Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.844,11.095,10.844,11.063,428964,0
2005-02-28,11.063,11.063,10.868,10.998,367314,0
2005-03-01,11.025,11.203,11.004,11.115,368876,0
2005-03-02,11.07,11.256,11.025,11.245,493579,0
2005-03-03,11.25,11.533,11.24,11.488,415207,0
2005-03-04,11.474,11.733,11.452,11.696,497587,0
2005-03-07,11.704,11.933,11.623,11.765,257064,0
2005-03-08,11.733,11.797,11.682,11.726,396747,0
2005-03-09,11.675,11.696,11.359,11.359,864897,0
2005-03-10,11.342,11.464,11.256,11.398,673665,0
2005-03-11,11.334,11.365,11.211,11.26,563422,0
2005-03-14,11.291,11.481,11.24,11.412,2275969,0
2005-03-15,11.429,11.623,11.424,11.456,537640,0
2005-03-16,11.398,11.578,11.301,11.334,233726,0
2005-03-17,11.313,11.464,11.284,11.406,243657,0
2005-03-18,11.495,11.495,11.25,11.412,536075,0
2005-03-21,11.387,11.387,11.25,11.296,526146,0
2005-03-22,11.307,11.436,11.07,11.07,549485,0
2005-03-23,11.07,11.16,10.864,11.088,479822,0
2005-03-24,11.115,11.26,11.05,11.054,263683,0
2005-03-28,11.054,11.115,10.889,11.004,301302,0
2005-03-29,10.933,11.088,10.824,10.83,312971,0
2005-03-30,11.135,11.203,11.05,11.115,736015,0
2005-03-31,11.05,11.107,10.882,10.959,533986,0
2005-04-01,11.018,11.186,10.824,10.979,314192,0
2005-04-04,10.986,11.115,10.852,10.986,474595,0
2005-04-05,10.986,11.088,10.986,11.05,466235,0
2005-04-06,11.054,11.128,11.025,11.036,297122,0
2005-04-07,11.036,11.122,10.973,11.122,327949,0
2005-04-08,11.122,11.122,10.986,10.993,308269,0
2005-04-11,11.063,11.079,10.959,10.979,262810,0
2005-04-12,10.933,11.291,10.909,11.291,278139,0
2005-04-13,11.291,11.334,11.135,11.16,239125,0
2005-04-14,11.16,11.211,10.959,10.986,220141,0
2005-04-15,10.998,11.128,10.933,11.083,349895,0
2005-04-18,11.036,11.25,10.973,11.198,299215,0
2005-04-19,11.24,11.578,11.24,11.578,1510000,0
2005-04-20,11.516,11.644,11.47,11.561,673839,0
2005-04-21,11.669,11.689,11.488,11.586,558717,0
2005-04-22,11.533,11.644,11.488,11.623,290679,0
2005-04-25,11.606,11.759,11.606,11.721,339096,0
2005-04-26,11.704,11.797,11.623,11.689,434363,0
2005-04-27,11.452,11.561,11.379,11.488,369921,0
2005-04-28,11.424,11.488,11.346,11.387,311405,0
2005-04-29,11.387,11.533,11.342,11.474,250620,0
2005-05-02,11.52,11.644,11.424,11.644,264726,0
2005-05-03,11.689,11.74,11.598,11.713,382637,0
2005-05-04,11.713,11.915,11.623,11.915,195411,0
2005-05-05,11.837,11.902,11.644,11.713,420952,0
2005-05-06,11.662,11.823,11.618,11.726,288065,0
2005-05-09,11.689,11.857,11.611,11.797,467806,0
2005-05-10,11.713,11.713,11.456,11.623,585361,0
2005-05-11,11.637,11.65,11.424,11.516,482432,0
2005-05-12,11.452,11.52,11.307,11.313,396747,0
2005-05-13,11.379,11.379,11.203,11.26,530152,0
2005-05-16,11.192,11.406,11.192,11.387,299559,0
2005-05-17,11.301,11.52,11.301,11.488,428266,0
2005-05-18,11.516,11.812,11.516,11.797,868031,0
2005-05-19,11.74,11.985,11.74,11.972,618454,0
2005-05-20,11.979,11.979,11.829,11.979,311577,0
2005-05-23,12.011,12.049,11.887,11.96,382116,0
2005-05-24,11.857,11.857,11.662,11.778,377409,0
2005-05-25,11.726,11.726,11.495,11.555,427747,0
2005-05-26,11.533,11.689,11.406,11.424,450734,0
2005-05-27,11.429,11.533,11.429,11.47,308790,0
2005-05-31,11.417,11.606,11.417,11.504,377409,0
2005-06-01,11.47,11.689,11.464,11.637,590591,0
2005-06-02,11.637,11.713,11.591,11.704,396570,0
2005-06-03,11.644,11.765,11.539,11.606,376887,0
2005-06-06,11.572,11.74,11.572,11.74,263683,0
2005-06-07,11.713,11.857,11.689,11.696,306179,0
2005-06-08,11.713,11.823,11.644,11.669,245393,0
2005-06-09,11.644,11.657,11.52,11.598,210565,0
2005-06-10,11.637,11.675,11.611,11.644,225712,0
2005-06-13,11.637,11.713,11.561,11.713,221708,0
2005-06-14,11.669,11.895,11.65,11.895,697699,0
2005-06-15,11.933,11.933,11.759,11.791,398837,0
2005-06-16,11.812,11.87,11.721,11.87,371490,0
2005-06-17,11.972,12.069,11.895,11.997,734098,0
2005-06-20,11.96,12.062,11.915,11.997,218750,0
2005-06-21,11.985,12.036,11.895,11.921,241563,0
2005-06-22,11.921,12.036,11.887,11.96,218575,0
2005-06-23,11.96,12.114,11.87,11.915,223977,0
2005-06-24,11.87,11.933,11.748,11.933,391169,0
2005-06-27,11.87,11.87,11.669,11.797,529977,0
2005-06-28,11.829,12.087,11.829,12.076,449343,0
2005-06-29,12.076,12.224,12.069,12.178,277618,0
2005-06-30,12.147,12.199,12.004,12.14,776420,0
2005-07-01,12.16,12.199,11.96,12.087,341358,0
2005-07-05,12.024,12.499,11.992,12.499,351631,0
2005-07-06,12.444,12.444,12.043,12.043,313671,0
2005-07-07,11.921,12.178,11.895,12.16,272214,0
2005-07-08,12.101,12.359,12.004,12.312,385597,0
2005-07-11,12.25,12.572,12.25,12.572,280405,0
2005-07-12,12.499,12.617,12.468,12.58,307049,0
2005-07-13,12.449,12.449,12.165,12.333,1131712,0
2005-07-14,12.423,12.423,12.087,12.087,581183,0
2005-07-15,11.985,12.153,11.857,12.114,419213,0
2005-07-18,12.036,12.095,11.857,11.997,287715,0
2005-07-19,12.024,12.16,12.017,12.062,292767,0
2005-07-20,12.004,12.215,11.997,12.185,442551,0
2005-07-21,12.153,12.267,11.972,12.031,555405,0
2005-07-22,12.062,12.062,11.915,12.036,572303,0
2005-07-25,12.031,12.031,11.823,11.902,511868,0
2005-07-26,11.915,12.036,11.907,11.972,571605,0
2005-07-27,11.907,11.933,11.704,11.887,519883,0
2005-07-28,11.907,12.087,11.849,11.985,649108,0
2005-07-29,11.96,12.087,11.921,11.979,3166294,0
2005-08-01,11.997,12.087,11.902,11.938,654858,0
2005-08-02,11.887,12.147,11.87,12.147,412245,0
2005-08-03,12.147,12.153,11.837,11.985,354771,0
2005-08-04,11.96,11.96,11.637,11.689,586585,0
2005-08-05,11.682,11.682,11.18,11.342,528938,0
2005-08-08,11.354,11.359,10.735,10.811,649802,0
2005-08-09,10.915,11.083,10.889,10.959,506991,0
2005-08-10,11.018,11.296,11.018,11.173,672965,0
2005-08-11,11.115,11.313,11.079,11.307,409631,0
2005-08-12,11.32,11.32,11.036,11.245,373926,0
2005-08-15,11.245,11.313,11.128,11.166,355294,0
2005-08-16,11.16,11.359,11.146,11.313,360342,0
2005-08-17,11.307,11.456,11.203,11.291,364698,0
2005-08-18,11.203,11.269,11.083,11.122,282842,0
2005-08-19,11.044,11.16,10.986,11.115,212306,0
2005-08-22,11.07,11.269,11.07,11.26,397615,0
2005-08-23,11.24,11.436,11.24,11.342,780253,0
2005-08-24,11.313,11.565,11.284,11.424,419735,0
2005-08-25,11.424,11.495,11.379,11.424,186007,0
2005-08-26,11.406,11.456,11.152,11.198,289288,0
2005-08-29,11.14,11.269,11.025,11.25,238431,0
2005-08-30,11.18,11.25,11.115,11.192,213699,0
2005-08-31,11.14,11.488,11.14,11.488,544957,0
2005-09-01,11.444,11.733,11.424,11.507,315932,0
2005-09-02,11.561,11.637,11.379,11.456,298512,0
2005-09-06,11.507,11.907,11.507,11.895,755349,0
2005-09-07,11.876,11.933,11.675,11.895,683243,0
2005-09-08,11.837,11.979,11.805,11.887,484696,0
2005-09-09,11.887,11.985,11.887,11.985,431403,0
2005-09-12,11.985,11.985,11.915,11.954,296601,0
2005-09-13,11.857,11.915,11.778,11.842,329168,0
2005-09-14,11.842,11.887,11.704,11.733,257240,0
2005-09-15,11.733,11.797,11.682,11.733,263335,0
2005-09-16,11.812,11.812,11.623,11.726,707274,0
2005-09-19,11.669,11.721,11.516,11.572,183915,0
2005-09-20,11.598,11.706,11.504,11.533,228501,0
2005-09-21,11.452,11.52,11.387,11.398,292767,0
2005-09-22,11.313,11.456,11.192,11.372,310710,0
2005-09-23,11.313,11.444,11.224,11.354,262986,0
2005-09-26,11.424,11.516,11.387,11.488,247139,0
2005-09-27,11.398,11.598,11.398,11.578,331957,0
2005-09-28,11.578,11.657,11.464,11.533,506290,0
2005-09-29,11.533,11.733,11.406,11.726,274308,0
2005-09-30,11.726,11.812,11.706,11.759,321856,0
2005-10-03,11.74,11.876,11.657,11.797,517263,0
2005-10-04,11.797,11.797,11.474,11.474,240347,0
2005-10-05,11.412,11.516,11.291,11.301,529629,0
2005-10-06,11.301,11.406,11.203,11.379,280751,0
2005-10-07,11.379,11.424,11.166,11.296,266470,0
2005-10-10,11.773,11.773,11.135,11.135,292420,0
2005-10-11,11.186,11.25,10.959,10.979,361738,0
2005-10-12,10.875,10.959,10.741,10.882,374974,0
2005-10-13,10.824,10.959,10.663,10.858,371316,0
2005-10-14,10.979,11.166,10.903,11.128,391691,0
2005-10-17,11.128,11.16,10.915,10.948,648584,0
2005-10-18,10.852,10.979,10.735,10.741,406499,0
2005-10-19,10.663,10.979,10.534,10.979,632908,0
2005-10-20,10.875,10.941,10.669,10.801,333000,0
2005-10-21,10.844,10.954,10.772,10.927,239125,0
2005-10-24,10.927,11.101,10.915,11.083,342928,0
2005-10-25,11.05,11.054,10.792,10.864,446206,0
2005-10-26,10.786,10.959,10.69,10.837,303043,0
2005-10-27,10.735,10.735,10.436,10.436,220318,0
2005-10-28,10.516,10.76,10.516,10.76,494972,0
2005-10-31,10.76,10.959,10.76,10.875,400403,0
2005-11-01,10.539,10.663,10.431,10.457,434016,0
2005-11-02,10.426,10.539,10.392,10.539,608005,0
2005-11-03,10.546,10.586,10.264,10.315,726609,0
2005-11-04,10.315,10.386,10.16,10.386,576657,0
2005-11-07,10.407,10.56,10.326,10.56,877609,0
2005-11-08,10.444,10.528,10.4,10.451,492885,0
2005-11-09,10.355,10.539,10.342,10.524,581183,0
2005-11-10,10.509,10.669,10.407,10.669,473199,0
2005-11-11,10.611,10.663,10.516,10.553,478596,0
2005-11-14,10.566,10.574,10.238,10.374,902164,0
2005-11-15,10.413,10.464,10.238,10.258,459793,0
2005-11-16,10.269,10.308,10.116,10.173,434363,0
2005-11-17,10.204,10.436,10.204,10.386,463795,0
2005-11-18,10.436,10.451,10.321,10.431,214566,0
2005-11-21,10.451,10.56,10.36,10.534,312625,0
2005-11-22,10.516,10.638,10.502,10.625,351810,0
2005-11-23,10.586,10.741,10.586,10.741,322899,0
2005-11-25,10.755,10.766,10.677,10.735,88825,0
2005-11-28,10.766,10.818,10.677,10.677,651197,0
2005-11-29,10.726,10.741,10.663,10.702,171552,0
2005-11-30,10.695,10.76,10.574,10.633,386818,0
2005-12-01,10.656,10.868,10.656,10.868,537640,0
2005-12-02,10.811,10.811,10.677,10.715,219970,0
2005-12-05,10.669,10.702,10.539,10.663,444463,0
2005-12-06,10.779,10.779,10.581,10.586,384556,0
2005-12-07,10.56,10.65,10.528,10.592,339096,0
2005-12-08,10.605,10.695,10.539,10.69,408414,0
2005-12-09,10.669,10.811,10.65,10.806,506468,0
2005-12-12,10.868,10.868,10.586,10.669,503505,0
2005-12-13,10.638,10.864,10.638,10.772,681677,0
2005-12-14,10.801,10.915,10.726,10.864,229199,0
2005-12-15,10.837,10.889,10.633,10.663,597381,0
2005-12-16,10.69,10.766,10.597,10.65,1110990,0
2005-12-19,10.35,10.619,10.35,10.56,701007,0
2005-12-20,10.457,10.715,10.457,10.625,558018,0
2005-12-21,10.597,10.715,10.539,10.611,525625,0
2005-12-22,10.605,10.76,10.605,10.749,307223,0
2005-12-23,10.786,10.852,10.76,10.772,129928,0
2005-12-27,10.811,10.83,10.644,10.65,333000,0
2005-12-28,10.669,10.824,10.669,10.824,380199,0
2005-12-29,10.83,10.852,10.669,10.677,362432,0
2005-12-30,10.707,10.722,10.605,10.638,358256,0
2006-01-03,10.707,10.973,10.528,10.967,431578,0
2006-01-04,10.959,10.998,10.864,10.895,319588,0
2006-01-05,10.889,11.05,10.868,11.011,285457,0
2006-01-06,10.979,11.004,10.844,11.004,276570,0
2006-01-09,11.036,11.269,11.004,11.26,368876,0
2006-01-10,11.224,11.424,11.203,11.379,460837,0
2006-01-11,11.365,11.379,11.224,11.301,327773,0
2006-01-12,11.245,11.301,11.115,11.122,300084,0
2006-01-13,11.079,11.16,11.004,11.122,207605,0
2006-01-17,11.011,11.07,10.959,11.036,121740,0
2006-01-18,10.998,11.192,10.967,11.192,274136,0
2006-01-19,11.16,11.346,11.16,11.334,289110,0
2006-01-20,11.436,11.436,11.05,11.128,246269,0
2006-01-23,11.18,11.18,11.044,11.146,318542,0
2006-01-24,11.14,11.26,11.14,11.224,233898,0
2006-01-25,11.224,11.232,11.044,11.107,353029,0
2006-01-26,11.128,11.203,11.018,11.203,527714,0
2006-01-27,11.101,11.152,11.032,11.07,410677,0
2006-01-30,11.025,11.128,10.959,11.011,269777,0
2006-01-31,11.032,11.16,10.92,11.088,356688,0
2006-02-01,11.063,11.224,11.032,11.079,346062,0
2006-02-02,11.063,11.088,10.786,10.889,268734,0
2006-02-03,10.811,10.858,10.638,10.695,279883,0
2006-02-06,10.656,10.792,10.597,10.792,209168,0
2006-02-07,10.702,10.83,10.597,10.611,276395,0
