.418,10.453,10113194,0
2014-11-25,10.372,10.409,10.011,10.045,12670609,0
2014-11-26,10.097,10.139,9.927,10.017,14189662,0
2014-11-28,10.234,10.374,10.175,10.243,5542077,0
2014-12-01,10.221,10.263,10.011,10.124,10067782,0
2014-12-02,10.217,10.318,10.174,10.268,7821889,0
2014-12-03,10.334,10.628,10.296,10.596,7600435,0
2014-12-04,10.501,10.625,10.358,10.576,4813184,0
2014-12-05,10.5,10.715,10.463,10.655,5916847,0
2014-12-08,10.573,10.661,10.516,10.575,6346058,0
2014-12-09,10.41,10.567,10.245,10.541,4151803,0
2014-12-10,10.436,10.558,10.263,10.288,6269512,0
2014-12-11,10.393,10.418,10.175,10.272,4673699,0
2014-12-12,10.296,10.332,10.045,10.071,4202342,0
2014-12-15,10.063,10.063,9.688,9.853,6415146,0
2014-12-16,9.541,9.663,9.0627,9.567,11131660,0
2014-12-17,9.723,9.933,9.594,9.785,7513663,0
2014-12-18,10.106,10.254,10.027,10.15,5512922,0
2014-12-19,10.237,10.288,10.036,10.054,8913502,0
2014-12-22,10.201,10.254,10.045,10.106,4335796,0
2014-12-23,10.088,10.15,10.002,10.063,2982857,0
2014-12-24,10.106,10.141,9.958,10.132,1219853,0
2014-12-26,10.045,10.079,9.933,9.958,3116369,0
2014-12-29,9.924,10.045,9.871,9.984,2509850,0
2014-12-30,9.984,10.15,9.984,10.097,3557065,0
2014-12-31,10.088,10.21,10.045,10.045,2119908,0
2015-01-02,10.305,10.602,10.288,10.532,6767373,0
2015-01-05,10.41,10.463,10.272,10.332,4091245,0
2015-01-06,10.019,10.027,9.619,9.74,15088911,0
2015-01-07,9.785,10.002,9.688,9.958,7691707,0
2015-01-08,10.141,10.185,10.027,10.079,3957905,0
2015-01-09,9.966,10.071,9.766,10.045,5659971,0
2015-01-12,10.132,10.185,10.002,10.088,5963638,0
2015-01-13,10.088,10.166,9.836,9.933,4972216,0
2015-01-14,9.732,9.836,9.688,9.749,6543488,0
2015-01-15,10.48,10.498,10.219,10.436,21027156,0
2015-01-16,10.402,10.593,10.35,10.549,12787534,0
2015-01-20,10.794,10.897,10.628,10.663,9658433,0
2015-01-21,10.68,10.775,10.628,10.706,8064126,0
2015-01-22,10.819,11.055,10.785,10.984,6007976,0
2015-01-23,10.941,11.193,10.915,11.045,4913338,0
2015-01-26,11.088,11.254,11.08,11.201,6188835,0
2015-01-27,11.366,11.515,11.176,11.289,7915849,0
2015-01-28,11.306,11.385,11.08,11.115,8337769,0
2015-01-29,11.176,11.193,10.88,11.027,6424072,0
2015-01-30,10.585,10.635,10.315,10.445,15711757,0
2015-02-02,10.498,10.505,10.166,10.341,16287928,0
2015-02-03,10.296,10.305,9.975,10.054,19310314,0
2015-02-04,10.088,10.498,9.836,9.88,20902182,0
2015-02-05,9.827,9.897,9.61,9.88,15950118,0
2015-02-06,9.88,9.897,9.4882,9.55,13840662,0
2015-02-09,9.3755,9.48,9.1836,9.4455,15343691,0
2015-02-10,9.853,9.871,9.688,9.74,13498444,0
2015-02-11,9.74,9.871,9.594,9.845,8028425,0
2015-02-12,9.984,10.21,9.94,10.124,11424029,0
2015-02-13,10.237,10.315,10.115,10.175,6739755,0
2015-02-17,10.115,10.158,9.915,10.106,12632705,0
2015-02-18,10.106,10.185,10.019,10.054,3664546,0
2015-02-19,9.975,9.975,9.723,9.758,10497771,0
2015-02-20,9.749,9.775,9.585,9.732,12146536,0
2015-02-23,9.706,9.706,9.3491,9.55,11959807,0
2015-02-24,9.55,9.585,9.506,9.55,11884314,0
2015-02-25,9.48,9.645,9.4709,9.567,8032352,0
2015-02-26,9.4273,9.81,9.4273,9.672,10706325,0
2015-02-27,9.975,10.21,9.853,10.132,14007762,0
2015-03-02,10.124,10.332,10.106,10.237,7489914,0
2015-03-03,10.228,10.341,10.106,10.158,6759320,0
2015-03-04,10.027,10.097,9.933,10.045,5642616,0
2015-03-05,10.054,10.175,10.054,10.079,3843036,0
2015-03-06,10.071,10.088,9.862,9.949,5183265,0
2015-03-09,9.74,9.758,9.4455,9.619,11870375,0
2015-03-10,9.627,9.672,9.3836,9.4882,11225902,0
2015-03-11,9.514,9.749,9.4882,9.697,7126342,0
2015-03-12,9.889,10.115,9.793,9.905,9727230,0
2015-03-13,9.654,9.663,9.4009,9.541,10960525,0
2015-03-16,9.601,9.672,9.4455,9.4882,8665489,0
2015-03-17,9.585,9.636,9.4627,9.55,7387006,0
2015-03-18,9.541,9.775,9.4009,9.715,9622137,0
2015-03-19,9.4882,9.523,9.3145,9.3836,12287415,0
2015-03-20,9.2191,9.3836,9.1836,9.3673,12133339,0
2015-03-23,9.1745,9.2536,8.8891,8.9573,24988189,0
2015-03-24,9.0791,9.0791,8.8445,8.9055,12135178,0
2015-03-25,9.0445,9.0445,8.575,8.7491,20479983,0
2015-03-26,8.74,8.9573,8.68,8.88,14248084,0
2015-03-27,9.01,9.01,8.8182,8.8445,7381945,0
2015-03-30,9.0536,9.1409,8.9318,8.9491,9797483,0
2015-03-31,8.9055,9.0536,8.8709,9.01,11908794,0
2015-04-01,9.1745,9.2455,9.0709,9.2364,11098963,0
2015-04-02,9.2618,9.3673,9.21,9.2964,7967434,0
2015-04-06,9.2191,9.3236,9.1927,9.2282,5038503,0
2015-04-07,9.1491,9.1927,9.0627,9.0709,6577217,0
2015-04-08,9.1318,9.21,9.0627,9.2018,8450472,0
2015-04-09,9.2882,9.3327,9.01,9.0536,8116763,0
2015-04-10,9.0973,9.1491,8.9145,9.1318,14659949,0