2006-02-08,10.56,10.669,10.534,10.611,342405,0
2006-02-09,10.638,10.69,10.586,10.592,335785,0
2006-02-10,10.56,10.663,10.56,10.597,476336,0
2006-02-13,10.638,10.702,10.574,10.611,230943,0
2006-02-14,10.65,10.915,10.534,10.735,387164,0
2006-02-15,10.715,10.868,10.663,10.852,198371,0
2006-02-16,10.735,10.986,10.735,10.941,416599,0
2006-02-17,10.735,10.954,10.707,10.766,555231,0
2006-02-21,10.715,10.766,10.638,10.766,503855,0
2006-02-22,10.766,10.895,10.702,10.895,549310,0
2006-02-23,10.875,10.895,10.707,10.755,613405,0
2006-02-24,10.715,10.779,10.611,10.695,245571,0
2006-02-27,10.707,10.779,10.625,10.656,866816,0
2006-02-28,10.625,10.702,10.625,10.65,295381,0
2006-03-01,10.65,10.779,10.638,10.779,303391,0
2006-03-02,10.779,10.779,10.464,10.464,982461,0
2006-03-03,10.464,10.464,10.269,10.282,440982,0
2006-03-06,9.804,10.374,9.804,10.298,732358,0
2006-03-07,10.264,10.298,10.16,10.251,482955,0
2006-03-08,10.192,10.298,10.096,10.298,495322,0
2006-03-09,10.276,10.426,10.276,10.4,289629,0
2006-03-10,10.436,10.516,10.36,10.494,324117,0
2006-03-13,10.581,10.586,10.355,10.431,351111,0
2006-03-14,10.431,10.502,10.342,10.464,329865,0
2006-03-15,10.464,10.494,10.392,10.494,403014,0
2006-03-16,10.502,10.611,10.494,10.56,632737,0
2006-03-17,10.56,10.818,10.471,10.818,975140,0
2006-03-20,10.818,10.824,10.539,10.656,348499,0
2006-03-21,10.695,10.766,10.444,10.451,448647,0
2006-03-22,10.431,10.574,10.392,10.539,392566,0
2006-03-23,10.489,10.683,10.489,10.669,479992,0
2006-03-24,10.69,10.702,10.56,10.586,529803,0
2006-03-27,10.592,10.605,10.374,10.471,1494496,0
2006-03-28,10.457,10.457,10.251,10.342,1002314,0
2006-03-29,10.489,10.489,10.321,10.386,783391,0
2006-03-30,10.386,10.426,10.315,10.413,438889,0
2006-03-31,10.407,10.431,10.326,10.413,581532,0
2006-04-03,10.342,10.489,10.121,10.199,749425,0
2006-04-04,10.142,10.298,10.116,10.153,463972,0
2006-04-05,10.16,10.289,10.13,10.187,477034,0
2006-04-06,10.142,10.386,10.142,10.342,1643928,0
2006-04-07,10.315,10.444,10.276,10.289,842600,0
2006-04-10,10.269,10.377,10.238,10.269,993255,0
2006-04-11,10.276,10.431,10.251,10.315,741240,0
2006-04-12,10.36,10.392,10.246,10.289,524755,0
2006-04-13,10.264,10.326,10.238,10.315,755172,0
2006-04-17,10.289,10.333,10.246,10.289,572478,0
2006-04-18,10.35,10.715,10.342,10.669,1011540,0
2006-04-19,10.638,10.864,10.605,10.864,801676,0
2006-04-20,10.933,10.933,10.811,10.852,539383,0
2006-04-21,11.063,11.063,10.772,10.92,1353772,0
2006-04-24,10.909,10.927,10.766,10.779,1010324,0
2006-04-25,10.806,10.824,10.683,10.76,1079292,0
2006-04-26,10.663,10.695,10.342,10.426,789835,0
2006-04-27,10.269,10.715,10.264,10.586,816652,0
2006-04-28,10.516,10.941,10.444,10.766,787392,0
2006-05-01,10.818,10.824,10.566,10.592,692127,0
2006-05-02,10.611,10.735,10.436,10.669,748034,0
2006-05-03,10.663,10.772,10.574,10.741,716334,0
2006-05-04,10.715,10.837,10.715,10.772,501765,0
2006-05-05,10.786,10.933,10.772,10.915,248881,0
2006-05-08,10.864,10.986,10.864,10.954,490446,0
2006-05-09,10.927,11.036,10.889,10.915,401794,0
2006-05-10,10.875,10.909,10.683,10.779,424090,0
2006-05-11,10.755,10.755,10.457,10.489,578571,0
2006-05-12,10.238,10.502,10.238,10.321,626117,0
2006-05-15,10.264,10.457,10.246,10.413,556974,0
2006-05-16,10.431,10.494,10.386,10.413,339271,0
2006-05-17,10.386,10.386,10.16,10.264,320982,0
2006-05-18,10.342,10.476,10.289,10.289,535901,0
2006-05-19,10.258,10.326,10.071,10.134,569339,0
2006-05-22,10.102,10.212,10.089,10.134,681156,0
2006-05-23,10.187,10.238,10.024,10.045,553316,0
2006-05-24,10.038,10.212,9.941,10.153,1329393,0
2006-05-25,10.246,10.426,10.225,10.426,462578,0
2006-05-26,10.489,10.611,10.36,10.377,251315,0
2006-05-30,10.366,10.374,10.134,10.146,346932,0
2006-05-31,10.16,10.232,10.024,10.16,567950,0
2006-06-01,10.142,10.187,10.051,10.167,777638,0
2006-06-02,10.225,10.289,10.13,10.225,383683,0
2006-06-05,10.173,10.377,10.167,10.187,439415,0
2006-06-06,10.187,10.204,10.013,10.116,376887,0
2006-06-07,10.116,10.426,10.116,10.238,517263,0
2006-06-08,10.16,10.251,9.993,10.181,503681,0
2006-06-09,10.204,10.321,10.116,10.204,304611,0
2006-06-12,10.204,10.204,10.024,10.024,485394,0
2006-06-13,10.024,10.204,10.013,10.02,679413,0
2006-06-14,10.038,10.077,9.92,9.936,1173687,0
2006-06-15,9.972,10.219,9.966,10.204,450387,0
2006-06-16,10.204,10.212,10.096,10.167,1415424,0
2006-06-19,10.142,10.167,10.038,10.116,514825,0
2006-06-20,10.096,10.142,9.962,9.98,241740,0
2006-06-21,9.962,10.204,9.962,10.153,319762,0
2006-06-22,10.116,10.181,10.051,10.13,386646,0
2006-06-23,10.134,10.16,10.057,10.089,231808,0
2006-06-26,10.187,10.282,10.134,10.264,404059,0
2006-06-27,10.238,10.315,10.225,10.246,385597,0
2006-06-28,10.304,10.315,10.204,10.315,223627,0
2006-06-29,10.35,10.56,10.269,10.56,488179,0
2006-06-30,10.663,10.806,10.56,10.786,846783,0
2006-07-03,10.792,10.889,10.715,10.882,160579,0
2006-07-05,10.811,10.858,10.69,10.726,542517,0
2006-07-06,10.722,10.76,10.56,10.726,443767,0
2006-07-07,10.735,10.811,10.502,10.539,521269,0
2006-07-10,10.56,10.695,10.516,10.611,419735,0
2006-07-11,10.56,10.69,10.464,10.669,415901,0
2006-07-12,10.65,10.726,10.516,10.605,944664,0
2006-07-13,10.574,10.625,10.308,10.377,404408,0
2006-07-14,10.377,10.377,10.153,10.282,384033,0
2006-07-17,10.258,10.471,10.225,10.4,308443,0
2006-07-18,10.464,10.644,10.36,10.611,451607,0
2006-07-19,10.644,10.858,10.625,10.858,539559,0
2006-07-20,10.909,10.933,10.633,10.638,528761,0
2006-07-21,10.574,10.581,10.436,10.471,374798,0
2006-07-24,10.516,10.539,9.832,10.089,2192195,0
2006-07-25,9.941,10.096,9.89,10.071,1005793,0
2006-07-26,9.962,10.031,9.863,10.024,1524802,0
2006-07-27,9.941,9.949,9.775,9.804,517436,0
2006-07-28,9.863,10.051,9.811,10.051,669133,0
2006-07-31,10.031,10.038,9.897,9.949,662516,0
2006-08-01,9.89,9.972,9.752,9.914,775379,0
2006-08-02,9.936,9.98,9.87,9.962,610270,0
2006-08-03,9.914,10.005,9.903,9.993,530503,0
2006-08-04,10.038,10.064,9.876,9.962,1047246,0
2006-08-07,9.91,9.941,9.804,9.832,440982,0
2006-08-08,9.811,9.941,9.768,9.819,791747,0
2006-08-09,9.914,9.987,9.827,9.903,1615365,0
2006-08-10,9.914,10.212,9.863,10.071,1580016,0
2006-08-11,10.024,10.289,9.966,10.181,1106463,0
2006-08-14,10.181,10.489,10.181,10.436,1042893,0
2006-08-15,10.56,10.566,10.36,10.386,971659,0
2006-08-16,10.436,10.489,10.413,10.471,435929,0
2006-08-17,10.451,10.611,10.413,10.539,743679,0
2006-08-18,10.56,10.56,10.444,10.489,633779,0
2006-08-21,10.426,10.553,10.407,10.534,569863,0
2006-08-22,10.464,10.581,10.464,10.539,377763,0
2006-08-23,10.534,10.56,10.342,10.413,634649,0
2006-08-24,10.413,10.464,10.342,10.426,461704,0
2006-08-25,10.4,10.489,10.315,10.355,335436,0
2006-08-28,10.374,10.471,10.36,10.436,463972,0
2006-08-29,10.451,10.528,10.35,10.516,365570,0
2006-08-30,10.56,10.663,10.489,10.586,391522,0
2006-08-31,10.586,10.638,10.494,10.494,409980,0
2006-09-01,10.586,10.586,10.374,10.436,360342,0
2006-09-05,10.457,10.524,10.426,10.489,272393,0
2006-09-06,10.436,10.476,10.36,10.366,312625,0
2006-09-07,10.315,10.326,10.16,10.187,374276,0
2006-09-08,10.192,10.251,10.134,10.212,315408,0
2006-09-11,10.16,10.246,10.096,10.225,204817,0
2006-09-12,10.238,10.342,10.153,10.289,578919,0
2006-09-13,10.321,10.377,10.258,10.355,470067,0
2006-09-14,10.298,10.315,10.212,10.238,337356,0
2006-09-15,10.289,10.36,10.219,10.232,809686,0
2006-09-18,10.199,10.342,10.199,10.304,464321,0
2006-09-19,10.298,10.451,10.298,10.451,521094,0
2006-09-20,10.483,10.633,10.471,10.586,906523,0
2006-09-21,10.638,10.644,10.534,10.574,853052,0
2006-09-22,10.524,10.735,10.509,10.735,1054037,0
2006-09-25,10.722,10.792,10.638,10.749,558018,0
2006-09-26,10.76,10.792,10.605,10.633,650149,0
2006-09-27,10.586,10.726,10.574,10.683,826232,0
2006-09-28,10.592,10.65,10.528,10.605,1148258,0
2006-09-29,10.574,10.663,10.56,10.581,636220,0
2006-10-02,10.539,10.605,10.464,10.502,723651,0
2006-10-03,10.451,10.534,10.426,10.524,686030,0
2006-10-04,10.489,10.611,10.489,10.611,443074,0
2006-10-05,10.625,10.677,10.586,10.677,678193,0
2006-10-06,10.69,10.695,10.581,10.586,445857,0
2006-10-09,10.539,10.625,10.431,10.625,949715,0
2006-10-10,10.597,10.619,10.392,10.509,407020,0
2006-10-11,10.471,10.516,10.342,10.426,431928,0
2006-10-12,10.444,10.524,10.418,10.516,731662,0
2006-10-13,10.528,10.695,10.494,10.695,469196,0
2006-10-16,10.735,10.83,10.669,10.772,457003,0
2006-10-17,10.749,10.837,10.695,10.786,435586,0
2006-10-18,10.83,10.895,10.741,10.792,422172,0
2006-10-19,10.76,10.875,10.683,10.779,454568,0
2006-10-20,10.806,10.811,10.656,10.702,227109,0
2006-10-23,10.65,10.726,10.592,10.69,248010,0
2006-10-24,10.644,10.741,10.597,10.695,390475,0
2006-10-25,10.695,10.837,10.695,10.766,358955,0
2006-10-26,10.735,10.895,10.735,10.837,474073,0
2006-10-27,10.837,10.837,10.702,10.772,325684,0
2006-10-30,10.715,10.824,10.663,10.772,399703,0
2006-10-31,10.811,10.811,10.566,10.638,440982,0
2006-11-01,10.695,10.726,10.426,10.436,402142,0
2006-11-02,10.377,10.418,10.251,10.342,583798,0
2006-11-03,10.342,10.374,10.187,10.315,567253,0
2006-11-06,10.366,10.436,10.289,10.418,450035,0
2006-11-07,10.426,10.471,10.333,10.333,573694,0
2006-11-08,10.321,10.464,10.298,10.436,595289,0
2006-11-09,10.426,10.457,10.326,10.392,417644,0
2006-11-10,10.407,10.502,10.374,10.489,266296,0
2006-11-13,10.494,10.574,10.451,10.509,288762,0
2006-11-14,10.502,10.663,10.471,10.65,605044,0
2006-11-15,10.625,10.801,10.586,10.735,589024,0
2006-11-16,10.735,10.779,10.625,10.677,567253,0
2006-11-17,10.677,10.702,10.574,10.638,512211,0
2006-11-20,10.677,10.933,10.625,10.915,754651,0
2006-11-21,10.903,11.032,10.858,10.959,631515,0
2006-11-22,11.004,11.063,10.933,11.044,368354,0
2006-11-24,10.986,11.146,10.959,11.128,99621,0
2006-11-27,11.079,11.083,10.915,10.959,532417,0
2006-11-28,10.979,11.036,10.868,10.959,523185,0
2006-11-29,10.959,11.115,10.959,11.107,492707,0
2006-11-30,11.07,11.115,10.915,11.036,1810082,0
2006-12-01,10.979,11.07,10.844,11.032,485567,0
2006-12-04,11.054,11.16,10.986,11.107,525451,0
2006-12-05,11.16,11.16,11.025,11.036,775028,0
2006-12-06,10.998,11.135,10.941,11.088,595989,0
2006-12-07,11.115,11.135,11.018,11.107,393780,0
2006-12-08,11.054,11.16,10.973,11.122,625249,0
2006-12-11,11.122,11.224,11.095,11.16,417992,0
2006-12-12,11.135,11.211,11.036,11.107,583623,0
2006-12-13,11.166,11.211,10.967,11.032,511170,0
2006-12-14,11.036,11.107,10.895,10.927,625419,0
2006-12-15,10.927,11.011,10.895,10.954,951805,0
2006-12-18,10.986,10.998,10.818,10.852,547221,0
2006-12-19,10.772,10.909,10.749,10.909,703793,0
2006-12-20,10.889,11.095,10.889,11.004,510650,0
2006-12-21,11.025,11.115,10.915,10.933,443074,0
2006-12-22,10.967,11.004,10.76,10.895,470240,0
2006-12-26,10.779,10.915,10.779,10.875,500722,0
2006-12-27,10.927,11.107,10.927,11.101,439937,0
2006-12-28,11.079,11.128,10.986,11.079,823098,0
2006-12-29,11.101,11.474,11.063,11.313,4799254,0
2007-01-03,11.32,11.452,11.032,11.18,1689213,0
2007-01-04,11.166,11.18,11.004,11.107,703622,0
2007-01-05,10.669,11.05,10.597,10.726,841386,0
2007-01-08,10.669,10.702,10.581,10.683,938043,0
2007-01-09,10.644,10.695,10.392,10.695,977408,0
2007-01-10,10.625,10.644,10.524,10.644,1008758,0
2007-01-11,10.644,10.811,10.619,10.76,968353,0
2007-01-12,10.76,10.83,10.677,10.83,1000223,0
2007-01-16,10.592,10.967,10.592,10.967,906523,0
2007-01-17,10.903,11.018,10.852,10.993,823446,0
2007-01-18,10.967,11.063,10.903,10.993,629605,0
2007-01-19,10.954,11.083,10.852,11.083,548266,0
2007-01-22,11.083,11.101,10.967,10.998,521094,0
2007-01-23,10.726,10.726,10.502,10.619,4751010,0
2007-01-24,10.592,10.663,10.502,10.65,4074385,0
2007-01-25,10.619,10.677,10.586,10.638,1206255,0
2007-01-26,10.677,10.792,10.611,10.779,1991733,0
2007-01-29,10.772,10.824,10.715,10.755,781472,0
2007-01-30,10.755,10.806,10.702,10.792,623156,0
2007-01-31,10.792,10.83,10.69,10.741,954244,0
2007-02-01,10.801,10.837,10.644,10.824,441678,0
2007-02-02,10.852,10.852,10.702,10.806,578919,0
2007-02-05,10.844,10.915,10.792,10.889,1087652,0
2007-02-06,10.889,11.025,10.858,11.018,845395,0
2007-02-07,11.079,11.224,10.927,11.217,1967175,0
2007-02-08,11.269,11.269,11.128,11.203,1244400,0
2007-02-09,11.18,11.192,10.792,11.036,1426746,0
2007-02-12,11.036,11.036,10.755,10.824,719243,0
2007-02-13,10.875,10.993,10.735,10.979,803522,0
2007-02-14,10.973,11.036,10.806,10.83,746816,0
2007-02-15,10.818,10.986,10.76,10.852,674710,0
2007-02-16,10.852,10.954,10.76,10.903,769456,0
2007-02-20,10.903,10.948,10.792,10.895,702924,0
2007-02-21,10.837,10.858,10.677,10.824,1272612,0
2007-02-22,10.83,10.864,10.65,10.811,1432845,0
2007-02-23,10.766,10.786,10.546,10.597,1072499,0
2007-02-26,10.65,10.65,10.35,10.534,1564272,0
2007-02-27,10.083,10.502,10.083,10.269,1400449,0
2007-02-28,10.264,10.502,10.225,10.374,1926423,0
2007-03-01,10.276,10.534,10.16,10.386,1716312,0
2007-03-02,10.36,10.436,10.187,10.225,1101061,0
2007-03-05,10.121,10.4,10.077,10.108,1745294,0
2007-03-06,10.096,10.418,10.096,10.35,7325499,0
2007-03-07,10.326,10.457,10.246,10.366,2988123,0
2007-03-08,10.431,10.546,10.298,10.342,2069934,0
2007-03-09,10.407,10.528,10.355,10.524,835465,0
2007-03-12,10.431,10.633,10.407,10.524,1088347,0
2007-03-13,10.4,10.553,10.366,10.426,1969962,0
2007-03-14,10.36,10.581,10.36,10.528,1686950,0
2007-03-15,10.546,10.69,10.502,10.69,893636,0
2007-03-16,10.269,10.683,10.238,10.644,1359346,0
2007-03-19,10.69,10.715,10.619,10.69,857758,0
2007-03-20,10.663,10.792,10.611,10.779,1048118,0
2007-03-21,10.772,11.083,10.715,10.979,1361962,0
2007-03-22,10.979,10.979,10.818,10.92,1614670,0
2007-03-23,10.967,10.986,10.882,10.92,649802,0
2007-03-26,10.92,10.998,10.779,10.844,1014326,0
2007-03-27,10.786,10.868,10.749,10.801,2404157,0
2007-03-28,10.722,10.868,10.605,10.766,2143082,0
2007-03-29,10.801,10.844,10.574,10.644,1455135,0
2007-03-30,10.638,10.69,10.574,10.663,1317544,0
2007-04-02,10.702,10.852,10.581,10.76,2465458,0
2007-04-03,10.779,10.993,10.779,10.927,2500119,0
2007-04-04,10.895,10.959,10.702,10.824,984372,0
2007-04-05,10.792,10.895,10.786,10.852,657291,0
2007-04-09,10.83,10.852,10.683,10.695,612707,0
2007-04-10,10.65,10.715,10.611,10.695,764058,0
2007-04-11,10.69,10.69,10.471,10.546,1255893,0
2007-04-12,10.546,10.597,10.431,10.581,859146,0
2007-04-13,10.581,10.702,10.528,10.702,1402538,0
2007-04-16,10.76,10.959,10.726,10.824,1805207,0
2007-04-17,10.824,10.959,10.76,10.824,818046,0
2007-04-18,10.818,10.844,10.722,10.735,649108,0
2007-04-19,10.702,10.741,10.619,10.644,733575,0
2007-04-20,10.811,10.811,10.597,10.644,740365,0
2007-04-23,10.625,10.811,10.619,10.735,976887,0
2007-04-24,10.735,10.903,10.581,10.786,2485148,0
2007-04-25,10.852,10.858,10.749,10.792,791047,0
2007-04-26,10.766,10.852,10.715,10.801,300432,0
2007-04-27,10.755,10.852,10.715,10.76,728525,0
2007-04-30,10.735,10.766,10.489,10.546,1181702,0
2007-05-01,10.534,10.707,10.476,10.663,1468025,0
2007-05-02,10.695,10.806,10.581,10.779,598772,0
2007-05-03,10.801,10.852,10.663,10.726,581009,0
2007-05-04,10.755,10.779,10.619,10.683,759876,0
2007-05-07,10.707,10.755,10.611,10.633,480341,0
2007-05-08,10.56,10.69,10.546,10.677,740716,0
2007-05-09,10.625,10.852,10.619,10.83,820309,0
2007-05-10,10.741,10.786,10.663,10.683,880572,0
2007-05-11,10.722,10.915,10.707,10.837,1057698,0
2007-05-14,10.83,10.875,10.695,10.749,484349,0
2007-05-15,10.735,10.801,10.502,10.586,1532637,0
2007-05-16,10.633,10.644,10.502,10.597,978975,0
2007-05-17,10.546,10.56,10.4,10.407,828495,0
2007-05-18,10.413,10.431,10.212,10.289,1518707,0
2007-05-21,10.304,10.509,10.289,10.377,862457,0
2007-05-22,10.386,10.619,10.321,10.539,836333,0
2007-05-23,10.592,10.69,10.431,10.476,1473950,0
2007-05-24,10.431,10.509,10.225,10.315,904430,0
2007-05-25,10.374,10.4,10.251,10.298,677496,0
2007-05-29,10.444,10.489,10.4,10.431,884230,0
2007-05-30,10.36,10.592,10.36,10.546,780253,0
2007-05-31,10.597,10.597,10.451,10.502,1251536,0
2007-06-01,10.528,10.586,10.431,10.546,1466108,0
2007-06-04,10.502,10.726,10.502,10.677,1207823,0
2007-06-05,10.638,10.766,10.553,10.611,1445907,0
2007-06-06,10.528,10.56,10.436,10.476,1239517,0
2007-06-07,10.431,10.476,10.298,10.355,1720041,0
2007-06-08,10.36,10.586,10.289,10.524,860541,0
2007-06-11,10.524,10.619,10.483,10.502,1022690,0
2007-06-12,10.431,10.516,10.304,10.374,2390743,0
2007-06-13,10.386,10.656,10.326,10.56,1221760,0
2007-06-14,10.524,10.597,10.418,10.431,1099842,0
2007-06-15,10.766,10.766,10.592,10.625,2418087,0
2007-06-18,10.683,10.715,10.436,10.471,1500070,0
2007-06-19,10.444,10.644,10.374,10.619,1321204,0
2007-06-20,10.702,10.76,10.509,10.509,2402062,0
2007-06-21,10.502,10.726,10.426,10.619,1209739,0
2007-06-22,10.581,10.715,10.574,10.695,1687819,0
2007-06-25,10.663,10.663,10.471,10.524,1506861,0
2007-06-26,10.581,10.65,10.502,10.539,941525,0
2007-06-27,10.451,10.669,10.315,10.669,2072548,0
2007-06-28,10.677,10.766,10.581,10.581,1243178,0
2007-06-29,10.638,10.715,10.471,10.502,1078420,0
2007-07-02,10.546,10.852,10.528,10.806,1057519,0
2007-07-03,10.801,10.806,10.735,10.755,379325,0
2007-07-05,10.786,10.92,10.772,10.837,574044,0
2007-07-06,10.811,10.92,10.726,10.83,691602,0
2007-07-09,10.83,10.915,10.766,10.875,822056,0
2007-07-10,10.772,10.83,10.574,10.597,1008233,0
2007-07-11,10.574,10.619,10.489,10.574,669133,0
2007-07-12,10.619,10.702,10.581,10.69,1472552,0
2007-07-13,10.69,10.735,10.592,10.722,564465,0
2007-07-16,10.726,10.852,10.65,10.65,1205734,0
2007-07-17,10.656,10.755,10.625,10.644,533468,0
2007-07-18,10.566,10.633,10.457,10.619,887011,0
2007-07-19,10.669,10.715,10.625,10.644,436454,0
2007-07-20,10.619,10.663,10.304,10.431,1168985,0
2007-07-23,10.451,10.471,10.219,10.219,942923,0
2007-07-24,10.153,10.204,9.949,9.993,2248797,0
2007-07-25,10.024,10.142,9.897,10.013,1338623,0
2007-07-26,9.852,10.013,9.731,9.954,3606405,0
2007-07-27,9.586,9.92,9.586,9.608,1246492,0
2007-07-30,9.619,9.752,9.3738,9.678,1351685,0
2007-07-31,9.759,9.852,9.504,9.527,766320,0
2007-08-01,9.624,9.689,9.3414,9.638,1592773,0
2007-08-02,9.594,9.972,9.594,9.936,1411596,0
2007-08-03,9.897,9.897,9.4682,9.4761,885270,0
2007-08-06,9.914,9.92,9.2444,9.804,1585937,0
2007-08-07,9.737,10.096,9.624,9.914,1504599,0
2007-08-08,9.827,10.225,9.827,10.225,2250716,0
2007-08-09,9.563,10.219,9.3414,9.852,2347205,0
2007-08-10,9.741,10.407,9.619,10.264,2058092,0
2007-08-13,10.377,10.451,9.91,10.045,873080,0
2007-08-14,9.987,10.153,9.737,9.737,1305531,0
2007-08-15,9.663,10.057,9.4318,9.608,2464937,0
2007-08-16,9.516,10.064,9.4908,10.038,2846532,0
2007-08-17,10.355,10.476,10.096,10.298,2778783,0
2007-08-20,10.308,10.539,10.225,10.315,2352254,0
2007-08-21,10.199,10.534,10.146,10.502,1838644,0
2007-08-22,10.586,10.702,10.546,10.663,1665876,0
2007-08-23,10.695,10.702,10.528,10.619,1913710,0
2007-08-24,10.581,10.586,10.374,10.494,1349941,0
2007-08-27,10.436,10.528,10.298,10.35,1487181,0
2007-08-28,10.315,10.355,10.13,10.16,1364574,0
2007-08-29,10.246,10.374,10.199,10.374,910175,0
2007-08-30,10.251,10.502,10.238,10.457,774155,0
2007-08-31,10.592,10.644,10.413,10.436,1285329,0
2007-09-04,10.4,10.633,10.326,10.566,657120,0
2007-09-05,10.574,10.574,10.413,10.476,776069,0
2007-09-06,10.528,10.574,10.377,10.476,960338,0
2007-09-07,10.35,10.426,10.142,10.246,1194763,0
2007-09-10,10.289,10.386,10.096,10.187,813170,0
2007-09-11,10.225,10.431,10.225,10.431,773808,0
2007-09-12,10.413,10.464,10.269,10.304,462753,0
2007-09-13,10.333,10.494,10.308,10.431,568295,0
2007-09-14,10.342,10.444,10.232,10.413,1246838,0
2007-09-17,10.494,10.574,10.342,10.431,1910574,0
2007-09-18,10.471,10.755,10.444,10.741,2122182,0
2007-09-19,10.741,10.967,10.69,10.695,2563513,0
2007-09-20,10.726,10.735,10.574,10.592,1079467,0
2007-09-21,10.677,10.677,10.524,10.524,1426746,0
2007-09-24,10.539,10.592,10.436,10.502,1058218,0
2007-09-25,10.476,10.502,10.355,10.386,847653,0
2007-09-26,10.35,10.366,10.083,10.142,1281145,0
2007-09-27,10.204,10.269,10.187,10.199,868900,0
2007-09-28,10.16,10.212,10.096,10.102,766839,0
2007-10-01,10.077,10.232,10.077,10.232,1282195,0
2007-10-02,10.264,10.386,10.251,10.36,1164632,0
2007-10-03,10.298,10.476,10.219,10.304,1596035,0
2007-10-04,10.289,10.4,10.258,10.342,1029130,0
2007-10-05,10.413,10.597,10.36,10.528,1190584,0
2007-10-08,10.476,10.597,10.431,10.489,535555,0
2007-10-09,10.502,10.546,10.413,10.476,911223,0
2007-10-10,10.476,10.574,10.377,10.546,2030402,0
2007-10-11,10.546,10.619,10.431,10.431,897639,0
2007-10-12,10.464,10.586,10.444,10.509,926206,0
2007-10-15,10.528,10.528,10.199,10.269,732186,0
2007-10-16,10.269,10.36,10.181,10.304,924982,0
2007-10-17,10.426,10.426,10.051,10.289,1007360,0
2007-10-18,10.219,10.315,10.108,10.192,673665,0
2007-10-19,10.167,10.167,9.839,9.839,984023,0
2007-10-22,9.715,10.051,9.715,10.005,1168115,0
2007-10-23,10.13,10.187,9.954,10.121,684114,0
2007-10-24,10.064,10.089,9.87,10.083,892937,0
2007-10-25,10.13,10.173,9.962,10.102,773112,0
2007-10-26,10.225,10.269,10.02,10.225,656766,0
2007-10-29,10.298,10.333,9.993,10.013,567425,0
2007-10-30,9.966,10.108,9.949,10,1873653,0
2007-10-31,10.051,10.064,9.845,9.993,1024429,0
2007-11-01,9.746,9.827,9.657,9.697,1378157,0
2007-11-02,9.782,9.782,9.4053,9.52,1145651,0
2007-11-05,9.4456,9.4908,9.3414,9.3945,828324,0
2007-11-06,9.4633,9.638,9.3414,9.594,767364,0
2007-11-07,9.4456,9.549,9.1089,9.1089,1059438,0
2007-11-08,9.1089,9.3876,9.0909,9.284,1391913,0
2007-11-09,9.1355,9.3352,8.9926,9.1611,1178393,0
2007-11-12,9.1544,9.284,8.9926,9.1289,1622162,0
2007-11-13,9.2261,9.527,9.2261,9.527,907564,0
2007-11-14,9.594,9.638,9.3159,9.3414,1018684,0
2007-11-15,9.2898,9.3601,9.1089,9.2579,1316152,0
2007-11-16,9.2647,9.2647,8.9992,9.0132,1527590,0
2007-11-19,9.0057,9.1355,8.8512,8.9674,1481606,0
2007-11-20,8.9235,9.1289,8.7229,8.8964,1370670,0
2007-11-21,8.8245,8.986,8.7611,8.8778,1345415,0
2007-11-23,8.9674,9.0567,8.9039,9.0057,287891,0
2007-11-26,8.9926,9.0057,8.5473,8.5473,1256941,0
2007-11-27,8.5012,8.6525,8.4783,8.6391,1614771,0
2007-11-28,8.7166,8.9748,8.6391,8.8512,1099321,0
2007-11-29,8.806,8.9926,8.7611,8.8712,834068,0
2007-11-30,9.0197,9.1165,8.8245,8.9291,1593945,0
2007-12-03,9.0132,9.0132,8.741,8.7998,676155,0
2007-12-04,8.7373,8.7933,8.6319,8.6454,947796,0
2007-12-05,8.7547,8.7998,8.5349,8.6391,1143206,0
2007-12-06,8.6264,8.9609,8.6264,8.9609,1140074,0
2007-12-07,8.9086,8.986,8.7611,8.8245,596855,0
2007-12-10,8.8648,9.0057,8.7483,8.9926,742109,0
2007-12-11,9.0132,9.0132,8.4721,8.4721,1123005,0
2007-12-12,8.6914,8.806,8.3552,8.4067,1473493,0
2007-12-13,8.3672,8.4571,8.304,8.4004,1343098,0
2007-12-14,8.3621,8.4969,8.2005,8.2712,1581059,0
2007-12-17,8.2712,8.2911,7.9495,7.9495,1285676,0
2007-12-18,8.0597,8.104,7.7818,8.0394,998830,0
2007-12-19,8.0843,8.104,7.9944,8.0597,952498,0
2007-12-20,8.0775,8.1293,7.917,8.0912,990471,0
2007-12-21,8.2133,8.3171,8.0843,8.1554,1610835,0
2007-12-24,8.1361,8.3958,8.0843,8.3958,339621,0
2007-12-26,9.1611,9.1668,8.4571,8.774,2021676,0
2007-12-27,8.9356,8.9356,8.4004,8.4067,2416696,0
2007-12-28,8.5349,8.5685,8.336,8.336,1280694,0
2007-12-31,8.412,8.412,8.2133,8.3492,1304029,0
2008-01-02,8.3222,8.45,8.2712,8.2911,1095377,0
2008-01-03,8.3492,8.4189,8.1811,8.1879,1459640,0
2008-01-04,8.0912,8.1946,8.0259,8.0597,1801096,0