2015-04-13,9.1064,9.1836,9.0791,9.1227,6910751,0
2015-04-14,9.1582,9.2282,9.0536,9.0536,4438756,0
2015-04-15,9.0355,9.1318,9.01,9.0791,4595495,0
2015-04-16,8.9927,9.1927,8.9491,9.0709,8406525,0
2015-04-17,9.0018,9.0282,8.88,8.9318,8873030,0
2015-04-20,8.9491,8.9491,8.7755,8.8445,5860018,0
2015-04-21,8.9755,8.9755,8.8445,8.8536,7475169,0
2015-04-22,8.9409,8.9845,8.8618,8.9573,5669023,0
2015-04-23,8.8536,9.0191,8.8536,8.9491,5306985,0
2015-04-24,8.8273,8.8709,8.7755,8.8364,7373276,0
2015-04-27,8.7309,8.8973,8.7236,8.8618,12762289,0
2015-04-28,9.2536,9.636,9.2191,9.506,24573123,0
2015-04-29,9.3836,9.558,9.3755,9.514,8561544,0
2015-04-30,9.4709,9.532,9.3236,9.506,7148417,0
2015-05-01,9.4973,9.541,9.3836,9.41,3956524,0
2015-05-04,9.3836,9.4455,9.3836,9.4273,9841062,0
2015-05-05,9.4191,9.4627,9.2455,9.28,7350786,0
2015-05-06,8.9845,9.0355,8.8182,8.9845,15616319,0
2015-05-07,8.7145,8.9845,8.6627,8.9664,15670337,0
2015-05-08,9.2618,9.3409,9.1927,9.3236,12228198,0
2015-05-11,9.4455,9.4882,9.3236,9.3755,7318821,0
2015-05-12,9.0191,9.0882,8.9664,9.0709,15305326,0
2015-05-13,9.2282,9.2618,9.1318,9.1836,6812794,0
2015-05-14,9.1745,9.21,9.1155,9.1664,5320668,0
2015-05-15,9.1927,9.1927,9.0709,9.1409,6030748,0
2015-05-18,9.1318,9.1491,8.9409,8.9573,7807227,0
2015-05-19,9.0191,9.1582,8.9664,9.1491,8861243,0
2015-05-20,9.1836,9.3236,9.1582,9.2455,6956161,0
2015-05-21,9.0973,9.1491,9.0355,9.1155,4853496,0
2015-05-22,9.0709,9.1927,9.0282,9.0973,5979399,0
2015-05-26,9.01,9.1318,8.9227,8.9755,8098247,0
2015-05-27,9.0355,9.0627,8.9145,9.0355,4752542,0
2015-05-28,9.0018,9.1836,8.9845,9.1664,5465687,0
2015-05-29,9.21,9.2709,9.1409,9.1836,5913973,0
2015-06-01,9.1491,9.2455,9.1318,9.1836,4371996,0
2015-06-02,8.8618,8.9055,8.7582,8.81,15670518,0
2015-06-03,8.7282,8.7809,8.4717,8.5159,18286061,0
2015-06-04,8.5159,8.5425,8.4188,8.4983,14884068,0
2015-06-05,8.4011,8.5071,8.3304,8.4364,6341563,0
2015-06-08,8.4983,8.5425,8.1803,8.2685,12021700,0
2015-06-09,8.4011,8.4188,8.2597,8.2774,6245560,0
2015-06-10,8.4541,8.7191,8.4452,8.6309,15278220,0
2015-06-11,8.4541,8.5601,8.3923,8.5513,6978928,0
2015-06-12,8.5513,8.71,8.5513,8.6573,11380423,0
2015-06-15,8.7191,8.7636,8.4717,8.5336,15222876,0
2015-06-16,8.7364,8.7809,8.6664,8.7282,13990583,0
2015-06-17,8.7282,8.9664,8.6918,8.9482,12192519,0
2015-06-18,8.9309,9.1082,8.8691,9.09,14745060,0
2015-06-19,9.0455,9.1255,8.9927,9.0809,10841592,0
2015-06-22,9.2664,9.3645,9.1427,9.1782,18946808,0
2015-06-23,9.1873,9.2927,9.1345,9.1782,8578291,0
2015-06-24,9.2491,9.3373,9.1691,9.2491,13351683,0
2015-06-25,9.2573,9.3291,9.1964,9.2927,8838410,0
2015-06-26,9.2055,9.2927,9.1345,9.1964,4546554,0
2015-06-29,9.0282,9.09,8.9755,9.0018,4722354,0
2015-06-30,9.09,9.2491,9.0727,9.2055,7449578,0
2015-07-01,9.2055,9.3018,9.1345,9.1609,5026295,0
2015-07-02,9.2136,9.2573,9.1518,9.1873,4007724,0
2015-07-06,9.2409,9.2845,9.1082,9.1873,5006598,0
2015-07-07,9.1691,9.1964,9.02,9.1691,7043628,0
2015-07-08,9.0282,9.0455,8.7991,8.8609,6446273,0
2015-07-09,9.0282,9.0809,8.9218,8.9664,4790160,0
2015-07-10,9.0991,9.32,9.02,9.2491,8659893,0
2015-07-13,9.3109,9.3809,9.2318,9.2491,5183643,0
2015-07-14,9.1873,9.2227,9.1173,9.1255,5967306,0
2015-07-15,9.1873,9.2136,9.09,9.09,5877452,0
2015-07-16,9.1964,9.2136,9.1082,9.1964,4711034,0
2015-07-17,9.2055,9.2755,9.1427,9.2409,2751320,0
2015-07-20,9.2055,9.2136,9.09,9.1345,2917384,0
2015-07-21,9.0636,9.1082,8.94,8.9482,5047578,0
2015-07-22,9.1255,9.1427,9.0364,9.0455,4614588,0
2015-07-23,8.9755,9.02,8.8609,8.9045,4427695,0
2015-07-24,8.7009,8.7009,8.4983,8.5957,9866830,0
2015-07-27,8.4188,8.5159,8.3481,8.4452,11225001,0
2015-07-28,8.3304,8.3657,8.1803,8.3657,11246056,0
2015-07-29,8.3835,8.4011,8.2245,8.2597,9612418,0
2015-07-30,8.3393,8.5513,8.3304,8.4805,8693287,0
2015-07-31,8.7282,9.0282,8.6845,8.8964,12837418,0
2015-08-03,9.0545,9.1964,9.0545,9.1691,9658717,0
2015-08-04,9.1873,9.32,9.0991,9.1345,6612337,0
2015-08-05,9.1609,9.2409,9.1082,9.1082,4939811,0
2015-08-06,9.1082,9.1609,9.0282,9.0282,5133942,0
2015-08-07,9.0364,9.0636,8.9045,8.9573,5072368,0
2015-08-10,8.9755,9.0636,8.9664,8.9845,3891015,0
2015-08-11,8.79,8.8691,8.5957,8.7455,9166043,0
2015-08-12,8.4629,8.6755,8.3569,8.64,14394027,0
2015-08-13,8.5513,8.64,8.4629,8.5425,13417906,0
2015-08-14,8.8164,8.8518,8.5777,8.6219,8606011,0
2015-08-17,8.5601,8.6918,8.4629,8.6573,6322546,0
2015-08-18,8.5867,8.7364,8.5867,8.6918,6672559,0
2015-08-19,8.6573,8.71,8.4717,8.5957,8669969,0
2015-08-20,8.4629,8.5601,8.1714,8.2862,14929688,0
2015-08-21,8.2067,8.3039,7.9594,8.0301,8965194,0
2015-08-24,7.1025,7.7474,6.8993,7.5176,15741264,0
2015-08-25,7.9682,8.0124,7.6679,7.6679,10963509,0
2015-08-26,7.8181,7.8445,7.5353,7.6855,13585215,0
2015-08-27,7.8445,7.8798,7.7296,7.8181,13893911,0
2015-08-28,7.7738,7.9152,7.7562,7.8357,3979764,0
2015-08-31,7.7296,7.765,7.5972,7.7032,4871665,0
2015-09-01,7.5265,7.606,7.4647,7.5176,10592214,0
2015-09-02,7.4647,7.6591,7.4116,7.5618,11370235,0
2015-09-03,7.553,7.606,7.4824,7.5089,8265846,0
2015-09-04,7.235,7.3057,7.2262,7.288,8481604,0
2015-09-08,7.4558,7.5089,7.4028,7.4382,6722821,0
2015-09-09,7.553,7.6679,7.3763,7.4116,11719683,0
2015-09-10,7.4824,7.5089,7.3145,7.3763,9533996,0
2015-09-11,7.4205,7.4205,7.2526,7.3145,7609513,0
2015-09-14,7.4558,7.4824,7.3498,7.4205,6819606,0
2015-09-15,7.4028,7.5089,7.3586,7.4824,10161036,0
2015-09-16,7.5618,7.7208,7.5353,7.6767,9487497,0
2015-09-17,7.6502,7.9947,7.6325,7.7827,13090449,0
2015-09-18,7.7385,7.7562,7.5353,7.6325,15066094,0
2015-09-21,7.6944,7.7032,7.5884,7.6502,8277052,0
2015-09-22,7.447,7.4735,7.3852,7.4205,7754636,0
2015-09-23,7.5089,7.553,7.3852,7.4116,8399544,0
2015-09-24,7.341,7.4824,7.288,7.447,6757990,0
2015-09-25,7.5618,7.5795,7.4647,7.4824,6305112,0
2015-09-28,7.4382,7.447,7.1643,7.235,9069294,0
2015-09-29,7.3586,7.5089,7.2262,7.3322,12605132,0
2015-09-30,7.4647,7.4647,7.288,7.4028,11707911,0
2015-10-01,7.341,7.5884,7.3322,7.5706,8802299,0
2015-10-02,7.447,7.8092,7.394,7.7738,11942234,0
2015-10-05,7.9594,8.1184,7.8886,8.0566,10139439,0
2015-10-06,8.0035,8.0035,7.7915,7.8269,13212561,0
2015-10-07,7.9152,8.0654,7.8886,7.9682,11026561,0
2015-10-08,7.8711,7.9771,7.8269,7.9417,5954985,0
2015-10-09,8.0918,8.1803,8.0213,8.0742,8057672,0
2015-10-12,8.1007,8.1272,7.9771,8.0035,6075983,0
2015-10-13,8.0301,8.0301,7.7827,7.8445,17211343,0
2015-10-14,7.8711,7.9594,7.7738,7.8181,7060155,0
2015-10-15,7.9505,8.0301,7.9064,8.0124,13627665,0
2015-10-16,8.0566,8.1891,7.9947,8.1361,8154683,0
2015-10-19,8.0213,8.083,7.9505,7.9947,3661678,0
2015-10-20,7.9682,8.0742,7.9594,8.0213,3232077,0
2015-10-21,7.924,7.9505,7.8623,7.8975,4323664,0
2015-10-22,7.9328,8.0035,7.8623,7.9417,3900976,0
2015-10-23,8.0566,8.083,7.9771,8.0654,5774206,0
2015-10-26,7.9947,8.0742,7.8886,8.0124,5635650,0
2015-10-27,7.9505,7.9771,7.7915,7.9064,14404781,0
2015-10-28,7.6944,7.7827,7.5972,7.7208,12481970,0
2015-10-29,7.6237,7.6855,7.5706,7.6502,8766641,0
2015-10-30,7.7032,7.7296,7.553,7.6148,9339659,0
2015-11-02,7.6855,7.8092,7.6767,7.7208,10195783,0
2015-11-03,7.6944,7.7032,7.5442,7.5795,16282847,0
2015-11-04,7.6237,7.6237,7.4735,7.5001,12533666,0
2015-11-05,7.447,7.4558,7.2526,7.288,13101513,0
2015-11-06,7.2615,7.3763,7.0936,7.235,11667838,0
2015-11-09,7.1996,7.2438,7.0495,7.1202,9902116,0
2015-11-10,7.1467,7.1555,6.9435,7.0053,10933171,0
2015-11-11,7.076,7.129,7.023,7.076,5535694,0
2015-11-12,7.0406,7.076,6.9524,6.9612,6364543,0
2015-11-13,6.9524,7.0053,6.8728,6.8993,9649939,0
2015-11-16,7.0936,7.1731,7.0406,7.1202,15347961,0
2015-11-17,7.1202,7.2085,7.1114,7.182,11748776,0
2015-11-18,7.023,7.1114,7.0053,7.0672,6664182,0
2015-11-19,7.0936,7.1555,7.076,7.129,6981481,0
2015-11-20,7.129,7.2438,7.1114,7.1378,4216577,0
2015-11-23,7.1025,7.1467,7.076,7.0848,6315188,0
2015-11-24,7.0406,7.2968,7.0141,7.2438,18730030,0
2015-11-25,7.2173,7.235,7.0848,7.1378,7123999,0
2015-11-27,7.1643,7.2173,7.0936,7.1996,3581301,0
2015-11-30,7.2968,7.447,7.2615,7.341,11117913,0
2015-12-01,7.3586,7.4294,7.3057,7.394,11322482,0
2015-12-02,7.2792,7.2968,7.1202,7.1643,7758081,0
2015-12-03,7.1378,7.1378,7.023,7.0495,5413785,0
2015-12-04,7.0141,7.0848,6.9524,7.076,10461241,0
2015-12-07,7.0053,7.0672,6.9524,6.9876,4609381,0
2015-12-08,6.9082,6.9346,6.8109,6.9082,10760255,0
2015-12-09,6.8905,7.023,6.8463,6.8728,8107140,0
2015-12-10,6.8816,7.0848,6.8816,6.9787,7823234,0
2015-12-11,6.705,6.7315,6.4135,6.4487,12256136,0
2015-12-14,6.5283,6.5371,6.3516,6.3781,14528183,0
2015-12-15,6.4929,6.5017,6.3781,6.4223,12687314,0
2015-12-16,6.546,6.6078,6.4575,6.5725,21098282,0
2015-12-17,6.6255,6.6343,6.5548,6.5725,11900462,0
2015-12-18,6.5813,6.6431,6.5548,6.5902,12444388,0
2015-12-21,6.7756,6.8109,6.7138,6.7403,8335803,0
2015-12-22,6.7845,6.864,6.7668,6.8286,8151958,0
2015-12-23,6.9082,6.97,6.864,6.9435,8181512,0
2015-12-24,6.8993,7.0141,6.8905,6.9787,3515402,0
2015-12-28,7.0495,7.0495,6.9612,7.0053,6414856,0
2015-12-29,7.0141,7.0274,6.9435,6.97,4982492,0
2015-12-30,6.9435,6.9524,6.8286,6.8728,3808086,0