2008-01-07,8.1167,8.3222,7.9803,8.2073,1620945,0
2008-01-08,8.2133,8.3811,7.7239,7.7374,1756811,0
2008-01-09,7.7239,7.9495,7.492,7.8972,1171497,0
2008-01-10,7.8269,8.1743,7.7239,8.0597,1425386,0
2008-01-11,7.9297,8.252,7.8463,8.0137,1578441,0
2008-01-14,8.143,8.2133,7.7752,7.9037,1097227,0
2008-01-15,7.8651,8.0597,7.7893,7.8201,2691618,0
2008-01-16,7.8333,8.0597,7.7615,7.8521,1325682,0
2008-01-17,7.8717,7.9495,7.7479,7.8201,1002853,0
2008-01-18,7.9102,7.9297,7.4336,7.485,1689769,0
2008-01-22,7.1369,7.5686,6.8984,7.5304,1711324,0
2008-01-23,7.4202,8.6319,7.3819,8.5749,2486948,0
2008-01-24,8.5012,8.5313,7.8972,7.962,2036505,0
2008-01-25,8.1167,8.252,7.8463,7.9297,1706964,0
2008-01-28,8.0137,8.4261,7.7615,8.4261,1501339,0
2008-01-29,8.4907,8.5243,8.2841,8.4571,1780290,0
2008-01-30,8.3672,8.6851,8.2073,8.2331,1122482,0
2008-01-31,8.1106,8.6454,8.0912,8.5813,3800078,0
2008-02-01,8.5993,8.8964,8.4969,8.8448,2456057,0
2008-02-04,8.8383,8.8583,8.6201,8.7804,972353,0
2008-02-05,8.5939,8.7373,8.5012,8.5243,2623324,0
2008-02-06,8.6138,8.6264,8.3882,8.4189,1496089,0
2008-02-07,8.4067,8.6319,8.3741,8.6319,1610138,0
2008-02-08,8.6391,8.6643,8.3741,8.5012,1236905,0
2008-02-11,8.5163,8.6201,8.3222,8.4969,1486316,0
2008-02-12,8.5313,8.7094,8.4907,8.6391,2765396,0
2008-02-13,8.729,8.8208,8.5813,8.7998,856494,0
2008-02-14,8.8583,8.8964,8.5552,8.5749,708519,0
2008-02-15,8.5243,8.5993,8.4332,8.5749,1341062,0
2008-02-19,8.7031,8.7229,8.5473,8.5813,1299946,0
2008-02-20,8.5092,8.7933,8.4641,8.7933,831216,0
2008-02-21,8.8448,8.8964,8.5092,8.5163,719295,0
2008-02-22,8.7933,8.7933,8.4261,8.7166,1161780,0
2008-02-25,8.7373,9.0376,8.5993,9.0376,964517,0
2008-02-26,9.0567,9.0766,8.7998,8.8583,1225589,0
2008-02-27,8.6643,8.8448,8.5615,8.7031,1992536,0
2008-02-28,8.0468,8.729,8.0468,8.5615,1504939,0
2008-02-29,8.4721,8.4721,8.265,8.31,1936991,0
2008-03-03,8.3171,8.4411,8.2461,8.4411,1440334,0
2008-03-04,8.412,8.5473,8.2971,8.4261,2464070,0
2008-03-05,8.4907,8.5092,8.3171,8.3811,1217580,0
2008-03-06,8.3222,8.4332,8.2193,8.2971,2876082,0
2008-03-07,8.1946,8.5749,8.1623,8.4854,1255198,0
2008-03-10,8.4969,8.5813,8.4004,8.4004,1078075,0
2008-03-11,8.6525,8.8448,8.4907,8.8448,1503986,0
2008-03-12,8.8383,8.9291,8.5615,8.5813,1173557,0
2008-03-13,8.4571,8.8964,8.412,8.8964,2140032,0
2008-03-14,8.8964,8.916,8.5163,8.6851,1722557,0
2008-03-17,8.5313,8.8383,8.4854,8.7373,1547765,0
2008-03-18,8.9235,9.0463,8.6264,9.0132,1272400,0
2008-03-19,9.1032,9.1289,8.7998,8.7998,1454962,0
2008-03-20,8.9356,9.1421,8.7933,9.0652,2868923,0
2008-03-24,9.1165,9.2511,9.0909,9.1611,1593830,0
2008-03-25,9.0463,9.2125,8.6454,8.7373,12260369,0
2008-03-26,8.7166,8.8135,8.5813,8.6074,1668639,0
2008-03-27,8.5939,8.6391,8.2193,8.2193,1666745,0
2008-03-28,8.2461,8.265,8.1225,8.1743,2009092,0
2008-03-31,8.2133,8.4783,8.1946,8.2712,2248452,0
2008-04-01,8.4067,8.5993,8.3422,8.5749,2139076,0
2008-04-02,8.5552,8.6454,8.4261,8.5163,1515399,0
2008-04-03,8.4907,8.5813,8.4473,8.5473,2139574,0
2008-04-04,8.5243,8.5749,8.4411,8.5313,1803990,0
2008-04-07,8.6779,8.6779,8.45,8.5163,1127184,0
2008-04-08,8.5163,8.5163,8.3882,8.4411,916714,0
2008-04-09,8.4411,8.4641,8.265,8.265,1039960,0
2008-04-10,8.2911,8.412,8.265,8.3552,1326603,0
2008-04-11,8.3222,8.3292,8.1879,8.1879,970090,0
2008-04-14,8.2133,8.3422,8.1811,8.2269,1505136,0
2008-04-15,8.2269,8.31,8.1946,8.31,1257433,0
2008-04-16,8.3672,8.5313,8.3492,8.5163,1831178,0
2008-04-17,8.4721,8.5473,8.4473,8.5349,933874,0
2008-04-18,8.7229,8.7229,8.5092,8.5473,893852,0
2008-04-21,8.4969,8.4969,8.336,8.3422,584441,0
2008-04-22,8.3171,8.45,8.278,8.3492,787416,0
2008-04-23,8.412,8.5163,8.3171,8.4261,635315,0
2008-04-24,8.4189,8.7373,8.4067,8.6779,1035294,0
2008-04-25,8.7229,8.7373,8.4473,8.6138,655595,0
2008-04-28,8.6319,8.6391,8.5552,8.6201,760127,0
2008-04-29,8.6138,8.6138,8.4067,8.4783,2107407,0
2008-04-30,8.4907,8.5313,8.265,8.265,1091660,0
2008-05-01,8.278,8.4571,8.252,8.4261,1224186,0
2008-05-02,8.4907,8.4969,8.2911,8.304,933387,0
2008-05-05,8.3171,8.336,8.2331,8.265,1196101,0
2008-05-06,8.2133,8.412,8.2133,8.3492,1542723,0
2008-05-07,8.3422,8.412,8.1623,8.1674,1129153,0
2008-05-08,8.104,8.3672,8.104,8.1946,1203812,0
2008-05-09,8.1946,8.4783,8.1554,8.4067,1023442,0
2008-05-12,8.412,8.7094,8.412,8.7094,1054523,0
2008-05-13,8.7373,8.7804,8.5473,8.7804,946685,0
2008-05-14,8.8648,8.8712,8.7094,8.8648,1378402,0
2008-05-15,8.8583,8.916,8.7166,8.916,975587,0
2008-05-16,8.9086,8.9422,8.6454,8.6914,1017468,0
2008-05-19,8.6851,8.6914,8.5749,8.6391,971938,0
2008-05-20,8.6579,8.6715,8.5163,8.6138,1048186,0
2008-05-21,8.6138,8.7031,8.3672,8.3811,1290305,0
2008-05-22,8.3811,8.6319,8.3672,8.5993,1535773,0
2008-05-23,8.5993,8.5993,8.4067,8.4969,2704847,0
2008-05-27,8.542,8.8448,8.5313,8.8448,1285203,0
2008-05-28,8.9235,8.9235,8.7611,8.8844,925141,0
2008-05-29,8.9422,9.051,8.8908,9.032,1112162,0
2008-05-30,9.0132,9.0652,8.9039,8.9488,1748186,0
2008-06-02,8.8712,8.8964,8.729,8.8135,902426,0
2008-06-03,8.8383,8.9422,8.806,8.9422,784880,0
2008-06-04,8.8583,8.9992,8.774,8.8135,1136334,0
2008-06-05,8.8328,8.9992,8.8208,8.9992,734795,0
2008-06-06,8.8712,8.9814,8.7031,8.7031,992529,0
2008-06-09,8.7166,8.774,8.3958,8.4004,1055354,0
2008-06-10,8.3222,8.4907,8.3222,8.3811,1471184,0
2008-06-11,8.4261,8.4261,8.1623,8.1623,1207302,0
2008-06-12,8.1674,8.3741,8.1623,8.2461,808464,0
2008-06-13,8.278,8.3422,8.1167,8.304,999413,0
2008-06-16,8.304,8.4783,8.265,8.4783,951256,0
2008-06-17,8.45,8.5092,8.2073,8.2712,2067061,0
2008-06-18,8.2193,8.3882,8.1811,8.3492,1210728,0
2008-06-19,8.3492,8.6851,8.3292,8.6643,1160592,0
2008-06-20,8.5939,8.6643,8.3552,8.4189,1675819,0
2008-06-23,8.4783,8.5012,8.2712,8.2712,853171,0
2008-06-24,8.2005,8.31,8.097,8.1167,1387803,0
2008-06-25,8.1743,8.3171,8.0468,8.1554,1521880,0
2008-06-26,7.8717,8.0597,7.8406,7.8585,2915011,0
2008-06-27,7.8585,8.0137,7.8463,7.9562,3392413,0
2008-06-30,7.8269,7.9803,7.7818,7.8269,1449335,0
2008-07-01,7.7752,7.8972,7.6407,7.8717,1185044,0
2008-07-02,7.8717,7.8914,7.7239,7.7689,1749483,0
2008-07-03,7.7949,7.8406,7.6001,7.6001,418212,0
2008-07-07,7.5821,7.7439,7.3625,7.4272,1103659,0
2008-07-08,7.3748,7.9745,7.3234,7.9429,1526453,0
2008-07-09,7.9562,7.9562,7.195,7.253,1620069,0
2008-07-10,7.2336,7.5947,7.2077,7.5045,1133761,0
2008-07-11,7.3305,7.7479,7.2658,7.6074,1138703,0
2008-07-14,7.7479,7.7551,7.1884,7.2141,1086500,0
2008-07-15,7.1754,7.5821,7.1047,7.3234,1393842,0
2008-07-16,7.3435,7.9495,7.2401,7.9037,1209523,0
2008-07-17,7.9429,8.104,7.71,8.0597,1364670,0
2008-07-18,8.0716,8.265,7.5756,8.0193,1085784,0
2008-07-21,8.0326,8.1167,7.9102,8.0843,831807,0
2008-07-22,7.9745,8.4783,7.9228,8.4473,1446853,0
2008-07-23,8.3422,8.5685,8.3222,8.5243,2222127,0
2008-07-24,8.0843,8.45,7.9745,8.0527,1259035,0
2008-07-25,8.0527,8.412,8.0394,8.3958,1176210,0
2008-07-28,8.3621,8.5012,7.9944,8.0468,1309922,0
2008-07-29,8.1554,8.5243,8.1554,8.5243,1689287,0
2008-07-30,8.5313,8.5685,8.1293,8.3811,1059722,0
2008-07-31,8.2461,8.3672,8.1554,8.265,1213765,0
2008-08-01,8.278,8.3882,8.0394,8.3422,927705,0
2008-08-04,8.265,8.2841,8.0656,8.104,842632,0
2008-08-05,8.1879,8.4907,8.0597,8.4411,1164572,0
2008-08-06,8.3672,8.4411,8.265,8.3672,876096,0
2008-08-07,7.627,8.5243,7.627,8.252,1627049,0
2008-08-08,8.259,8.6319,8.259,8.5939,2431483,0
2008-08-11,8.3621,8.7804,8.3621,8.6977,1668452,0
2008-08-12,8.6264,8.6264,8.3958,8.4854,1079542,0
2008-08-13,8.6391,8.6391,8.1554,8.278,1417075,0
2008-08-14,8.2133,8.4907,8.2133,8.4189,937403,0
2008-08-15,8.4854,8.5993,8.1623,8.3222,924679,0
2008-08-18,8.3492,8.4067,8.0775,8.278,799955,0
2008-08-19,8.104,8.265,7.9944,8.0597,823130,0
2008-08-20,8.0775,8.1489,7.9562,8.1489,1141418,0
2008-08-21,8.0137,8.3492,8.0137,8.2712,1431837,0
2008-08-22,8.4721,8.5012,8.239,8.4721,974734,0
2008-08-25,8.265,8.3882,8.2133,8.252,942859,0
2008-08-26,8.2269,8.4332,8.2073,8.4332,961443,0
2008-08-27,8.3882,8.5012,8.3422,8.4721,790227,0
2008-08-28,8.6074,8.7878,8.4473,8.7878,1130087,0
2008-08-29,8.729,8.7373,8.5243,8.5615,1011679,0
2008-09-02,8.729,8.8448,8.4854,8.6977,699507,0
2008-09-03,8.6715,8.9992,8.5993,8.986,1205838,0
2008-09-04,8.8964,8.9488,8.5813,8.6264,1692848,0
2008-09-05,8.5313,8.6138,8.4261,8.542,1260474,0
2008-09-08,8.9674,8.9674,8.5813,8.741,2187754,0
2008-09-09,8.7373,8.8328,8.3958,8.4571,2522944,0
2008-09-10,8.542,8.7373,8.4261,8.6138,1114486,0
2008-09-11,8.5012,8.6138,8.3552,8.5615,924262,0
2008-09-12,8.4411,8.6977,8.4332,8.6643,1025569,0
2008-09-15,8.4473,8.5313,8.0597,8.0597,1789763,0
2008-09-16,8.0259,8.5993,8.0259,8.542,2293148,0
2008-09-17,8.3621,8.5939,7.5882,7.6649,2302122,0
2008-09-18,8.265,9.0132,6.7885,8.0137,3730874,0
2008-09-19,7.962,8.2133,7.627,8.2133,3704055,0
2008-09-22,8.2133,8.2133,7.5821,7.5821,1305871,0
2008-09-23,7.7615,7.9803,7.7171,7.8521,1598134,0
2008-09-24,7.9495,8.1225,7.7752,8.0011,854573,0
2008-09-25,8.3811,8.4411,8.097,8.4067,1112924,0
2008-09-26,8.0259,8.6525,7.8463,8.6319,856604,0
2008-09-29,8.3292,8.7694,7.5304,8.2331,1231636,0
2008-09-30,8.6138,12.049,8.336,9.89,2090637,0
2008-10-01,9.646,9.678,7.7893,8.1225,1868810,0
2008-10-02,8.097,8.104,7.2723,7.2982,1134141,0
2008-10-03,7.5045,7.6136,6.5438,6.6017,1511395,0
2008-10-06,6.5438,6.5566,5.4929,5.8862,2029578,0
2008-10-07,5.9183,6.1697,5.4415,5.4415,1847644,0
2008-10-08,5.3252,5.8281,5.0801,5.235,2121770,0
2008-10-09,5.2672,5.4283,4.6999,4.6999,2074325,0
2008-10-10,4.3517,5.2479,3.1978,5.2479,5160960,0
2008-10-13,5.5186,5.7119,5.048,5.4542,1915934,0
2008-10-14,5.7377,5.7444,4.384,4.7384,1994652,0
2008-10-15,4.5774,5.0027,4.139,4.2036,1746193,0
2008-10-16,4.2678,4.7643,4.0165,4.4872,2313249,0
2008-10-17,4.5129,4.5516,4.171,4.2743,1382864,0
2008-10-20,4.326,4.384,4.0229,4.2163,1057180,0
2008-10-21,4.139,4.3451,4.0165,4.0357,1153539,0
2008-10-22,3.9199,4.1327,3.5974,3.6814,1987466,0
2008-10-23,3.8164,3.9004,3.2364,3.6103,2393351,0
2008-10-24,3.3976,3.5846,3.1137,3.2364,1321644,0
2008-10-27,3.1267,3.3525,2.9526,2.985,1625431,0
2008-10-28,3.1589,3.7651,2.9657,3.7327,3379932,0
2008-10-29,3.6747,3.9649,3.4425,3.7456,2476478,0
2008-10-30,3.8552,4.2807,3.8361,4.255,1815766,0
2008-10-31,4.0744,4.6096,4.0744,4.6096,1899926,0
2008-11-03,4.6675,4.6675,4.3517,4.3903,1269651,0
2008-11-04,4.5388,4.6224,4.3388,4.5902,1248566,0
2008-11-05,4.4937,4.687,4.0744,4.1455,2096510,0
2008-11-06,4.1068,4.3517,3.8425,3.8617,1664995,0
2008-11-07,3.8876,4.3322,3.7327,4.3322,1453055,0
2008-11-10,4.3775,4.5129,3.6491,3.707,1364945,0
2008-11-11,3.6103,4.0357,3.5781,3.7651,1254257,0
2008-11-12,3.6619,3.8293,3.3329,3.4107,2115858,0
2008-11-13,3.4685,3.9131,3.1912,3.7714,3234692,0
2008-11-14,3.6877,3.6877,3.1203,3.1267,1988923,0
2008-11-17,3.1267,3.2234,2.8367,2.8431,2345146,0
2008-11-18,2.8431,3.0173,2.585,3.0173,2380519,0
2008-11-19,2.9011,2.9142,2.3597,2.3597,2298356,0
2008-11-20,2.2951,2.4369,1.8956,1.9534,3639480,0
2008-11-21,2.0435,2.1082,1.7148,1.9405,4026225,0
2008-11-24,2.0308,2.347,1.9597,2.3015,4685876,0
2008-11-25,1.9018,2.1984,1.7408,2.1533,3263552,0
2008-11-26,2.0825,2.5466,2.005,2.5401,2763411,0
2008-11-28,2.5596,2.7851,2.4819,2.7851,1432439,0
2008-12-01,2.6627,2.7205,1.831,1.831,3552632,0
2008-12-02,1.889,2.2307,1.8631,2.2307,4241227,0
2008-12-03,2.1082,2.2498,2.0116,2.2498,2735660,0
2008-12-04,2.1856,2.3082,2.0694,2.0887,2338044,0
2008-12-05,2.0179,2.3531,2.0116,2.3402,2717786,0
2008-12-08,2.4305,2.6884,2.347,2.6884,2991823,0
2008-12-09,2.6498,2.7205,2.347,2.3854,2540037,0
2008-12-10,2.4046,2.6627,2.4046,2.6559,1913665,0
2008-12-11,2.585,2.6239,2.1533,2.1533,4143510,0