2015-12-31,6.8728,6.97,6.8551,6.917,3974414,0
2016-01-04,6.7315,6.7855,6.6873,6.7492,6200399,0
2016-01-05,6.7756,6.7756,6.6785,6.6961,12454427,0
2016-01-06,6.5017,6.5636,6.4532,6.4841,10875542,0
2016-01-07,6.3958,6.4135,6.2721,6.2809,15778497,0
2016-01-08,6.3427,6.3781,6.2897,6.2985,7762593,0
2016-01-11,6.2809,6.3178,6.2456,6.2721,10790549,0
2016-01-12,6.2456,6.2544,6.0601,6.1661,16289670,0
2016-01-13,6.2456,6.3163,6.1307,6.1573,13331549,0
2016-01-14,6.1042,6.1661,6.0159,6.1485,10049867,0
2016-01-15,5.8127,5.8215,5.6979,5.7244,15521062,0
2016-01-19,5.8393,5.9629,5.8127,5.8393,11135120,0
2016-01-20,5.6715,5.8525,5.6715,5.7951,17310402,0
2016-01-21,5.8393,6.0159,5.7332,5.9805,22763054,0
2016-01-22,6.1042,6.1837,6.0513,6.0954,10139680,0
2016-01-25,6.0601,6.1485,6.0071,6.1131,9999769,0
2016-01-26,6.1307,6.2544,6.0954,6.2368,8120844,0
2016-01-27,6.1307,6.3075,6.1219,6.2015,7216812,0
2016-01-28,5.8922,5.901,5.7332,5.7774,27628479,0
2016-01-29,5.8922,5.8922,5.7862,5.8746,15280467,0
2016-02-01,5.7067,5.7862,5.6537,5.6715,15374153,0
2016-02-02,5.4947,5.4947,5.3093,5.3181,16503463,0
2016-02-03,5.3357,5.3534,5.1944,5.2827,23510652,0
2016-02-04,5.2739,5.4064,5.2208,5.3975,33707395,0
2016-02-05,5.4594,5.4594,5.3798,5.3887,15270603,0
2016-02-08,5.3181,5.3269,5.1193,5.212,12116974,0
2016-02-09,5.265,5.265,5.1634,5.1944,22995521,0
2016-02-10,5.2739,5.2915,5.1678,5.1678,22029436,0
2016-02-11,5.0265,5.0265,4.8586,4.894,29189509,0
2016-02-12,4.9028,4.9382,4.8056,4.8233,29774092,0
2016-02-16,4.9912,5.0176,4.8764,4.947,31984868,0
2016-02-17,4.9073,4.9205,4.8498,4.8764,25784559,0
2016-02-18,4.9735,5.0176,4.9028,4.947,26700201,0
2016-02-19,4.9735,5.0088,4.9205,4.9912,18425053,0
2016-02-22,5.0265,5.0618,4.9823,5.053,35256411,0
2016-02-23,4.8764,4.8852,4.788,4.8056,17894701,0
2016-02-24,4.7174,4.8498,4.6289,4.8233,18603112,0
2016-02-25,4.6732,4.7483,4.5495,4.576,30302835,0
2016-02-26,4.6996,4.7748,4.6555,4.6908,26327532,0
2016-02-29,4.841,5.1503,4.8322,5.0088,35189589,0
2016-03-01,5.3975,5.4771,5.2562,5.4064,33089459,0
2016-03-02,5.6272,5.6449,5.5125,5.583,15667352,0
2016-03-03,5.6007,5.8657,5.583,5.8481,25022989,0
2016-03-04,5.7774,5.8127,5.6184,5.7509,20024993,0
2016-03-07,5.7244,5.8657,5.6361,5.8127,8841474,0
2016-03-08,5.6715,5.6979,5.4505,5.5035,20056641,0
2016-03-09,5.6272,5.7111,5.5565,5.6715,11618407,0
2016-03-10,5.6803,5.6979,5.4859,5.5388,13471495,0
2016-03-11,5.6361,5.8127,5.6095,5.7951,12822690,0
2016-03-14,5.7862,5.9187,5.7509,5.8835,7408134,0
2016-03-15,5.8039,5.8127,5.6537,5.7155,10033220,0
2016-03-16,5.9187,5.9541,5.7685,5.9099,11704213,0
2016-03-17,5.901,5.9983,5.8172,5.9717,8658002,0
2016-03-18,5.9983,6.1749,5.9895,6.1395,14000542,0
2016-03-21,6.1926,6.228,6.1661,6.1837,7334784,0
2016-03-22,6.0954,6.1131,6.0425,6.1042,7794834,0
2016-03-23,6.1042,6.1219,6.0336,6.0777,8756947,0
2016-03-24,6.0247,6.0777,5.9717,6.0689,9536050,0
2016-03-28,5.9452,5.9805,5.8039,5.8746,9762688,0
2016-03-29,5.901,6.0689,5.8569,6.0425,8735598,0
2016-03-30,6.2809,6.3958,6.2456,6.2721,11207321,0
2016-03-31,6.1837,6.387,6.1749,6.3251,14226939,0
2016-04-01,6.2632,6.3427,6.1661,6.3251,9803536,0
2016-04-04,6.3251,6.3261,6.1749,6.2456,7483890,0
2016-04-05,5.9452,6.0513,5.8657,6.0159,11191083,0
2016-04-06,5.9055,5.9805,5.8305,5.9805,9766651,0
2016-04-07,5.8657,5.9099,5.7863,5.8215,10373869,0
2016-04-08,5.9452,5.9717,5.8835,5.9099,7045308,0
2016-04-11,5.9629,5.9983,5.9099,5.9275,10239889,0
2016-04-12,6.0777,6.3075,6.0601,6.2632,20298962,0
2016-04-13,6.4135,6.5813,6.387,6.5548,13033425,0
2016-04-14,6.5283,6.5371,6.4487,6.4841,7528681,0
2016-04-15,6.5371,6.6122,6.5115,6.5371,4934142,0
2016-04-18,6.3427,6.4753,6.3075,6.4135,12028349,0
2016-04-19,6.4929,6.5371,6.4665,6.4929,4607939,0
2016-04-20,6.4929,6.5194,6.4487,6.5017,6725347,0
2016-04-21,6.7138,6.9965,6.7138,6.9346,26920353,0
2016-04-22,6.8463,6.9346,6.7845,6.8728,22606993,0
2016-04-25,6.8109,6.8286,6.6519,6.705,14131341,0
2016-04-26,6.8021,6.8021,6.6519,6.705,14381960,0
2016-04-27,6.5857,6.6431,6.5725,6.6078,12538961,0
2016-04-28,6.4929,6.5371,6.4068,6.4841,16202557,0
2016-04-29,6.2544,6.3914,6.2015,6.228,19121285,0
2016-05-02,6.0601,6.0777,5.8922,5.9895,21806656,0
2016-05-03,5.8127,5.8215,5.5654,5.7155,25891571,0
2016-05-04,5.6537,5.7244,5.583,5.6361,13798209,0
2016-05-05,5.6979,5.8746,5.6979,5.7332,13196159,0
2016-05-06,5.7509,5.8657,5.7067,5.8569,13993942,0
2016-05-09,5.9187,5.9805,5.8922,5.9452,17331079,0
2016-05-10,5.9452,6.1307,5.9275,6.0954,12333589,0
2016-05-11,6.0689,6.228,5.9629,6.2191,25281172,0
2016-05-12,6.2456,6.2632,6.1485,6.1749,17140580,0
2016-05-13,6.0954,6.1131,5.8922,5.9541,10328399,0
2016-05-16,5.8922,6.091,5.8835,6.0336,7504438,0
2016-05-17,6.0336,6.0689,5.9717,5.9895,9438007,0
2016-05-18,5.9895,6.1485,5.9805,6.0689,13660754,0
2016-05-19,5.9364,6.0247,5.8039,5.8481,15349508,0
2016-05-20,5.8569,5.9187,5.8215,5.8746,6059395,0
2016-05-23,5.8393,5.9629,5.8172,5.9099,9676450,0
2016-05-24,5.9717,5.9805,5.8922,5.9452,6389268,0
2016-05-25,6.1485,6.3384,6.1219,6.2368,11075535,0
2016-05-26,6.3427,6.3781,6.2368,6.2721,7286998,0
2016-05-27,6.3693,6.387,6.3075,6.3427,8190727,0
2016-05-31,6.3781,6.4046,6.3075,6.3516,11565808,0
2016-06-01,6.2456,6.2897,6.1635,6.2809,8358766,0
2016-06-02,6.2632,6.3427,6.2368,6.3339,9370775,0
2016-06-03,6.387,6.4046,6.2985,6.3781,8648257,0
2016-06-06,6.4046,6.4487,6.387,6.4311,5941668,0
2016-06-07,6.6696,6.8375,6.6607,6.7756,16190684,0
2016-06-08,6.8109,6.9612,6.8021,6.8905,13839095,0
2016-06-09,6.7403,6.8021,6.6696,6.758,10606981,0
2016-06-10,6.6607,6.6785,6.4665,6.5195,12585019,0
2016-06-13,6.4002,6.4665,6.3384,6.4046,9985576,0
2016-06-14,6.3672,6.4484,6.286,6.3492,12643979,0
2016-06-15,6.5115,6.6468,6.4935,6.5566,10395913,0
2016-06-16,6.3131,6.4304,6.25,6.4304,15539063,0
2016-06-17,6.4304,6.5205,6.4033,6.4845,11108495,0
2016-06-20,6.4033,6.4935,6.3763,6.4394,18170734,0
2016-06-21,6.4033,6.4665,6.3672,6.4214,11406844,0
2016-06-22,6.3943,6.4665,6.3763,6.4033,10337259,0
2016-06-23,6.5566,6.6829,6.5385,6.6558,11100221,0
2016-06-24,6.1958,6.3131,6.1598,6.1778,12801081,0
2016-06-27,6.2319,6.2319,5.9343,5.9975,12027816,0
2016-06-28,6.2139,6.3086,6.2049,6.2229,12209797,0
2016-06-29,6.3312,6.4484,6.3131,6.4033,7088901,0
2016-06-30,6.4214,6.4755,6.3176,6.4755,6664853,0
2016-07-01,6.4574,6.5566,6.4484,6.5205,5299237,0
2016-07-05,6.5115,6.5385,6.4394,6.5385,10059689,0
2016-07-06,6.4033,6.5836,6.3672,6.4935,14779060,0
2016-07-07,6.6378,6.6378,6.4168,6.5205,17994573,0
2016-07-08,6.5656,6.7099,6.5566,6.6738,10091721,0
2016-07-11,6.7821,6.8903,6.764,6.8362,10527616,0
2016-07-12,6.9985,7.1969,6.9985,7.1699,18766759,0
2016-07-13,7.1157,7.1248,7.0616,7.1067,12748524,0
2016-07-14,7.215,7.215,7.1428,7.1969,10722506,0
2016-07-15,7.1699,7.1969,7.0977,7.1248,5202111,0
2016-07-18,7.1067,7.1879,7.0977,7.1699,4026184,0
2016-07-19,7.233,7.2511,7.0977,7.1248,7322776,0
2016-07-20,7.1157,7.1338,7.0752,7.1248,5719567,0
2016-07-21,7.0887,7.1248,7.0616,7.0706,4412025,0
2016-07-22,7.1067,7.1157,7.0346,7.0526,4561312,0
2016-07-25,7.1067,7.1248,7.0706,7.0887,9132901,0
2016-07-26,7.0706,7.0797,7.0075,7.0616,9439585,0
2016-07-27,7.0977,7.233,7.0977,7.1969,22443079,0
2016-07-28,7.233,7.2871,7.2059,7.224,7452887,0
2016-07-29,7.0346,7.0887,6.7189,6.8362,21133288,0
2016-08-01,6.728,6.746,6.5475,6.6197,20953760,0
2016-08-02,6.5746,6.6107,6.4574,6.5025,7966989,0
2016-08-03,6.4935,6.5836,6.4304,6.5836,12764286,0
2016-08-04,6.5385,6.5656,6.4935,6.5566,5428441,0
2016-08-05,6.6558,6.6919,6.5836,6.6017,5887462,0
2016-08-08,6.5926,6.6829,6.5566,6.5566,6097845,0
2016-08-09,6.6107,6.6468,6.5566,6.5656,5482121,0
2016-08-10,6.4665,6.4755,6.4304,6.4665,5177175,0
2016-08-11,6.4935,6.5656,6.4935,6.5205,9223163,0
2016-08-12,6.5746,6.5926,6.4755,6.4845,5839358,0
2016-08-15,6.5566,6.6558,6.5205,6.6107,5985403,0
2016-08-16,6.6378,6.6648,6.5836,6.5836,11126334,0
2016-08-17,6.6017,6.6468,6.5656,6.5746,11842590,0
2016-08-18,6.8001,6.8452,6.7099,6.755,17443290,0
2016-08-19,6.746,6.7821,6.728,6.755,8314759,0
2016-08-22,6.7189,6.737,6.6197,6.6468,8197300,0
2016-08-23,6.6919,6.737,6.6648,6.6738,5673544,0
2016-08-24,6.6648,6.6648,6.5566,6.5566,6907853,0
2016-08-25,6.5926,6.6829,6.5746,6.6378,5512994,0
2016-08-26,6.6107,6.6919,6.5475,6.6287,7382715,0
2016-08-29,6.6648,6.8182,6.6468,6.7911,8331989,0
2016-08-30,6.8903,6.9715,6.8813,6.9174,9470652,0
2016-08-31,6.9354,6.9445,6.8272,6.9174,5598284,0
2016-09-01,6.9715,7.1518,6.9625,7.1067,10580555,0
2016-09-02,7.1428,7.1699,7.0436,7.1067,4994439,0
2016-09-06,7.2781,7.4855,7.2691,7.4224,16804374,0
2016-09-07,7.5125,7.6118,7.5035,7.5486,12224499,0
2016-09-08,7.4855,7.5035,7.4044,7.4495,8919833,0
2016-09-09,7.3593,7.4044,7.2691,7.3232,8523785,0
2016-09-12,7.242,7.2601,7.0165,7.2601,13344848,0
2016-09-13,7.1699,7.1699,7.0436,7.1157,9946527,0
2016-09-14,7.2511,7.3052,7.215,7.2601,11985710,0
2016-09-15,7.233,7.2736,7.1834,7.233,6186722,0
2016-09-16,7.0797,7.1518,7.0616,7.0977,6149780,0