2008-12-12,2.0759,2.5078,2.0179,2.495,3627204,0
2008-12-15,2.4562,2.4885,2.3015,2.424,2693462,0
2008-12-16,2.5016,2.8884,2.4435,2.8884,3863946,0
2008-12-17,2.8174,3.2559,2.6947,3.0173,3127274,0
2008-12-18,3.0879,3.1589,2.7079,2.798,3445078,0
2008-12-19,2.8688,3.1589,2.6498,3.1075,7261869,0
2008-12-22,3.1011,3.1011,2.7595,2.9011,3317923,0
2008-12-23,2.8624,3.0173,2.8624,2.9719,2244355,0
2008-12-24,2.9719,3.0558,2.8754,3.0558,507015,0
2008-12-26,3.0687,3.1203,2.8884,3.0494,780910,0
2008-12-29,3.0107,3.0107,2.5658,2.6175,1936925,0
2008-12-30,2.6432,2.772,2.5981,2.7012,1545022,0
2008-12-31,2.682,2.9142,2.5981,2.8688,2578746,0
2009-01-02,2.8884,2.9526,2.7595,2.8497,1506602,0
2009-01-05,2.8237,2.9142,2.7269,2.772,2340958,0
2009-01-06,2.8497,3.4232,2.8367,3.378,3302143,0
2009-01-07,3.2169,3.3267,3.1075,3.1137,1987154,0
2009-01-08,3.1075,3.3329,3.1075,3.1463,1649565,0
2009-01-09,3.1851,3.2559,3.1011,3.2107,2526861,0
2009-01-12,3.2301,3.2364,2.811,2.8624,2040821,0
2009-01-13,3.1203,3.4878,2.9334,3.1525,3362034,0
2009-01-14,3.0494,3.2301,2.9334,2.946,2467697,0
2009-01-15,2.927,3.0173,2.6627,2.811,4389522,0
2009-01-16,2.927,2.927,2.6498,2.8431,3399584,0
2009-01-20,2.6755,2.7657,2.2951,2.2951,3624414,0
2009-01-21,2.3661,2.811,2.3661,2.811,3449051,0
2009-01-22,2.669,2.8561,2.5466,2.6109,2943420,0
2009-01-23,2.4305,2.7851,2.4305,2.7787,2485877,0
2009-01-26,2.7657,2.9075,2.6498,2.7079,1593396,0
2009-01-27,2.7205,2.8497,2.7012,2.7333,1398425,0
2009-01-28,2.8947,3.0687,2.7657,3.0558,2667150,0
2009-01-29,2.9593,3.0363,2.772,2.7851,2815772,0
2009-01-30,2.8497,2.8947,2.5272,2.5466,2936568,0
2009-02-02,2.5466,2.669,2.424,2.6627,2332417,0
2009-02-03,2.6368,2.6884,2.5016,2.5723,1524112,0
2009-02-04,2.5658,2.5981,2.4111,2.4305,1718406,0
2009-02-05,2.4046,2.5596,2.3015,2.4692,2191823,0
2009-02-06,2.4692,2.6755,2.4111,2.669,2889056,0
2009-02-09,2.6175,2.6947,2.5272,2.6947,1120127,0
2009-02-10,2.6498,2.811,2.392,2.4046,3431840,0
2009-02-11,2.4435,2.4562,2.2693,2.4369,2276590,0
2009-02-12,2.3724,2.553,2.2951,2.4819,2717149,0
2009-02-13,2.4369,2.5401,2.3336,2.3597,2433466,0
2009-02-17,2.3015,2.3597,2.1856,2.1984,2760896,0
2009-02-18,2.2371,2.2951,2.0825,2.2114,1558082,0
2009-02-19,2.2307,2.2693,1.9148,1.9339,2071143,0
2009-02-20,1.9213,2.0435,1.8119,2.0308,3165376,0
2009-02-23,2.0632,2.0952,1.8119,1.8178,2876014,0
2009-02-24,1.876,2.0308,1.7924,2.0308,4607533,0
2009-02-25,1.9986,2.1339,1.7601,1.9664,2890654,0
2009-02-26,2.005,2.0243,1.7085,1.7792,3078149,0
2009-02-27,1.7601,1.8631,1.7085,1.8504,3771398,0
2009-03-02,1.8119,1.8438,1.6504,1.6699,3837310,0
2009-03-03,1.7727,1.7792,1.5729,1.6375,3180173,0
2009-03-04,1.6891,1.805,1.6375,1.7341,2505369,0
2009-03-05,1.7021,1.7341,1.2765,1.2829,5351714,0
2009-03-06,1.3152,1.3152,1.1475,1.2895,3956585,0
2009-03-09,1.2444,1.2829,1.1088,1.1539,2530035,0
2009-03-10,1.1798,1.3411,1.1539,1.3411,5362107,0
2009-03-11,1.3475,1.3989,1.2121,1.2444,3825120,0
2009-03-12,1.3539,1.4957,1.2636,1.4957,3553884,0
2009-03-13,1.4957,1.6504,1.4634,1.5729,2666330,0
2009-03-16,1.6053,1.7148,1.4441,1.4441,3737086,0
2009-03-17,1.4374,1.6568,1.3925,1.6568,2898613,0
2009-03-18,1.5987,1.9405,1.5216,1.8119,3274733,0
2009-03-19,1.8631,1.8823,1.6699,1.6826,2704148,0
2009-03-20,1.7085,1.7085,1.3925,1.3925,3611971,0
2009-03-23,1.4699,1.8438,1.4374,1.7924,4749671,0
2009-03-24,1.7924,1.805,1.5216,1.5667,3718917,0
2009-03-25,1.5987,1.6568,1.3861,1.6053,2845335,0
2009-03-26,1.5729,1.6891,1.5087,1.6761,2560507,0
2009-03-27,1.5087,1.6053,1.5087,1.5087,1780879,0
2009-03-30,1.4247,1.4441,1.3279,1.3279,2294183,0
2009-03-31,1.3667,1.4507,1.3152,1.4313,3068132,0
2009-04-01,1.3796,1.4441,1.3345,1.412,2694762,0
2009-04-02,1.4765,1.5087,1.4184,1.4699,3538133,0
2009-04-03,1.4569,1.6761,1.3411,1.6761,4037878,0
2009-04-06,1.6375,1.6958,1.5087,1.6182,2460175,0
2009-04-07,1.5729,1.6761,1.5149,1.5149,2780450,0
2009-04-08,1.541,1.6441,1.5087,1.5987,2147838,0
2009-04-09,1.6699,2.1469,1.6568,2.0887,4951883,0
2009-04-13,1.9664,2.2886,1.9534,2.1727,2675385,0
2009-04-14,2.1595,2.1595,1.8631,1.8631,4389652,0
2009-04-15,1.831,2.2564,1.8178,2.2371,3630360,0
2009-04-16,2.2758,2.5338,2.0825,2.3787,3191717,0
2009-04-17,2.3854,2.424,2.2371,2.2693,3270970,0
2009-04-20,2.2241,2.2241,1.7792,1.7858,4032952,0
2009-04-21,1.7277,2.1856,1.6568,2.1595,4942017,0
2009-04-22,2.0952,2.3145,1.9854,2.0952,4817153,0
2009-04-23,2.1147,2.1856,2.005,2.0759,3161671,0
2009-04-24,2.1147,2.669,2.0759,2.5917,4545001,0
2009-04-27,2.495,2.5917,2.1533,2.2436,3791476,0
2009-04-28,2.1921,2.5596,2.1921,2.347,2512357,0
2009-04-29,2.3787,2.6109,2.3336,2.5272,3779933,0
2009-04-30,2.5466,2.6368,2.3209,2.3209,2832374,0
2009-05-01,2.3015,2.4885,2.2114,2.347,3427145,0
2009-05-04,2.4111,2.6047,2.3336,2.6047,5150371,0
2009-05-05,2.5723,2.6498,2.4178,2.5788,2549467,0
2009-05-06,2.6498,2.8367,2.4046,2.8174,3434955,0
2009-05-07,2.8947,3.4621,2.5596,2.682,3830630,0
2009-05-08,2.772,3.0623,2.6947,3.0431,3845625,0
2009-05-11,2.9075,3.1912,2.8561,2.8754,3408510,0
2009-05-12,2.9334,2.985,2.5078,2.6109,3153727,0
2009-05-13,2.5272,2.669,2.4369,2.5078,3264909,0
2009-05-14,2.4819,2.8754,2.4046,2.6559,3814879,0
2009-05-15,2.6047,2.7144,2.3402,2.4819,2760150,0
2009-05-18,2.5272,2.6559,2.424,2.6239,3603205,0
2009-05-19,2.5788,2.7399,2.5338,2.6239,1947262,0
2009-05-20,2.669,2.8431,2.5788,2.5981,1967421,0
2009-05-21,2.5338,2.6498,2.424,2.5658,1740107,0
2009-05-22,2.5981,2.6627,2.4369,2.4499,1200918,0
2009-05-26,2.4885,2.669,2.4369,2.6559,2489321,0
2009-05-27,2.6305,2.6627,2.3531,2.3985,3641252,0
2009-05-28,2.4562,2.4562,2.2564,2.4111,2270414,0
2009-05-29,2.424,2.553,2.3724,2.553,2903508,0
2009-06-01,2.6432,2.753,2.553,2.7205,2592578,0
2009-06-02,2.6947,2.7787,2.6498,2.7269,1328939,0
2009-06-03,2.6884,2.7465,2.585,2.6109,1099381,0
2009-06-04,2.6498,2.8819,2.6047,2.8044,1794225,0
2009-06-05,2.8237,2.9011,2.6305,2.6755,1926081,0
2009-06-08,2.6368,2.7012,2.5141,2.5401,1848226,0
2009-06-09,2.5209,2.5723,2.4885,2.5016,957843,0
2009-06-10,2.5141,2.553,2.392,2.495,2311276,0
2009-06-11,2.5016,2.5209,2.4111,2.424,1827156,0
2009-06-12,2.4562,2.5401,2.4111,2.5016,1977884,0
2009-06-15,2.495,2.495,2.3854,2.4046,2407433,0
2009-06-16,2.4885,2.5141,2.3854,2.4305,1777683,0
2009-06-17,2.4435,2.4819,2.3661,2.4046,1984037,0
2009-06-18,2.4046,2.4435,2.3531,2.424,2967866,0
2009-06-19,2.4757,2.5272,2.4111,2.5016,1909612,0
2009-06-22,2.495,2.495,2.3209,2.3273,2872438,0
2009-06-23,2.3854,2.3854,2.1595,2.1792,2916061,0
2009-06-24,2.2047,2.2498,2.1339,2.1339,2661866,0
2009-06-25,2.1406,2.1469,2.0568,2.1339,2352068,0
2009-06-26,2.1469,2.1856,2.0825,2.1792,2967825,0
2009-06-29,2.1727,2.2178,2.0308,2.0887,1921450,0
2009-06-30,2.0568,2.1595,2.0568,2.1274,1311999,0
2009-07-01,2.1595,2.2114,2.1406,2.2047,1312699,0
2009-07-02,2.1211,2.1406,2.005,2.005,1948438,0
2009-07-06,1.9921,2.1019,1.9213,2.0694,2008922,0
2009-07-07,2.0632,2.0887,1.9664,1.9794,1615021,0
2009-07-08,1.9794,2.0116,1.8374,1.9018,1897378,0
2009-07-09,1.8956,1.9277,1.7988,1.8178,1701507,0
2009-07-10,1.7924,1.8374,1.7537,1.8178,998814,0
2009-07-13,1.8566,2.0759,1.8243,2.0632,2509034,0
2009-07-14,2.0632,2.0694,1.9597,2.0502,1008763,0
2009-07-15,2.1147,2.3402,2.0825,2.2693,2594750,0
2009-07-16,2.2307,2.3209,2.1595,2.2951,2007463,0
2009-07-17,2.3015,2.3209,2.1727,2.1856,1905588,0
2009-07-20,2.2436,2.2758,2.1856,2.2693,1505163,0
2009-07-21,2.3145,2.3531,2.2693,2.3531,1666678,0
2009-07-22,2.3145,2.4369,2.3015,2.4305,1589812,0
2009-07-23,2.4178,2.5338,2.4046,2.4819,3572224,0
2009-07-24,2.4305,2.5466,2.424,2.5401,1275878,0
2009-07-27,2.5209,2.5723,2.4692,2.5723,1254312,0
2009-07-28,2.5338,2.6239,2.463,2.553,1480274,0
2009-07-29,2.5016,2.5466,2.4435,2.5078,1718820,0
2009-07-30,2.5658,2.682,2.5401,2.6498,2392516,0
2009-07-31,2.6368,2.7144,2.6175,2.6755,1534828,0
2009-08-03,2.6947,2.753,2.6175,2.7012,2436840,0
2009-08-04,2.6755,2.9398,2.6305,2.9075,2719479,0
2009-08-05,2.8947,3.1589,2.8947,3.1589,3178983,0
2009-08-06,3.2944,3.3717,2.9913,3.0043,3059652,0
2009-08-07,3.1463,3.2815,3.0302,3.1978,2609028,0
2009-08-10,3.1589,3.1912,2.9913,3.0107,1443438,0
2009-08-11,2.985,2.9978,2.8044,2.8301,1656070,0
2009-08-12,2.8431,3.0946,2.8174,3.0043,1731546,0
2009-08-13,3.1075,3.2169,2.985,3.1655,1109438,0
2009-08-14,3.1267,3.2042,2.9593,3.0494,1994922,0
2009-08-17,2.8947,2.9398,2.7916,2.798,2087085,0
2009-08-18,2.8497,2.8497,2.6884,2.7333,2283583,0
2009-08-19,2.6755,2.753,2.6498,2.6559,1459928,0
2009-08-20,2.6884,2.8237,2.682,2.8044,1816626,0
2009-08-21,2.8431,3.0043,2.8367,2.9719,2076824,0
2009-08-24,2.9593,3.1331,2.9526,3.0752,2243855,0
2009-08-25,3.0687,3.1783,3.0687,3.1589,2971775,0
2009-08-26,3.1463,3.2107,3.0173,3.0494,1641366,0
2009-08-27,3.0494,3.1398,2.985,3.1267,1190203,0
2009-08-28,3.1655,3.2042,3.0752,3.1137,1209723,0
2009-08-31,3.1075,3.1075,2.9142,2.9142,1748894,0
2009-09-01,2.9075,2.9334,2.7144,2.7269,2867324,0
2009-09-02,2.6627,2.7269,2.585,2.6047,2020964,0
2009-09-03,2.6239,2.7465,2.6239,2.7333,1517320,0
2009-09-04,2.7269,2.7657,2.682,2.753,1411006,0
2009-09-08,2.7787,2.8754,2.7333,2.8754,1479635,0
2009-09-09,2.8624,3.0431,2.8431,3.0431,1313469,0
2009-09-10,2.9913,3.1851,2.9593,3.1655,1373021,0
2009-09-11,3.1655,3.2301,3.0816,3.1912,2990410,0
2009-09-14,3.1589,3.378,3.1137,3.2815,2785344,0
2009-09-15,3.3267,3.4941,3.2559,3.3911,3204620,0
2009-09-16,3.4107,3.5781,3.3976,3.5588,2965706,0
2009-09-17,3.5395,3.7456,3.4941,3.52,2358645,0
2009-09-18,3.5395,3.5974,3.4168,3.4425,3021984,0
2009-09-21,3.3847,3.4685,3.3525,3.3654,1555974,0
2009-09-22,3.3847,3.5716,3.3847,3.5651,1643483,0
2009-09-23,3.6425,3.7456,3.5459,3.6232,2850728,0
2009-09-24,3.6555,3.6747,3.4107,3.5523,2850010,0
2009-09-25,3.6682,3.8617,3.4299,3.4621,1490093,0
2009-09-28,3.5008,3.5846,3.4814,3.5846,1460939,0
2009-09-29,3.5846,3.6362,3.4621,3.4621,1478386,0
2009-09-30,3.4941,3.5266,3.2748,3.2879,1924358,0
2009-10-01,3.2748,3.4232,3.2364,3.3396,2593242,0
2009-10-02,3.2234,3.3396,3.1203,3.2107,1792877,0
2009-10-05,3.2042,3.3717,3.2042,3.3267,1335711,0
2009-10-06,3.4107,3.4941,3.3074,3.3847,1986234,0
2009-10-07,3.3074,3.3717,3.1783,3.2042,1570917,0
2009-10-08,3.2622,3.3139,3.2042,3.2301,2127153,0
2009-10-09,3.2301,3.2364,3.0173,3.1655,2438397,0
2009-10-12,3.1783,3.2107,3.1137,3.1463,580146,0
2009-10-13,3.1267,3.1589,3.0623,3.0879,871844,0
2009-10-14,3.1655,3.2364,3.1267,3.2301,1111870,0
2009-10-15,3.1783,3.2042,3.0494,3.1525,2905993,0
2009-10-16,3.1011,3.1331,3.0302,3.0302,1608710,0
2009-10-19,3.0623,3.2042,2.9978,3.1398,1251091,0
2009-10-20,3.1137,3.1525,3.0494,3.0623,1336857,0
2009-10-21,3.0494,3.1463,2.927,2.946,1655329,0
2009-10-22,2.9398,3.1011,2.8819,3.0879,1186371,0
2009-10-23,3.0623,3.1011,2.8819,2.8884,1623514,0
2009-10-26,2.9205,2.9526,2.7144,2.753,2316055,0
2009-10-27,2.7787,2.798,2.6305,2.669,1384566,0
2009-10-28,2.6498,2.6884,2.553,2.5788,2060696,0
2009-10-29,2.6305,2.8624,2.585,2.798,2572851,0
2009-10-30,2.7657,2.7851,2.5917,2.7012,2736677,0
2009-11-02,2.7012,2.772,2.6368,2.7269,2200394,0
2009-11-03,2.682,2.7205,2.6368,2.7012,1068893,0
2009-11-04,2.7269,2.7399,2.5788,2.5917,1466884,0
2009-11-05,2.6498,2.798,2.5981,2.6947,1842360,0
2009-11-06,2.6239,2.7595,2.6175,2.7205,1322134,0
2009-11-09,2.7657,2.8624,2.7269,2.8561,1715950,0
2009-11-10,2.8301,2.8688,2.6755,2.7144,971613,0
2009-11-11,2.7595,2.8688,2.7012,2.8431,1543416,0
2009-11-12,2.8174,2.9011,2.7851,2.8237,1364522,0
2009-11-13,2.8624,2.8884,2.7787,2.8624,848653,0
2009-11-16,2.8688,3.0623,2.8688,3.0302,2004332,0
2009-11-17,3.0043,3.0752,2.9526,2.9978,1674785,0
2009-11-18,2.9978,3.0302,2.9142,3.0043,850368,0
2009-11-19,2.9593,2.985,2.8688,2.9398,1431370,0
2009-11-20,3.1011,3.1589,3.0431,3.1331,2247722,0
2009-11-23,3.2234,3.2879,3.0879,3.1203,1992168,0
2009-11-24,3.0752,3.1525,3.0363,3.1011,1897630,0
2009-11-25,3.0946,3.1203,3.0558,3.1011,1202867,0
2009-11-27,2.9526,3.0623,2.9205,2.9593,865099,0
2009-11-30,2.985,3.1525,2.9398,3.1331,2287846,0
2009-12-01,3.2234,3.2559,3.1525,3.2364,1331654,0
2009-12-02,3.2364,3.2944,3.1589,3.2944,1819637,0
2009-12-03,3.3267,3.4039,3.2748,3.2944,1349391,0
2009-12-04,3.3717,3.4039,3.301,3.3911,1362027,0
2009-12-07,3.346,3.4362,3.3267,3.378,990616,0
2009-12-08,3.3717,3.4492,3.2364,3.2687,995890,0
2009-12-09,3.2815,3.3202,3.2427,3.2687,664676,0
2009-12-10,3.2748,3.3202,3.1589,3.2042,750592,0
2009-12-11,3.2234,3.3525,3.1783,3.3525,1072982,0
2009-12-14,3.3717,3.4749,3.3525,3.4749,1282568,0
2009-12-15,3.4362,3.52,3.3847,3.4556,1359794,0
2009-12-16,3.4556,3.52,3.4556,3.4814,898770,0
2009-12-17,3.4425,3.5911,3.4168,3.5911,1632425,0
2009-12-18,3.6169,3.7136,3.5588,3.6877,3528565,0
2009-12-21,3.6877,3.7714,3.6491,3.7714,1638682,0
2009-12-22,3.7523,3.823,3.7264,3.823,1237625,0
2009-12-23,3.8361,3.8683,3.7842,3.8552,1384760,0
2009-12-24,3.8552,3.894,3.8103,3.8876,1440970,0
2009-12-28,3.8876,4.1327,3.8683,4.0293,2357670,0
2009-12-29,4.01,4.01,3.8617,3.8811,1757243,0
2009-12-30,3.8164,3.9328,3.8164,3.9328,938288,0
2009-12-31,3.9199,4.0165,3.9199,3.9199,1172765,0
2010-01-04,4.0229,4.0809,3.9519,4.0744,1194422,0
2010-01-05,4.0551,4.1583,3.9972,4.0874,1840342,0
2010-01-06,4.0357,4.1197,3.9715,4.0293,1386289,0
2010-01-07,4.0489,4.1068,3.9583,4.068,2744536,0
2010-01-08,3.9262,4.139,3.9262,4.1197,1065481,0
2010-01-11,4.1583,4.1969,4.0809,4.139,1087087,0
2010-01-12,4.0939,4.1583,4.0165,4.0293,1146862,0
2010-01-13,4.0551,4.126,4.0165,4.0551,1240670,0
2010-01-14,4.0423,4.068,3.9972,4.0037,674917,0
2010-01-15,4.0551,4.1455,4.0551,4.0939,1926179,0
2010-01-19,4.1068,4.3388,4.0874,4.2939,1797229,0
2010-01-20,3.9069,3.9583,3.7974,3.8876,10566462,0
2010-01-21,3.894,4.0744,3.8811,3.9649,8010868,0
2010-01-22,3.9649,4.0809,3.8811,3.9004,3831989,0
2010-01-25,3.9649,3.9715,3.8811,3.9328,2702986,0
2010-01-26,3.9199,3.984,3.8745,3.9069,2298327,0
2010-01-27,3.8683,3.9649,3.8617,3.9199,1825246,0
2010-01-28,3.9391,3.9972,3.7908,3.8425,1919208,0
2010-01-29,3.8425,3.8876,3.7974,3.8361,2274787,0
2010-02-01,3.8552,3.9262,3.8425,3.9199,1439257,0
2010-02-02,3.9391,3.9519,3.8552,3.9199,1319851,0
2010-02-03,3.8811,3.9391,3.7974,3.8164,1273704,0
2010-02-04,3.7974,3.8038,3.5911,3.6039,1884796,0
2010-02-05,3.6103,3.6747,3.4621,3.5651,1718099,0
2010-02-08,3.5523,3.6103,3.4168,3.4168,1097426,0
2010-02-09,3.5395,3.5395,3.4039,3.4621,2265212,0
2010-02-10,3.4492,3.4941,3.3717,3.4299,1369263,0
2010-02-11,3.4107,3.4425,3.3329,3.4425,1479773,0
2010-02-12,3.3911,3.6103,3.3654,3.6039,1438499,0
2010-02-16,3.7007,3.9004,3.6362,3.8038,1477226,0
2010-02-17,3.8361,3.9199,3.7908,3.9069,1878803,0
2010-02-18,3.9199,3.984,3.8683,3.984,1139034,0
2010-02-19,3.9715,3.984,3.8683,3.8745,1369318,0
2010-02-22,3.9069,3.9455,3.8617,3.8811,1118144,0
2010-02-23,3.8876,3.9199,3.8425,3.9004,1805233,0
2010-02-24,3.9131,3.984,3.8164,3.9004,2195315,0
2010-02-25,3.8164,3.8425,3.7199,3.8293,1479658,0
2010-02-26,3.8361,3.8617,3.7136,3.8361,1820047,0
2010-03-01,3.8617,3.9004,3.8103,3.8487,1103228,0
2010-03-02,3.8487,3.9069,3.8361,3.8552,954692,0
2010-03-03,3.8811,3.9391,3.8293,3.8617,896601,0
2010-03-04,3.894,3.894,3.8293,3.8552,753602,0
2010-03-05,3.8811,3.8811,3.7779,3.8038,1589770,0
2010-03-08,3.823,3.8293,3.7456,3.8164,1404748,0
2010-03-09,3.8103,3.9519,3.8103,3.9519,1263428,0
2010-03-10,3.9649,4.1519,3.9519,4.1004,3333226,0
2010-03-11,4.0423,4.2229,4.0165,4.2099,1946098,0
2010-03-12,4.2291,4.3775,4.1969,4.3709,2541947,0
2010-03-15,4.4033,4.4872,4.3067,4.468,2150585,0
2010-03-16,4.5,4.5644,4.4742,4.5129,1627112,0
2010-03-17,4.558,4.5966,4.5129,4.5452,1720800,0
2010-03-18,4.5322,4.558,4.5,4.5129,1372111,0
2010-03-19,4.5322,4.5322,4.3775,4.4485,2439414,0
2010-03-22,4.4033,4.6611,4.3583,4.6224,2706667,0
2010-03-23,4.6159,4.6352,4.4549,4.4742,1436191,0
2010-03-24,4.4611,4.5194,4.4162,4.4227,1050208,0
2010-03-25,4.468,4.629,4.4419,4.4485,1410587,0
2010-03-26,4.2678,4.5194,4.255,4.5129,9139534,0
2010-03-29,4.5063,4.5063,4.255,4.3517,2344611,0
2010-03-30,4.3775,4.429,4.3451,4.3969,1781864,0
2010-03-31,4.3451,4.4099,4.1906,4.1969,2840986,0
2010-04-01,4.2615,4.3775,4.2099,4.3775,1955354,0
2010-04-05,4.3969,4.4419,4.3451,4.429,1203377,0
2010-04-06,4.3969,4.6224,4.3517,4.5322,2248546,0
2010-04-07,4.5129,4.6096,4.4937,4.5,4299572,0
2010-04-08,4.4807,4.5709,4.429,4.5452,5431784,0
2010-04-09,4.558,4.8354,4.5388,4.7514,3906505,0
2010-04-12,4.7709,4.8158,4.5836,4.5836,1506296,0
2010-04-13,4.5774,4.642,4.4807,4.6352,2325626,0
2010-04-14,4.687,4.8032,4.6611,4.7581,1995948,0
2010-04-15,4.7581,4.7581,4.5388,4.5774,2045423,0
2010-04-16,4.5644,4.642,4.4485,4.4611,2340723,0
2010-04-19,4.6035,4.6352,4.4227,4.5129,4480006,0
2010-04-20,4.5516,4.6352,4.4742,4.5644,2194251,0
2010-04-21,4.6035,4.7581,4.5709,4.7256,1456563,0
2010-04-22,4.642,4.8032,4.5966,4.7966,899556,0
2010-04-23,4.8149,5.0043,4.7755,4.8931,2423417,0
2010-04-26,4.8931,4.9384,4.8289,4.8354,1929894,0
2010-04-27,4.8095,4.8482,4.5966,4.6096,2066516,0
2010-04-28,4.6549,4.6611,4.5709,4.6035,3159386,0
2010-04-29,4.6675,4.8418,4.6675,4.8418,2201628,0
2010-04-30,4.8482,4.9256,4.558,4.5644,3073019,0
2010-05-03,4.5774,4.8032,4.5709,4.7966,1825498,0
2010-05-04,4.745,4.7514,4.4807,4.5516,2081125,0
2010-05-05,4.4937,4.6352,4.3132,4.5129,2143255,0
2010-05-06,4.6096,4.6352,3.9455,4.3583,4568707,0
2010-05-07,4.3195,4.4162,4.113,4.171,3180638,0
2010-05-10,4.3903,4.5,4.326,4.4937,2569911,0
2010-05-11,4.384,4.5129,4.2939,4.4419,1600961,0
2010-05-12,4.4419,4.6035,4.429,4.6035,1499466,0
2010-05-13,4.5902,4.629,4.4357,4.4872,2077918,0
2010-05-14,4.4227,4.468,4.3067,4.3775,2051088,0
2010-05-17,4.4419,4.4549,4.1906,4.3647,2494824,0
2010-05-18,4.4742,4.4872,4.2163,4.2418,2220121,0
2010-05-19,4.2036,4.326,4.0551,4.255,2185903,0
2010-05-20,4.1455,4.1776,3.9328,3.9649,3573789,0
2010-05-21,3.9131,4.0809,3.8038,4.068,2817300,0
2010-05-24,4.0293,4.0744,3.8745,3.8876,2491029,0
2010-05-25,3.7523,3.9391,3.6491,3.9262,1898224,0
2010-05-26,3.9649,4.1004,3.8038,3.8425,2061661,0
2010-05-27,3.9649,4.1068,3.9131,4.0939,1738784,0
2010-05-28,4.0809,4.126,3.9715,4.0037,1529284,0
2010-06-01,3.9583,3.9715,3.8293,3.8293,1634390,0
2010-06-02,3.8552,3.9262,3.8103,3.8617,2789943,0
2010-06-03,3.9131,3.9131,3.7908,3.8103,2606699,0
2010-06-04,3.7264,3.7523,3.5651,3.6169,2680046,0
2010-06-07,3.6491,3.7136,3.4492,3.4941,3933110,0
2010-06-08,3.5071,3.6039,3.4107,3.4425,2757606,0
2010-06-09,3.5008,3.6039,3.4685,3.5071,3051147,0
2010-06-10,3.5911,3.6814,3.5395,3.6425,2666011,0
2010-06-11,3.5846,3.7136,3.5523,3.707,1589668,0
2010-06-14,3.7651,3.8617,3.6877,3.8425,2300533,0
2010-06-15,3.9004,4.0229,3.8487,4.0165,1242638,0
2010-06-16,4.0165,4.0165,3.8617,3.9328,1374573,0
2010-06-17,3.9715,4.0165,3.8683,3.9649,969056,0
2010-06-18,4.0037,4.0037,3.8876,3.9715,2287620,0
2010-06-21,4.0489,4.113,3.9455,4.0037,2931334,0
2010-06-22,4.0229,4.0809,3.9391,3.9906,3662841,0
2010-06-23,3.9715,3.9972,3.8361,3.9455,2007633,0
2010-06-24,3.9131,3.9715,3.8103,3.8683,2103025,0
2010-06-25,3.8876,4.3322,3.8293,4.2418,6014918,0
2010-06-28,4.1583,4.2291,4.0744,4.1068,1971885,0
2010-06-29,4.01,4.0809,3.8425,3.8811,2717253,0
2010-06-30,3.8839,3.9631,3.8442,3.8774,2306508,0
2010-07-01,3.8683,3.8876,3.7327,3.8164,2472935,0
2010-07-02,3.8552,3.8811,3.707,3.7523,1762263,0
2010-07-06,3.8103,3.8811,3.4749,3.4878,2443164,0
2010-07-07,3.5071,3.7587,3.5008,3.7587,1901046,0
2010-07-08,3.8103,3.823,3.6296,3.7391,1650791,0
2010-07-09,3.7327,3.8293,3.7007,3.8293,1097468,0
2010-07-12,3.823,4.0551,3.7007,3.7327,1447642,0
2010-07-13,3.8038,3.9004,3.7842,3.8683,1715183,0
2010-07-14,3.8361,3.9583,3.8038,3.8745,1158627,0
2010-07-15,3.8745,3.9519,3.7714,3.9328,1563727,0
2010-07-16,3.9069,3.9069,3.7007,3.7199,2100551,0
2010-07-19,3.7523,3.823,3.6682,3.7974,1513740,0
2010-07-20,3.7327,3.9131,3.707,3.9004,1526283,0
2010-07-21,3.9519,3.9519,3.7007,3.707,2422451,0
2010-07-22,3.7842,3.9069,3.7523,3.8617,2472504,0
2010-07-23,3.8293,3.9519,3.7587,3.9455,2105456,0
2010-07-26,3.9519,4.0357,3.9004,4.01,1909984,0
2010-07-27,4.0357,4.1004,3.9972,4.0874,1470750,0
2010-07-28,4.0874,4.1519,4.0357,4.0874,1629978,0
2010-07-29,4.1327,4.1647,4.0037,4.1004,1352964,0
2010-07-30,4.0229,4.1519,3.984,4.1455,1175009,0
2010-08-02,4.1906,4.2999,4.1197,4.2872,1952033,0
2010-08-03,4.2678,4.4227,4.1969,4.3517,1497701,0
2010-08-04,4.4099,4.5129,4.3709,4.5,2114187,0
2010-08-05,4.4549,4.5516,4.3969,4.468,2039261,0
2010-08-06,4.3775,4.4807,4.3195,4.4357,1825152,0
2010-08-09,4.5,4.5194,4.4099,4.5,1658799,0
2010-08-10,4.4099,4.429,4.2939,4.3903,1775039,0
2010-08-11,4.2615,4.3195,4.126,4.1906,1994329,0
2010-08-12,4.0744,4.1776,4.0744,4.1776,1621021,0
2010-08-13,4.1519,4.1906,4.1068,4.1068,1178894,0
2010-08-16,4.0617,4.139,4.0037,4.0551,744053,0
2010-08-17,4.1197,4.2489,4.0874,4.1969,1343253,0
2010-08-18,4.2036,4.2291,4.1197,4.1519,643160,0
2010-08-19,4.126,4.139,4.0229,4.0489,1516609,0
2010-08-20,4.0165,4.0357,3.9328,3.9715,1611512,0
2010-08-23,4.0229,4.1068,3.9906,4.0423,1868106,0
2010-08-24,3.9583,4.0617,3.9583,4.0293,1316277,0
2010-08-25,3.9972,4.1455,3.984,4.126,1677194,0
2010-08-26,4.139,4.2229,4.0617,4.0874,1598926,0
2010-08-27,4.1519,4.2036,4.0229,4.1906,1846565,0
2010-08-30,4.1583,4.2418,4.1455,4.1906,1434689,0
2010-08-31,4.1745,4.3183,4.1289,4.2988,1901642,0
2010-09-01,4.3903,4.4419,4.3132,4.4419,1685514,0
2010-09-02,4.4807,4.558,4.4485,4.558,1281020,0
2010-09-03,4.6159,4.6675,4.5836,4.629,991107,0
2010-09-07,4.5836,4.6483,4.5452,4.6096,1289461,0
2010-09-08,4.5,4.5966,4.468,4.5194,1908474,0
2010-09-09,4.5644,4.5902,4.3775,4.4033,1091434,0
2010-09-10,4.4227,4.4872,4.3969,4.4742,1007897,0
2010-09-13,4.5388,4.6159,4.4807,4.6096,1192378,0
2010-09-14,4.6035,4.629,4.5257,4.5257,662167,0
2010-09-15,4.5063,4.6096,4.4807,4.5774,800004,0
2010-09-16,4.5516,4.5902,4.4872,4.5194,990218,0
2010-09-17,4.5644,4.5644,4.4419,4.4807,940219,0
2010-09-20,4.5129,4.642,4.4549,4.6352,1260140,0
2010-09-21,4.642,4.687,4.5966,4.5966,1392946,0
2010-09-22,4.5836,4.6611,4.5452,4.5516,1012780,0
2010-09-23,4.5,4.5516,4.3709,4.3775,1178465,0
2010-09-24,4.4742,4.6352,4.468,4.5966,1321252,0
2010-09-27,4.5966,4.8158,4.5129,4.7709,2310325,0
2010-09-28,4.7256,4.7709,4.5709,4.745,3128160,0
2010-09-29,4.7321,4.7384,4.6549,4.6741,1567474,0
2010-09-30,4.7299,4.7299,4.5862,4.6189,1809670,0
2010-10-01,4.6805,4.6931,4.6224,4.6741,1440832,0
2010-10-04,4.6352,4.7064,4.5774,4.6675,1415962,0
2010-10-05,4.7384,4.8032,4.6611,4.7901,1626475,0
2010-10-06,4.7709,4.8032,4.6999,4.7256,949162,0
2010-10-07,4.7837,4.861,4.7581,4.8223,1039956,0
2010-10-08,4.7966,4.9256,4.7966,4.887,1127748,0
2010-10-11,4.9062,4.9062,4.8223,4.8418,1283982,0
2010-10-12,4.8418,4.919,4.7837,4.887,903556,0
2010-10-13,4.9062,4.9578,4.8418,4.9384,1049951,0
2010-10-14,4.9448,5.0027,4.8418,4.919,1109522,0
2010-10-15,4.9641,4.99,4.8805,4.8931,934917,0
2010-10-18,4.9062,5.0868,4.9062,5.061,1016555,0
2010-10-19,4.977,5.061,4.8289,4.8673,2900003,0
2010-10-20,4.9062,5.0801,4.887,4.9964,2205750,0
2010-10-21,5.0416,5.1316,4.9256,5.0159,1602151,0
2010-10-22,5.0094,5.048,4.919,4.99,758900,0
2010-10-25,5.0416,5.0931,4.9964,5.0801,836678,0
2010-10-26,5.0286,5.0672,5.0027,5.0222,686681,0
2010-10-27,4.9835,5.0416,4.919,4.9578,894212,0