2016-09-19,7.242,7.2962,7.1879,7.215,7753327,0
2016-09-20,7.2962,7.3142,7.215,7.2511,6399383,0
2016-09-21,7.233,7.3413,7.1338,7.3142,11976980,0
2016-09-22,7.3864,7.4765,7.3593,7.3954,10235820,0
2016-09-23,7.2511,7.2511,7.1248,7.1879,13987322,0
2016-09-26,7.0706,7.1157,7.0346,7.0436,6420348,0
2016-09-27,7.0255,7.0887,6.9715,7.0436,5068675,0
2016-09-28,7.0706,7.0977,7.0075,7.0977,7851271,0
2016-09-29,6.764,6.8362,6.5746,6.6829,17160070,0
2016-09-30,6.7731,6.8182,6.6919,6.737,19102021,0
2016-10-03,6.8542,6.8903,6.8001,6.8542,10198297,0
2016-10-04,6.9084,7.0075,6.9084,6.9354,7249389,0
2016-10-05,6.9084,6.9715,6.8993,6.9445,5297281,0
2016-10-06,6.8001,6.8001,6.6919,6.7189,10126574,0
2016-10-07,6.746,6.7956,6.6919,6.764,6640938,0
2016-10-10,6.755,6.7956,6.7189,6.764,3932573,0
2016-10-11,6.737,6.7821,6.6829,6.7099,8771764,0
2016-10-12,6.7099,6.764,6.6017,6.6468,24164773,0
2016-10-13,6.4755,6.4935,6.3717,6.4484,13807331,0
2016-10-14,6.5431,6.6468,6.5295,6.5566,9603002,0
2016-10-17,6.8993,6.9354,6.8272,6.8723,15202652,0
2016-10-18,7.2059,7.3232,7.1789,7.3142,41708234,0
2016-10-19,7.1699,7.2691,7.1338,7.1969,14484106,0
2016-10-20,7.4044,7.4765,7.3954,7.4315,13011458,0
2016-10-21,7.3864,7.5087,7.3593,7.4855,19979212,0
2016-10-24,7.5757,7.8734,7.5667,7.8463,37913255,0
2016-10-25,7.7561,7.7922,7.6569,7.702,21381065,0
2016-10-26,7.5125,7.6118,7.4945,7.5757,15081574,0
2016-10-27,7.6118,7.6659,7.5847,7.5937,12924024,0
2016-10-28,7.4855,7.5486,7.4405,7.5306,11352475,0
2016-10-31,7.4765,7.5125,7.4495,7.4765,5134012,0
2016-11-01,7.4675,7.5216,7.4405,7.4945,13010084,0
2016-11-02,7.4044,7.4134,7.3052,7.3503,12592908,0
2016-11-03,7.3322,7.4224,7.3052,7.3413,8696941,0
2016-11-04,7.2781,7.4134,7.2511,7.2962,5949002,0
2016-11-07,7.5757,7.8463,7.5667,7.7741,18624507,0
2016-11-08,7.4495,7.6207,7.3367,7.3954,21946130,0
2016-11-09,7.6839,7.7651,7.6298,7.7381,12795747,0
2016-11-10,7.8553,7.9365,7.6749,7.693,10276576,0
2016-11-11,7.4134,7.4315,7.2826,7.4315,12179463,0
2016-11-14,7.4315,7.4675,7.215,7.2511,9188505,0
2016-11-15,7.242,7.3683,7.2285,7.3503,8397304,0
2016-11-16,7.1157,7.1157,6.9264,6.9535,17853902,0
2016-11-17,7.1067,7.1428,7.0346,7.0526,13206320,0
2016-11-18,7.0797,7.0797,6.9354,6.9985,3737785,0
2016-11-21,6.9985,7.0165,6.9128,6.9805,7129674,0
2016-11-22,6.9895,7.0255,6.9084,7.0165,7683863,0
2016-11-23,6.9805,6.9985,6.9264,6.9715,4298500,0
2016-11-25,6.9625,7.0075,6.8993,6.9715,3500366,0
2016-11-28,6.7731,6.7911,6.6604,6.728,14837524,0
2016-11-29,6.755,6.8136,6.737,6.7911,9143027,0
2016-11-30,7.0706,7.1789,7.0706,7.0706,14781429,0
2016-12-01,6.9264,6.9264,6.8091,6.8362,7995831,0
2016-12-02,6.8813,6.9625,6.8633,6.9264,5948441,0
2016-12-05,6.9805,6.9805,6.8723,6.9264,4721778,0
2016-12-06,7.0075,7.1067,6.9625,7.0797,8012437,0
2016-12-07,7.0346,7.0436,6.9354,6.9805,16245392,0
2016-12-08,7.0526,7.1518,7.0436,7.1157,9532728,0
2016-12-09,7.1699,7.2059,7.1248,7.1969,6525442,0
2016-12-12,7.0887,7.1157,6.9985,7.0887,5390431,0
2016-12-13,7.0977,7.1969,7.0797,7.0797,6646386,0
2016-12-14,7.0526,7.0526,6.9174,6.9715,19502481,0
2016-12-15,7.0346,7.0346,6.8993,6.9084,6235463,0
2016-12-16,6.8903,6.8903,6.728,6.764,7776241,0
2016-12-19,6.8182,6.8362,6.728,6.764,5443039,0
2016-12-20,6.7189,6.755,6.6919,6.746,3429391,0
2016-12-21,6.8723,6.8723,6.7099,6.755,2620973,0
2016-12-22,6.746,6.755,6.6829,6.7189,2814272,0
2016-12-23,6.728,6.7415,6.6874,6.737,2173234,0
2016-12-27,6.7731,6.8001,6.746,6.764,2555819,0
2016-12-28,6.728,6.737,6.6738,6.6919,3186944,0
2016-12-29,6.6558,6.755,6.6378,6.6738,3150048,0
2016-12-30,6.7731,6.8813,6.728,6.755,4319437,0
2017-01-03,6.755,6.764,6.6829,6.764,5840298,0
2017-01-04,6.728,6.7595,6.6738,6.7189,7596552,0
2017-01-05,6.8272,6.9445,6.7911,6.9084,8368759,0
2017-01-06,6.9084,6.9128,6.7731,6.8001,7667520,0
2017-01-09,6.8813,6.9264,6.8339,6.8723,4981016,0
2017-01-10,6.8993,6.9985,6.8903,6.9715,5871080,0
2017-01-11,7.0255,7.1338,6.9715,7.1248,6827439,0
2017-01-12,7.1428,7.2059,7.1067,7.1699,8294507,0
2017-01-13,7.1428,7.1518,6.9985,7.0887,6208433,0
2017-01-17,7.1067,7.1338,7.0075,7.0165,9227259,0
2017-01-18,7.0616,7.1969,7.0481,7.1518,10145781,0
2017-01-19,7.1067,7.1248,6.9805,7.0075,13497970,0
2017-01-20,6.9445,6.9625,6.8633,6.9084,7669519,0
2017-01-23,6.8452,6.8677,6.764,6.8272,10164063,0
2017-01-24,6.8633,6.9084,6.8091,6.8633,8472430,0
2017-01-25,6.9264,7.0706,6.9264,7.0526,7787662,0
2017-01-26,7.0526,7.0977,6.9895,7.0797,9990321,0
2017-01-27,7.233,7.3593,7.224,7.3052,8873607,0
2017-01-30,7.1699,7.1969,7.0977,7.1157,8341826,0