2010-10-28,5.0094,5.0416,4.919,4.9384,699670,0
2010-10-29,4.9468,5.0408,4.9266,5.0139,839900,0
2010-11-01,5.0546,5.1382,4.9578,4.9708,1162398,0
2010-11-02,5.048,5.0997,4.9708,5.0997,1026940,0
2010-11-03,5.0997,5.1316,4.9964,5.0286,1064099,0
2010-11-04,5.2222,5.3833,5.0997,5.3769,2029085,0
2010-11-05,5.3703,5.6413,5.3186,5.6089,1775292,0
2010-11-08,5.6089,5.7765,5.6089,5.7119,1829960,0
2010-11-09,5.7444,5.7829,5.3382,5.4092,2482570,0
2010-11-10,5.4348,5.5314,5.4153,5.4799,1180255,0
2010-11-11,5.4092,5.4733,5.3897,5.4219,858144,0
2010-11-12,5.3961,5.4671,5.2801,5.3186,1008565,0
2010-11-15,5.3509,5.3897,5.2156,5.2156,2024305,0
2010-11-16,5.1899,5.2222,4.8738,4.9062,3514844,0
2010-11-17,4.9062,5.0159,4.7643,4.7643,2102527,0
2010-11-18,4.8931,4.9256,4.8673,4.8805,1513670,0
2010-11-19,4.8738,4.8931,4.7837,4.8289,1927661,0
2010-11-22,4.8032,4.9062,4.8032,4.8931,864449,0
2010-11-23,4.8223,4.9641,4.7966,4.9448,967815,0
2010-11-24,4.9641,5.0868,4.9641,5.0868,865081,0
2010-11-26,5.048,5.1124,5.0286,5.0931,331101,0
2010-11-29,5.061,5.1576,5.0094,5.1447,1055798,0
2010-11-30,5.1021,5.1283,5.0369,5.063,1468709,0
2010-12-01,5.106,5.1639,4.99,5.0736,1311867,0
2010-12-02,5.0931,5.235,5.0546,5.2156,1609225,0
2010-12-03,5.2284,5.3186,5.2092,5.3186,1340946,0
2010-12-06,5.3059,5.3186,5.2479,5.2929,667223,0
2010-12-07,5.3574,5.4153,5.3059,5.3638,2195548,0
2010-12-08,5.3638,5.3961,5.2801,5.2995,1010144,0
2010-12-09,5.3445,5.3638,5.2156,5.235,1074669,0
2010-12-10,5.2413,5.3509,5.1964,5.2995,1153943,0
2010-12-13,5.3124,5.3509,5.2929,5.3124,802768,0
2010-12-14,5.3186,5.3574,5.1768,5.1899,1027979,0
2010-12-15,5.2801,5.3252,5.1254,5.2222,6452961,0
2010-12-16,5.2413,5.2864,5.1254,5.1382,1382820,0
2010-12-17,5.0997,5.1768,4.9641,5.0349,2224303,0
2010-12-20,5.0286,5.1188,5.0094,5.0736,1756446,0
2010-12-21,5.0997,5.1705,5.0997,5.1382,1505045,0
2010-12-22,5.1639,5.1833,5.1124,5.1254,2841744,0
2010-12-23,5.1382,5.1833,5.0868,5.0997,761319,0
2010-12-27,5.0801,5.2156,5.0736,5.2156,1075908,0
2010-12-28,5.2284,5.2543,5.1899,5.2543,912872,0
2010-12-29,5.2337,5.2337,5.1475,5.1611,892747,0
2010-12-30,5.1412,5.1611,5.1344,5.1611,708923,0
2010-12-31,5.1598,5.1668,5.0778,5.1256,1253930,0
2011-01-03,5.1768,5.2284,5.1511,5.2156,2260442,0
2011-01-04,5.235,5.2479,5.1124,5.2029,2157159,0
2011-01-05,5.2092,5.2156,5.1382,5.1899,1222198,0
2011-01-06,5.2092,5.2156,5.1124,5.1316,1392903,0
2011-01-07,5.1382,5.1899,5.0672,5.1576,1333919,0
2011-01-10,5.0997,5.1639,5.0672,5.1447,982031,0
2011-01-11,5.1576,5.1639,5.0286,5.0931,3838275,0
2011-01-12,5.1188,5.1382,5.0349,5.0931,1913064,0
2011-01-13,5.0997,5.1188,5.048,5.106,1146347,0
2011-01-14,5.1576,5.235,5.1254,5.1899,2702247,0
2011-01-18,5.2092,5.2738,5.1833,5.2479,1733858,0
2011-01-19,5.2608,5.2738,5.1768,5.1899,1396801,0
2011-01-20,5.1639,5.2543,5.1511,5.1576,914096,0
2011-01-21,5.1899,5.2738,5.1705,5.2413,1252272,0
2011-01-24,5.2479,5.3059,5.2156,5.2929,4643070,0
2011-01-25,5.2608,5.4476,5.2479,5.4415,1583240,0
2011-01-26,5.4671,5.4864,5.3897,5.4476,1397487,0
2011-01-27,5.4605,5.5314,5.3961,5.5314,3086783,0
2011-01-28,5.5314,5.6025,5.3638,5.3703,1681893,0
2011-01-31,5.4198,5.5087,5.413,5.4607,2371295,0
2011-02-01,5.5249,5.6153,5.4283,5.5509,1252307,0
2011-02-02,5.5186,5.6413,5.5186,5.6153,1641985,0
2011-02-03,5.5895,5.7119,5.5832,5.6928,1589409,0
2011-02-04,5.77,5.7893,5.6283,5.6283,3719204,0
2011-02-07,5.6153,5.7829,5.6153,5.7829,1296273,0
2011-02-08,5.7573,5.8925,5.725,5.8925,6155154,0
2011-02-09,5.8539,5.9569,5.7959,5.9505,1471410,0
2011-02-10,5.9118,6.0279,5.8346,5.8603,2860748,0
2011-02-11,5.8346,5.9766,5.815,5.9118,1642306,0
2011-02-14,5.8989,5.9893,5.8989,5.9893,997936,0
2011-02-15,5.9699,6.1055,5.9699,6.0279,1945154,0
2011-02-16,6.0665,6.202,6.0665,6.1697,2273384,0
2011-02-18,6.0924,6.1632,6.0407,6.1309,1028601,0
2011-02-22,6.0538,6.0991,5.8925,5.9505,1532562,0
2011-02-23,5.9766,6.0214,5.815,5.8925,2525792,0
2011-02-24,5.9183,5.9634,5.7959,5.8925,1840079,0
2011-02-25,5.9055,5.9569,5.815,5.9505,2155921,0
2011-02-28,5.9881,6.1136,5.9881,6.107,3322249,0
2011-03-01,6.154,6.1672,5.8794,5.8862,1437481,0
2011-03-02,5.8862,5.9187,5.7945,5.8207,1559930,0
2011-03-03,5.9318,6.0887,5.873,6.0753,1536341,0
2011-03-04,6.0857,6.0991,5.9634,6.0924,1578102,0
2011-03-07,6.0857,6.1246,5.8407,5.9313,1312980,0
2011-03-08,5.9505,6.1246,5.9055,6.073,808113,0
2011-03-09,6.073,6.1055,5.9699,5.9893,759119,0
2011-03-10,5.9187,5.9187,5.8078,5.8274,1522442,0
2011-03-11,5.8403,5.9905,5.8012,5.9579,1899177,0
2011-03-14,5.8989,5.9505,5.8539,5.9379,1022911,0
2011-03-15,5.6796,5.8603,5.6796,5.8023,1412262,0
2011-03-16,5.7893,5.8217,5.6089,5.6283,1839665,0
2011-03-17,5.7293,5.8339,5.6966,5.8144,1520316,0
2011-03-18,5.8794,5.9774,5.8274,5.9774,1694562,0
2011-03-21,6.0365,6.1148,5.9905,6.0691,1025121,0
2011-03-22,6.0822,6.1148,6.0233,6.03,677708,0
2011-03-23,6.0036,6.03,5.8207,5.912,1302165,0
2011-03-24,5.9386,6.0101,5.8794,5.9514,1219043,0
2011-03-25,5.9774,6.0493,5.9514,5.9841,1005841,0
2011-03-28,6.0036,6.0233,5.8664,5.8862,850854,0
2011-03-29,5.8794,5.9646,5.8403,5.9187,1561070,0
2011-03-30,5.9448,6.0822,5.9448,6.0822,1680588,0
2011-03-31,6.0903,6.1247,5.9946,6.1112,1152885,0
2011-04-01,6.1473,6.2062,6.1082,6.154,1342689,0
2011-04-04,6.1998,6.2128,6.1214,6.1672,895060,0
2011-04-05,6.1733,6.1801,6.043,6.0625,858024,0
2011-04-06,6.1016,6.1733,6.0625,6.1672,664310,0
2011-04-07,6.1473,6.1801,6.0101,6.03,1478463,0
2011-04-08,6.0822,6.1148,5.9774,6.0168,1259970,0
2011-04-11,6.03,6.1148,6.0233,6.1148,1393099,0
2011-04-12,6.0625,6.1473,6.0625,6.1214,1042270,0
2011-04-13,6.1343,6.1407,5.9318,6.0101,1901283,0
2011-04-14,5.9579,6.1214,5.9514,6.1148,3624613,0
2011-04-15,6.1148,6.154,6.0365,6.154,1216060,0
2011-04-18,6.0691,6.095,6.0036,6.0691,1027035,0
2011-04-19,6.0887,6.1473,6.0822,6.128,602106,0
2011-04-20,6.2194,6.2453,6.1343,6.2389,530725,0
2011-04-21,6.2518,6.2909,6.154,6.2909,446172,0
2011-04-25,6.2453,6.2978,6.1932,6.2584,472436,0
2011-04-26,6.2651,6.4285,6.2258,6.3826,694377,0
2011-04-27,6.3762,6.3958,6.2714,6.3762,724150,0
2011-04-28,6.3762,6.5001,6.3693,6.4938,781812,0
2011-04-29,6.5217,6.5831,6.3914,6.5217,1030086,0
2011-05-02,6.5654,6.5916,6.5329,6.5654,1207807,0
2011-05-03,6.5264,6.6243,6.2845,6.3958,1267263,0
2011-05-04,6.3892,6.3892,6.2909,6.3173,1161095,0
2011-05-05,6.2845,6.3173,6.128,6.2062,1324221,0
2011-05-06,6.2714,6.3435,6.128,6.1801,918589,0
2011-05-09,6.1214,6.2194,6.0691,6.1998,1182845,0
2011-05-10,6.2453,6.4021,6.2324,6.3498,1066694,0
2011-05-11,6.311,6.3565,6.2128,6.2389,1110192,0
2011-05-12,6.2258,6.3565,6.1407,6.2978,1027101,0
2011-05-13,6.1082,6.2062,6.1082,6.2062,14699515,0
2011-05-16,6.1801,6.2128,6.1407,6.1733,2365109,0
2011-05-17,6.1407,6.1733,6.043,6.1082,1665289,0
2011-05-18,6.1343,6.1672,6.0753,6.154,1574942,0
2011-05-19,6.1607,6.1801,6.03,6.1407,2024322,0
2011-05-20,6.0887,6.1082,6.0101,6.03,2257243,0
2011-05-23,6.0101,6.03,5.8274,5.9187,2081223,0
2011-05-24,5.9255,5.9972,5.8862,5.9448,1544077,0
2011-05-25,5.8991,6.0168,5.8469,5.9905,1865561,0
2011-05-26,5.9841,6.1607,5.9579,6.1343,2202749,0
2011-05-27,6.1473,6.1672,6.0753,6.1607,1503248,0
2011-05-31,6.212,6.212,6.1244,6.1648,4211208,0
2011-06-01,6.1607,6.1932,5.8926,5.9187,2653743,0
2011-06-02,5.9255,5.9972,5.8012,5.8664,2491334,0
2011-06-03,5.7424,5.9187,5.7162,5.8794,1559350,0
2011-06-06,5.8601,5.8794,5.7424,5.7488,1598125,0
2011-06-07,5.7763,5.9021,5.7429,5.7829,1897502,0
2011-06-08,5.7496,5.8228,5.6571,5.7166,1709963,0
2011-06-09,5.73,5.7695,5.644,5.7036,1765993,0
2011-06-10,5.6837,5.7763,5.4257,5.7429,4965333,0
2011-06-13,5.7424,5.7945,5.5791,5.6443,1512725,0
2011-06-14,5.7162,5.8403,5.6836,5.8207,3367611,0
2011-06-15,5.7488,5.762,5.5529,5.6966,2831612,0
2011-06-16,5.8821,5.955,5.71,5.8689,3718266,0
2011-06-17,5.9282,5.9484,5.7234,5.7763,4133972,0
2011-06-20,5.7695,5.9152,5.7695,5.8821,1908049,0
2011-06-21,5.9219,5.955,5.8689,5.9152,2516991,0
2011-06-22,5.8887,5.9682,5.8887,5.9219,2157524,0
2011-06-23,5.8159,5.9282,5.6969,5.8557,2285068,0
2011-06-24,5.8821,5.9484,5.7961,5.8754,2825509,0
2011-06-27,5.8821,5.9881,5.8622,5.9416,1485063,0
2011-06-28,5.9682,6.0343,5.9086,6.0276,1683844,0
2011-06-29,6.0477,6.0606,5.955,5.9881,1312508,0
2011-06-30,6.0288,6.1041,5.981,6.0427,1150626,0
2011-07-01,6.0606,6.2196,6.0343,6.1534,1350061,0
2011-07-05,6.1534,6.2196,6.1004,6.2062,1053996,0
2011-07-06,6.1998,6.2857,6.1401,6.279,1831672,0
2011-07-07,6.3519,6.4183,6.2657,6.3914,2347438,0
2011-07-08,6.2923,6.3453,6.1998,6.1998,1556187,0
2011-07-11,6.127,6.1534,6.0276,6.0409,1660142,0
2011-07-12,6.0276,6.1401,5.9881,6.0213,2028485,0
2011-07-13,6.0741,6.107,5.9484,5.9484,5441288,0
2011-07-14,6.0013,6.0276,5.9021,5.955,9376675,0
2011-07-15,5.9614,5.9946,5.8952,5.9484,1812293,0
2011-07-18,5.9282,5.9682,5.8228,5.8489,1695944,0
2011-07-19,5.9021,5.9682,5.8754,5.9614,1261939,0
2011-07-20,5.9881,6.0477,5.9282,6.0409,1115152,0
2011-07-21,6.0804,6.1401,6.0477,6.0741,1384076,0
2011-07-22,6.0873,6.107,6.0343,6.0606,868771,0
2011-07-25,6.0079,6.0477,5.955,5.9682,849144,0
2011-07-26,5.9833,5.9833,5.8754,5.8957,734375,0
2011-07-27,5.8754,5.8754,5.6174,5.6506,2577015,0
2011-07-28,5.644,5.6638,5.5643,5.6506,1829095,0
2011-07-29,5.5725,5.6063,5.4719,5.5592,2930791,0
2011-08-01,5.5911,5.5976,5.4322,5.5248,2799003,0
2011-08-02,5.4649,5.5659,5.3909,5.411,3485110,0
2011-08-03,5.4257,5.4257,5.0948,5.3196,3020998,0
2011-08-04,5.2138,5.2337,4.9426,4.9492,3984378,0
2011-08-05,5.0154,5.0285,4.5655,4.6711,5872791,0
2011-08-08,4.4793,4.5854,4.0824,4.0892,5928323,0
2011-08-09,4.208,4.6513,4.1156,4.6448,6808329,0
2011-08-10,4.4595,4.9557,4.4,4.6251,5793012,0
2011-08-11,4.6382,5.002,4.6382,4.9096,3527043,0
2011-08-12,4.9625,5.0351,4.8301,4.8301,1687443,0
2011-08-15,4.9557,5.1344,4.9096,5.0948,2090233,0
2011-08-16,4.9822,5.0815,4.8896,4.9426,2221295,0
2011-08-17,5.3331,5.3331,4.9294,5.0154,4696421,0
2011-08-18,4.8367,4.9028,4.6382,4.678,3112090,0
2011-08-19,4.5785,4.7376,4.5655,4.5721,3596777,0
2011-08-22,4.6975,4.7111,4.5521,4.6317,1984067,0
2011-08-23,4.678,4.7376,4.6183,4.7376,1856658,0
2011-08-24,4.7309,4.8764,4.5854,4.7111,2255864,0
2011-08-25,4.7706,4.8301,4.5457,4.5986,1719296,0
2011-08-26,4.5854,4.678,4.4463,4.6251,1602399,0
2011-08-29,4.6711,4.883,4.6582,4.8434,2290570,0
2011-08-30,4.8367,4.9096,4.7309,4.8698,1540196,0
2011-08-31,4.9204,4.9613,4.7355,4.886,5617296,0
2011-09-01,4.8764,4.9226,4.6975,4.7111,1707783,0
2011-09-02,4.5919,4.6739,4.4959,4.5234,1368517,0
2011-09-06,4.3748,4.516,4.3748,4.4891,1476706,0
2011-09-07,4.5831,4.7112,4.5227,4.7112,1624721,0
2011-09-08,4.6776,4.7448,4.6372,4.6842,1721340,0
2011-09-09,4.6169,4.6571,4.415,4.4621,1485715,0
2011-09-12,4.3668,4.4996,4.3602,4.4661,1512751,0
2011-09-13,4.4926,4.6317,4.4661,4.4926,1783737,0
2011-09-14,4.5323,4.5785,4.4066,4.5257,1141617,0
2011-09-15,4.5655,4.5721,4.4996,4.5655,1381781,0
2011-09-16,4.59,4.6975,4.5296,4.6975,2348725,0
2011-09-19,4.5588,4.6183,4.5323,4.5323,1316640,0
2011-09-20,4.5564,4.6571,4.5024,4.61,1896983,0
2011-09-21,4.61,4.6372,4.4354,4.4554,2911142,0
2011-09-22,4.3075,4.4015,4.1727,4.2465,3716178,0
2011-09-23,4.2333,4.3075,4.1996,4.3005,2158895,0
2011-09-26,4.3748,4.4957,4.3207,4.4824,1835228,0
2011-09-27,4.6372,4.7112,4.4756,4.5094,2665729,0
2011-09-28,4.4957,4.5966,4.4015,4.4083,2394295,0
2011-09-29,4.516,4.5564,4.3813,4.4891,1555894,0
2011-09-30,4.4193,4.5443,4.3431,4.3988,1763619,0
2011-10-03,4.361,4.4083,4.0112,4.0112,2651677,0
2011-10-04,3.9571,4.3748,3.843,4.3679,3851244,0
2011-10-05,4.341,4.361,3.991,4.2401,2077711,0