2017-01-31,7.0977,7.1338,6.8903,6.9895,18127693,0
2017-02-01,7.4495,7.5757,7.4405,7.4765,19610719,0
2017-02-02,7.5937,7.6298,7.5577,7.5937,8779905,0
2017-02-03,7.5667,7.693,7.5577,7.6839,7556808,0
2017-02-06,7.7381,7.8192,7.72,7.7922,7917408,0
2017-02-07,7.6659,7.7471,7.6388,7.72,5681597,0
2017-02-08,7.6479,7.6569,7.5396,7.6479,12239157,0
2017-02-09,7.6839,7.7471,7.6839,7.729,4252541,0
2017-02-10,7.6208,7.6885,7.5803,7.6659,4723529,0
2017-02-13,7.6479,7.6659,7.5847,7.6208,5246625,0
2017-02-14,7.6839,7.6839,7.5667,7.6118,5888640,0
2017-02-15,7.5577,7.6028,7.4855,7.5125,15479347,0
2017-02-16,7.4765,7.5577,7.4765,7.5486,8422682,0
2017-02-17,7.5847,7.6479,7.5216,7.5937,4998800,0
2017-02-21,7.6118,7.6388,7.5667,7.6388,5151190,0
2017-02-22,7.6118,7.6479,7.5216,7.5577,18072281,0
2017-02-23,7.6208,7.6659,7.5937,7.6388,11087929,0
2017-02-24,7.5937,7.6388,7.5847,7.6298,4001480,0
2017-02-27,7.5577,7.5577,7.454,7.4855,7564911,0
2017-02-28,7.4405,7.4585,7.3593,7.3954,12464632,0
2017-03-01,7.5306,7.6749,7.4945,7.6388,8210481,0
2017-03-02,7.5306,7.5306,7.4495,7.4945,4997219,0
2017-03-03,7.4945,7.5486,7.4675,7.5216,3969959,0
2017-03-06,7.5035,7.5125,7.3683,7.4315,6915073,0
2017-03-07,7.4224,7.4675,7.3773,7.4224,5945293,0
2017-03-08,7.4405,7.4675,7.4044,7.4224,6146469,0
2017-03-09,7.4134,7.5035,7.3954,7.4495,10332575,0
2017-03-10,7.3728,7.3864,7.3232,7.3503,8140472,0
2017-03-13,7.711,7.8463,7.6659,7.7832,24913241,0
2017-03-14,7.8102,7.8644,7.7832,7.8102,7563804,0
2017-03-15,7.8283,7.8644,7.7561,7.8644,5706751,0
2017-03-16,7.8463,7.9455,7.8192,7.9185,7889732,0
2017-03-17,7.7561,7.7741,7.5937,7.6028,18924733,0
2017-03-20,7.6118,7.6659,7.5757,7.6208,10544809,0
2017-03-21,7.5577,7.5577,7.3142,7.3773,14400668,0
2017-03-22,7.3413,7.3864,7.2962,7.3683,5512866,0
2017-03-23,7.3954,7.5125,7.3683,7.4945,11006784,0
2017-03-24,7.5937,7.6208,7.5035,7.5757,6292845,0
2017-03-27,7.5216,7.72,7.5035,7.702,8735322,0
2017-03-28,7.702,7.8012,7.6749,7.7651,7340669,0
2017-03-29,7.8373,7.8373,7.7381,7.7922,5729876,0
2017-03-30,7.72,7.8553,7.72,7.8373,8027991,0
2017-03-31,7.693,7.7561,7.6254,7.7561,5641673,0
2017-04-03,7.9004,8.0131,7.8327,7.8734,9234056,0
2017-04-04,7.9004,7.9275,7.8373,7.8553,5177391,0
2017-04-05,7.8914,7.9275,7.7832,7.7922,4004299,0
2017-04-06,7.7922,7.8373,7.7651,7.7651,3262009,0
2017-04-07,7.7561,7.8373,7.7561,7.7922,3013868,0
2017-04-10,7.7832,7.8102,7.7381,7.7741,2069272,0
2017-04-11,7.8644,7.9095,7.8102,7.9004,6187870,0
2017-04-12,7.8283,7.8824,7.8012,7.8373,3428547,0
2017-04-13,7.8644,7.9095,7.7922,7.8012,3288808,0
2017-04-17,7.8463,7.9365,7.8283,7.9365,2304874,0
2017-04-18,7.9095,7.9365,7.8192,7.8553,5055857,0
2017-04-19,7.8463,7.8463,7.6208,7.6569,12197637,0
2017-04-20,7.6388,7.6569,7.4224,7.4945,15581002,0
2017-04-21,7.4765,7.5035,7.4224,7.4405,6687462,0
2017-04-24,7.5937,7.6479,7.5306,7.5486,5949175,0
2017-04-25,7.6479,7.711,7.6028,7.693,6464603,0
2017-04-26,7.7922,7.8237,7.693,7.702,8212867,0
2017-04-27,7.6659,7.6659,7.5937,7.6208,6100097,0
2017-04-28,7.7561,7.7696,7.693,7.729,5439996,0
2017-05-01,7.7561,7.7561,7.7065,7.729,3421197,0
2017-05-02,7.72,7.729,7.6388,7.6479,7087160,0
2017-05-03,7.5937,8.0086,7.5216,7.9815,36045196,0
2017-05-04,8.171,8.4776,8.0898,8.3243,31670456,0
2017-05-05,8.3153,8.5227,8.2972,8.4866,13533479,0
2017-05-08,8.4505,8.5948,8.4235,8.5497,8721734,0
2017-05-09,8.4776,8.4866,8.3784,8.4145,10824531,0
2017-05-10,8.3784,8.4415,8.3514,8.3965,6784256,0
2017-05-11,8.4055,8.4415,8.3694,8.4325,6475662,0
2017-05-12,8.3604,8.4055,8.3243,8.3694,6966629,0
2017-05-15,8.4956,8.5407,8.446,8.5227,8470153,0
2017-05-16,8.5407,8.7118,8.5317,8.6936,11637832,0
2017-05-17,8.6038,8.7027,8.5272,8.5678,9991841,0
2017-05-18,8.5587,8.5768,8.4235,8.4776,11449486,0
2017-05-19,8.5587,8.7391,8.5227,8.6764,6785272,0
2017-05-22,8.5227,8.5407,8.4505,8.5407,7428194,0
2017-05-23,8.5497,8.5948,8.4145,8.4595,9594225,0
2017-05-24,8.5046,8.5136,8.4055,8.4595,6794559,0
2017-05-25,8.7664,8.82,8.7209,8.73,9145067,0
2017-05-26,8.8382,8.9191,8.7345,8.7664,9759577,0
2017-05-30,8.8473,8.8564,8.7709,8.7936,8929531,0
2017-05-31,8.9282,8.9645,8.8745,8.9464,11269707,0
2017-06-01,8.9109,8.9109,8.8018,8.8291,6861396,0
2017-06-02,8.8473,8.8836,8.7936,8.8382,6790007,0
2017-06-05,8.8382,8.8927,8.7936,8.8291,6380870,0
2017-06-06,8.8473,8.9464,8.8155,8.9464,6945589,0
2017-06-07,9.01,9.1091,8.9918,9.1,8524872,0
2017-06-08,9.0009,9.0009,8.8473,8.9191,10178805,0
2017-06-09,9.0009,9.0364,8.8745,8.9018,6264562,0
2017-06-12,8.8382,8.8382,8.6673,8.7118,8393320,0
2017-06-13,8.7664,8.8291,8.7391,8.8291,6755016,0
2017-06-14,8.9018,8.9918,8.8927,8.9191,5928328,0
2017-06-15,8.7755,8.8473,8.7482,8.82,4666749,0
2017-06-16,8.82,8.8655,8.7936,8.8109,3991868,0
2017-06-19,9.05,9.09,8.87,8.91,7107101,0
2017-06-20,8.97,9.02,8.9,8.97,5317260,0
2017-06-21,8.98,8.99,8.87,8.91,4588346,0
2017-06-22,8.92,8.92,8.84,8.87,4970463,0
2017-06-23,8.98,9.06,8.97,9.04,7052956,0
2017-06-26,9.02,9.08,9.02,9.08,6164449,0
2017-06-27,8.93,9.01,8.89,9.01,17793077,0
2017-06-28,9.04,9.13,8.945,9.06,7923422,0
2017-06-29,9.08,9.11,8.83,8.89,5722059,0
2017-06-30,8.92,8.99,8.9,8.97,3670576,0
2017-07-03,8.97,9.02,8.91,8.97,2215602,0
2017-07-05,9.04,9.1,9.035,9.07,5343645,0
2017-07-06,9.02,9.04,8.96,8.97,4029888,0
2017-07-07,8.98,9.005,8.9,8.95,2726040,0
2017-07-10,9,9.05,8.98,8.99,6964783,0
2017-07-11,8.92,8.95,8.83,8.9,4596118,0
2017-07-12,9.04,9.14,9.02,9.09,5673888,0
2017-07-13,9.15,9.25,9.09,9.21,4956502,0
2017-07-14,9.23,9.34,9.19,9.32,6298772,0
2017-07-17,9.36,9.37,9.31,9.33,4439946,0
2017-07-18,9.35,9.41,9.3,9.32,7024587,0
2017-07-19,9.32,9.35,9.26,9.3,5003739,0
2017-07-20,9.22,9.28,9.2,9.27,5453109,0
2017-07-21,9.27,9.34,9.25,9.27,3927922,0
2017-07-24,9.29,9.48,9.25,9.47,12016720,0
2017-07-25,9.43,9.55,9.4,9.54,14747083,0
2017-07-26,9.57,9.75,9.56,9.72,12506238,0
2017-07-27,9.59,9.85,9.44,9.48,15356035,0
2017-07-28,9.34,9.35,9.21,9.27,7197569,0
2017-07-31,9.35,9.415,9.31,9.31,6050551,0
2017-08-01,9.4,9.47,9.34,9.39,4559892,0
2017-08-02,9.4,9.45,9.35,9.45,3989844,0
2017-08-03,9.34,9.36,9.21,9.25,11035999,0
2017-08-04,9.26,9.3,9.22,9.24,3399849,0
2017-08-07,9.32,9.38,9.28,9.31,3831240,0
2017-08-08,9.25,9.27,9.16,9.17,3496024,0
2017-08-09,9.05,9.11,9.02,9.04,4392400,0
2017-08-10,9,9.03,8.76,8.79,14622964,0
2017-08-11,8.87,8.935,8.84,8.9,4374244,0
2017-08-14,9,9.1,8.94,8.95,8677450,0
2017-08-15,8.98,9.095,8.955,9.03,6058814,0
2017-08-16,9.1,9.28,9.08,9.26,10216238,0
2017-08-17,9.17,9.17,8.99,9.01,7756121,0
2017-08-18,9.09,9.1,9.02,9.04,3345083,0
2017-08-21,9.09,9.26,9.07,9.22,5430840,0
2017-08-22,9.14,9.25,9.13,9.21,4667272,0
2017-08-23,9.26,9.39,9.24,9.34,9627193,0
2017-08-24,9.32,9.41,9.295,9.39,5720089,0
2017-08-25,9.4,9.48,9.38,9.44,4760110,0
2017-08-28,9.42,9.43,9.35,9.38,3194233,0
2017-08-29,9.28,9.42,9.23,9.39,4343393,0
2017-08-30,9.38,9.4,9.34,9.37,3035362,0
2017-08-31,9.28,9.39,9.23,9.37,4192730,0
2017-09-01,9.36,9.41,9.31,9.4,5090365,0
2017-09-05,9.34,9.38,9.13,9.19,5935967,0
2017-09-06,9.23,9.26,9.18,9.19,2943373,0
2017-09-07,9.22,9.24,9.17,9.19,3791844,0
2017-09-08,9.19,9.2,9.1,9.1,3539887,0
2017-09-11,9.14,9.15,9.08,9.12,5649516,0
2017-09-12,9.13,9.15,9.08,9.12,4605027,0
2017-09-13,9.14,9.17,9.12,9.13,5036975,0
2017-09-14,9.13,9.205,9.11,9.14,3435404,0
2017-09-15,9.12,9.18,9.11,9.16,3998027,0
2017-09-18,9.15,9.17,9.07,9.1,3091890,0
2017-09-19,9.11,9.11,8.96,8.99,9937157,0
2017-09-20,8.99,9,8.9,8.93,5885609,0
2017-09-21,8.75,8.87,8.71,8.84,6099522,0
2017-09-22,8.58,8.77,8.58,8.75,11664134,0
2017-09-25,8.65,8.67,8.52,8.57,9261081,0
2017-09-26,8.64,8.7,8.58,8.63,5149078,0
2017-09-27,8.45,8.48,8.35,8.46,9840590,0
2017-09-28,8.46,8.56,8.44,8.51,7250168,0
2017-09-29,8.55,8.56,8.495,8.56,5075271,0
2017-10-02,8.56,8.595,8.52,8.57,3512481,0
2017-10-03,8.51,8.56,8.45,8.51,4336026,0
2017-10-04,8.5,8.53,8.43,8.45,5177875,0
2017-10-05,8.44,8.47,8.39,8.43,5800614,0
2017-10-06,8.4,8.5,8.35,8.47,8611579,0
2017-10-09,8.43,8.44,8.35,8.38,2452727,0
2017-10-10,8.36,8.38,8.31,8.38,6773634,0
2017-10-11,8.27,8.29,8.195,8.26,8242438,0
2017-10-12,8.3,8.33,8.27,8.29,4336430,0
2017-10-13,8.43,8.61,8.37,8.57,9148708,0
2017-10-16,8.57,8.57,8.485,8.51,3998071,0
2017-10-17,8.41,8.43,8.31,8.32,6540718,0
2017-10-18,8.17,8.18,7.9,7.94,25158544,0
2017-10-19,7.95,8.01,7.9089,8.01,13168502,0
2017-10-20,7.99,8.005,7.89,7.91,18097122,0
2017-10-23,8.07,8.08,7.91,7.97,16764227,0
2017-10-24,8.26,8.69,8.22,8.62,30034339,0
2017-10-25,9.2,9.35,8.84,9.11,37295337,0
2017-10-26,9.04,9.07,8.82,8.82,18277953,0
2017-10-27,9.07,9.2,8.71,8.8,21923789,0
2017-10-30,9.1,9.19,8.97,9.04,18078405,0
2017-10-31,8.98,9.18,8.97,9.15,10054377,0
2017-11-01,9.53,9.63,9.46,9.51,18101413,0
2017-11-02,9.58,9.65,9.57,9.63,8854065,0
2017-11-03,9.61,9.65,9.52,9.56,9806329,0
2017-11-06,9.57,9.73,9.57,9.7,8183465,0
2017-11-07,9.49,9.5,9.36,9.38,8539482,0
2017-11-08,9.35,9.41,9.3,9.34,7944831,0
2017-11-09,9.42,9.47,9.38,9.44,8808472,0
2017-11-10,9.64,9.69,9.59,9.61,9969676,0