2011-10-06,4.2066,4.3813,4.1591,4.3679,1499171,0
2011-10-07,4.3679,4.395,4.0314,4.0382,2017827,0
2011-10-10,4.1254,4.3479,4.1122,4.3479,1718693,0
2011-10-11,4.2465,4.4015,4.2267,4.395,2296215,0
2011-10-12,4.4488,4.6776,4.4354,4.6037,2511257,0
2011-10-13,4.5564,4.6169,4.3881,4.415,1963749,0
2011-10-14,4.4891,4.6842,4.4756,4.6505,1330316,0
2011-10-17,4.59,4.6571,4.4083,4.4283,1531065,0
2011-10-18,4.4688,4.7112,4.4283,4.6909,1350728,0
2011-10-19,4.6909,4.7177,4.4824,4.5094,1252140,0
2011-10-20,4.4891,4.6037,4.361,4.5699,1074870,0
2011-10-21,4.7112,4.8052,4.6439,4.7853,1243439,0
2011-10-24,4.7919,5.115,4.7651,5.1082,2096667,0
2011-10-25,5.0812,5.1352,4.9939,5.0139,2453336,0
2011-10-26,5.0948,5.1217,4.9804,5.0812,1571387,0
2011-10-27,5.3236,5.5055,5.1823,5.4245,2601721,0
2011-10-28,5.3909,5.4783,5.3303,5.3371,2292637,0
2011-10-31,5.2242,5.3699,5.1548,5.2864,2499444,0
2011-11-01,5.0342,5.1889,4.9535,4.9804,3061075,0
2011-11-02,5.1012,5.2026,5.0276,5.1957,2057504,0
2011-11-03,5.3841,5.3977,5.2092,5.3639,2595495,0
2011-11-04,5.29,5.3582,5.1119,5.3514,1636903,0
2011-11-07,5.3506,5.3977,5.1957,5.3032,905113,0
2011-11-08,5.3841,5.4583,5.1957,5.4514,1883519,0
2011-11-09,5.2699,5.3303,5.1012,5.1012,1778750,0
2011-11-10,5.1957,5.2026,5.0073,5.0209,1926542,0
2011-11-11,5.1082,5.2429,5.0342,5.2361,1458533,0
2011-11-14,5.1957,5.2225,4.9939,5.0342,1057230,0
2011-11-15,5.0139,5.1889,4.9602,5.1687,1136865,0
2011-11-16,5.115,5.2361,5.0545,5.0676,1003348,0
2011-11-17,5.0476,5.1352,5.0073,5.0476,1272876,0
2011-11-18,5.0545,5.0676,4.9737,5.0139,1412819,0
2011-11-21,4.9131,4.9468,4.6571,4.7651,1913465,0
2011-11-22,4.7784,4.7989,4.6642,4.6642,2377395,0
2011-11-23,4.6238,4.6439,4.4488,4.516,1763725,0
2011-11-25,4.4957,4.6169,4.4554,4.4621,597807,0
2011-11-28,4.6909,4.8661,4.6372,4.8593,2098758,0
2011-11-29,4.8459,4.8931,4.7989,4.8523,1454277,0
2011-11-30,5.0299,5.1062,4.9674,5.0995,3633854,0
2011-12-01,5.0611,5.1352,4.9869,5.0948,1633382,0
2011-12-02,5.1823,5.1957,5.0408,5.0408,1411809,0
2011-12-05,5.1687,5.3371,5.1082,5.2967,2001066,0
2011-12-06,5.283,5.29,5.1256,5.1939,1591520,0
2011-12-07,5.1734,5.2215,5.1119,5.1803,2114249,0
2011-12-08,5.1529,5.1668,4.8382,4.8518,2432872,0
2011-12-09,4.8998,5.0162,4.8588,4.9613,3173194,0
2011-12-12,4.8931,5.0139,4.8523,4.9398,2766086,0
2011-12-13,5.0006,5.0948,4.8388,4.8661,1498558,0
2011-12-14,4.8459,4.9468,4.8052,4.8459,1425303,0
2011-12-15,4.9333,4.9333,4.8459,4.92,1324090,0
2011-12-16,4.9477,5.0367,4.9339,5.0162,2901572,0
2011-12-19,5.0611,5.1082,4.8795,4.8795,1905731,0
2011-12-20,5.0093,5.1052,4.9889,5.0982,2741682,0
2011-12-21,5.0982,5.1119,5.0367,5.0502,1242568,0
2011-12-22,5.0842,5.1119,5.0093,5.0711,1703162,0
2011-12-23,5.0982,5.1119,5.0711,5.1052,746751,0
2011-12-27,5.1052,5.1803,5.0502,5.0982,976725,0
2011-12-28,5.0982,5.1598,5.0434,5.0778,1564366,0
2011-12-29,5.0842,5.2009,5.0434,5.1873,919557,0
2011-12-30,5.1598,5.2351,5.1256,5.1256,842826,0
2012-01-03,5.283,5.3786,5.1803,5.228,1282080,0
2012-01-04,5.1803,5.2144,5.0711,5.1598,1692202,0
2012-01-05,5.0914,5.1803,5.0228,5.1734,1964617,0
2012-01-06,5.2009,5.2418,5.1186,5.1598,1266324,0
2012-01-09,5.1803,5.1803,5.0842,5.1052,1803918,0
2012-01-10,5.1939,5.2418,5.1394,5.1734,1169366,0
2012-01-11,5.1734,5.2557,5.1324,5.1939,1479335,0
2012-01-12,5.1186,5.2488,5.0914,5.2488,1351092,0
2012-01-13,5.1529,5.2144,5.1186,5.2009,950644,0
2012-01-17,5.3033,5.3445,5.2351,5.283,1114040,0
2012-01-18,5.3104,5.5019,5.228,5.5019,1708662,0
2012-01-19,5.543,5.6593,5.5158,5.6252,2141778,0
2012-01-20,5.6458,5.7142,5.5361,5.632,3434430,0
2012-01-23,5.6663,5.7005,5.5499,5.6046,730570,0
2012-01-24,5.5772,5.6593,5.543,5.6388,1006809,0
2012-01-25,5.6458,5.8715,5.632,5.8578,1810146,0
2012-01-26,5.9125,5.9537,5.8441,5.9058,1341578,0
2012-01-27,5.9332,5.9537,5.8578,5.8648,1275241,0
2012-01-30,5.7962,5.8783,5.7482,5.8236,1022496,0
2012-01-31,5.8833,5.9112,5.8002,5.8833,1345113,0
2012-02-01,5.9397,6.1177,5.9125,6.0493,1557792,0
2012-02-02,6.0769,6.1931,6.0632,6.1247,1529747,0
2012-02-03,6.248,6.2956,6.1112,6.1177,6170557,0
2012-02-06,6.1247,6.1587,6.0632,6.0903,1184454,0
2012-02-07,6.0769,6.0769,5.9262,5.9332,1993211,0
2012-02-08,5.9674,6.0493,5.8715,5.8922,2087906,0
2012-02-09,5.9332,5.9879,5.7893,5.9125,1856068,0
2012-02-10,5.8303,5.9262,5.803,5.8374,1061408,0
2012-02-13,5.9125,5.9332,5.8715,5.8852,1180234,0
2012-02-14,5.8441,5.8922,5.7893,5.8167,933205,0
2012-02-15,5.8783,5.8783,5.7415,5.7825,1045741,0
2012-02-16,5.7962,5.9397,5.7757,5.9262,838766,0
2012-02-17,5.9674,5.9674,5.7962,5.8098,2261128,0
2012-02-21,5.8441,5.8509,5.6663,5.6936,1696719,0
2012-02-22,5.7005,5.7551,5.6115,5.6458,1517831,0
2012-02-23,5.6525,5.8852,5.6252,5.8098,2048569,0
2012-02-24,5.8987,6.1177,5.803,6.0084,2253804,0
2012-02-27,5.9674,6.1587,5.8441,6.1452,2118029,0
2012-02-28,6.1177,6.1452,5.9674,6.0218,1579124,0
2012-02-29,6.047,6.1242,5.9129,5.92,2411501,0
2012-03-01,5.9605,6.0151,5.8783,5.9946,1264792,0
2012-03-02,6.0151,6.0912,5.9666,6.0013,1759125,0
2012-03-05,5.981,6.1112,5.9537,6.1112,1875311,0
2012-03-06,6.0083,6.0777,5.9112,5.9389,1504225,0
2012-03-07,6.0013,6.0151,5.8974,6.0151,863439,0
2012-03-08,6.0567,6.0567,5.9456,6.0289,1770727,0
2012-03-09,6.0013,6.1401,5.9389,6.0777,1917698,0
2012-03-12,6.0699,6.1112,6.0288,6.1041,1277655,0
2012-03-13,6.1587,6.3505,6.1247,6.3367,1480947,0
2012-03-14,6.3367,6.3438,6.152,6.1794,1565260,0
2012-03-15,6.2,6.2617,6.1247,6.234,1024587,0
2012-03-16,6.272,6.272,6.1817,6.2372,1405764,0
2012-03-19,6.2409,6.3505,6.1658,6.3094,1083524,0
2012-03-20,6.2787,6.3759,6.2302,6.2996,1114143,0
2012-03-21,6.3135,6.3898,6.272,6.2927,1269151,0
2012-03-22,6.2232,6.2442,6.0985,6.1333,1091385,0
2012-03-23,6.1747,6.1887,6.0289,6.0289,2220208,0
2012-03-26,6.1333,6.265,6.0777,6.2442,1651782,0
2012-03-27,6.272,6.3274,6.2578,6.272,1273698,0
2012-03-28,6.272,6.3483,6.1609,6.3135,1651649,0
2012-03-29,6.2857,6.3274,6.2094,6.265,4105652,0
2012-03-30,6.3066,6.3135,6.1817,6.2372,1686110,0
2012-04-02,6.2372,6.3066,6.2094,6.272,1868204,0
2012-04-03,6.2787,6.3483,6.2442,6.2787,1379295,0
2012-04-04,6.2164,6.2372,6.1123,6.1817,1800528,0
2012-04-05,6.1401,6.1954,6.1261,6.1609,952136,0
2012-04-09,6.0706,6.0844,5.9943,6.0151,1928169,0
2012-04-10,6.0219,6.0497,5.7519,5.7793,3703683,0
2012-04-11,5.8486,5.8765,5.7029,5.8486,3721732,0
2012-04-12,5.8416,6.0013,5.7724,5.9943,2942706,0
2012-04-13,5.9597,6.0013,5.8833,5.9456,1438360,0
2012-04-16,6.0013,6.0985,5.925,6.0844,1374684,0
2012-04-17,6.1191,6.2232,6.1055,6.2164,2015249,0
2012-04-18,6.1677,6.1817,6.0777,6.0844,1733285,0
2012-04-19,6.1055,6.1261,5.9734,6.036,1476629,0
2012-04-20,6.1261,6.1609,6.0844,6.1333,1716307,0
2012-04-23,6.0151,6.0567,5.9734,6.0289,970950,0
2012-04-24,6.0567,6.2094,6.036,6.2094,1462974,0
2012-04-25,6.2787,6.3344,6.2302,6.2442,1730480,0
2012-04-26,6.2094,6.265,6.1887,6.2372,959417,0
2012-04-27,6.265,6.265,6.1677,6.2302,1038197,0
2012-04-30,6.2372,6.2372,6.0844,6.1747,1406178,0
2012-05-01,6.1887,6.3274,6.147,6.2372,1240943,0
2012-05-02,6.1677,6.2578,6.1401,6.251,1163163,0
2012-05-03,6.2442,6.2857,6.1261,6.2578,2320546,0
2012-05-04,6.1261,6.2302,6.0706,6.1055,1358723,0
2012-05-07,6.0985,6.2164,6.043,6.2094,1280134,0
2012-05-08,6.147,6.1954,6.1055,6.1747,1117663,0
2012-05-09,6.1055,6.2025,6.043,6.1954,1392849,0
2012-05-10,6.2578,6.3759,6.1887,6.3483,3275295,0
2012-05-11,6.2787,6.369,6.2302,6.2996,1237367,0
2012-05-14,6.2232,6.3274,6.1609,6.2025,1713771,0
2012-05-15,6.1887,6.2232,6.0706,6.1261,1375108,0
2012-05-16,6.1401,6.1401,5.9804,5.9875,750944,0
2012-05-17,6.0013,6.0083,5.8002,5.8486,4441157,0
2012-05-18,5.8625,5.8974,5.7167,5.7583,1646804,0
2012-05-21,5.7931,5.8974,5.7237,5.8901,983799,0
2012-05-22,5.8974,5.925,5.7724,5.8002,1627013,0
2012-05-23,5.7655,5.8901,5.7309,5.8625,2099089,0
2012-05-24,5.9041,5.9389,5.7519,5.8416,1009584,0
2012-05-25,5.8557,5.8974,5.7862,5.8208,737688,0
2012-05-29,5.8625,5.8625,5.7309,5.7583,4233450,0
2012-05-30,5.71,5.8279,5.6891,5.7519,3204870,0
2012-05-31,5.7655,5.807,5.7029,5.7655,1993981,0
2012-06-01,5.6335,5.71,5.5575,5.592,1584530,0
2012-06-04,5.6267,5.6335,5.4739,5.5433,1292816,0
2012-06-05,5.5042,5.6945,5.5042,5.6592,1236403,0
2012-06-06,5.7086,5.9341,5.6875,5.8637,2039269,0
2012-06-07,5.9765,5.9834,5.7509,5.7578,1102574,0
2012-06-08,5.7297,5.7791,5.7086,5.772,1991364,0
2012-06-11,5.8279,5.8416,5.6127,5.6127,2021525,0
2012-06-12,5.6681,5.7029,5.592,5.6545,1671939,0
2012-06-13,5.6545,5.7167,5.5781,5.6197,1151247,0
2012-06-14,5.6681,5.7309,5.6267,5.7237,1211221,0
2012-06-15,5.7578,5.7791,5.6521,5.7297,2327072,0
2012-06-18,5.7029,5.7793,5.6891,5.7446,2564095,0
2012-06-19,5.7509,5.7791,5.7155,5.7155,3218432,0
2012-06-20,5.7297,5.772,5.6732,5.6875,3010315,0
2012-06-21,5.7086,5.7155,5.6171,5.6171,2433273,0
2012-06-22,5.6803,5.7297,5.6028,5.6945,2321090,0
2012-06-25,5.6311,5.6663,5.5465,5.5465,1728106,0
2012-06-26,5.5747,5.5958,5.4902,5.5747,1583475,0
2012-06-27,5.5181,5.6592,5.5114,5.6521,1591468,0
2012-06-28,5.6171,5.772,5.5814,5.772,1283840,0
2012-06-29,5.906,5.9692,5.8707,5.9692,1892719,0
2012-07-02,6.0045,6.1104,5.9484,6.1104,1313867,0
2012-07-03,6.1032,6.1876,6.0822,6.1314,555604,0
2012-07-05,6.1104,6.1667,6.0608,6.1104,977080,0
2012-07-06,6.0259,6.1736,6.0259,6.1386,729500,0
2012-07-09,6.1386,6.1596,6.0891,6.1242,1114214,0
2012-07-10,6.1876,6.195,6.0396,6.0679,1256077,0
2012-07-11,6.0608,6.1667,6.0608,6.1455,2093793,0
2012-07-12,6.0962,6.3429,6.0891,6.3215,1672268,0
2012-07-13,6.3215,6.4134,6.2654,6.3005,972424,0
2012-07-16,6.3005,6.3287,6.2654,6.2863,565013,0
2012-07-17,6.3359,6.4345,6.2654,6.4275,1252488,0
2012-07-18,6.4345,6.4839,6.392,6.4557,958743,0
2012-07-19,6.4768,6.4768,6.2794,6.3005,1602443,0
2012-07-20,6.2371,6.3359,6.2231,6.2654,1270468,0
2012-07-23,6.1596,6.23,6.1172,6.2019,1058423,0
2012-07-24,6.2161,6.23,6.1172,6.2089,1492515,0
2012-07-25,6.2725,6.3215,6.2019,6.2442,1080169,0
2012-07-26,6.3359,6.4134,6.2442,6.2582,654660,0
2012-07-27,6.2937,6.3851,6.2654,6.3359,996721,0
2012-07-30,6.3498,6.392,6.3074,6.3215,916587,0
2012-07-31,6.3215,6.3429,6.2654,6.3005,753285,0
2012-08-01,6.3429,6.4485,6.2371,6.2582,1066434,0
2012-08-02,6.195,6.2725,6.1876,6.2512,583459,0
2012-08-03,6.3359,6.3992,6.3005,6.3359,922902,0
2012-08-06,6.3147,6.4134,6.3147,6.4134,1275834,0
2012-08-07,6.4275,6.4839,6.3074,6.3287,877562,0
2012-08-08,6.3215,6.3638,6.2725,6.3569,657776,0
2012-08-09,6.2794,6.3074,6.1876,6.2371,4008973,0
2012-08-10,6.2231,6.3074,6.2089,6.2937,683283,0
2012-08-13,6.2937,6.3498,6.2582,6.3287,1911558,0
2012-08-14,6.3782,6.3782,6.2725,6.3005,740641,0
2012-08-15,6.3074,6.3638,6.2937,6.3569,545431,0
2012-08-16,6.3711,6.4275,6.3074,6.4275,783053,0
2012-08-17,6.4064,6.4908,6.392,6.4908,636163,0
2012-08-20,6.4908,6.512,6.4414,6.512,659310,0
2012-08-21,6.5189,6.5897,6.4839,6.5543,834293,0
2012-08-22,6.5543,6.5543,6.4345,6.5332,1069810,0
2012-08-23,6.547,6.5684,6.4414,6.4557,723535,0
2012-08-24,6.4485,6.5897,6.4134,6.5332,881558,0
2012-08-27,6.5824,6.5824,6.498,6.5543,541573,0
2012-08-28,6.5684,6.6177,6.5189,6.5543,855672,0
2012-08-29,6.5897,6.6741,6.5402,6.6319,648485,0
2012-08-30,6.6177,6.6248,6.5332,6.5967,644895,0
2012-08-31,6.6529,6.6741,6.5613,6.6106,752026,0
2012-09-04,6.6177,6.6954,6.5261,6.6881,895788,0
2012-09-05,6.6954,6.7164,6.6106,6.6881,1337209,0
2012-09-06,6.7092,6.9489,6.7092,6.9277,1892160,0
2012-09-07,6.9771,7.0686,6.8995,6.9701,1757536,0
2012-09-10,6.991,7.0053,6.8219,6.8362,1274900,0
2012-09-11,6.8645,7.0124,6.8219,6.9844,1440064,0
2012-09-12,7.0334,7.0405,6.8995,6.9771,870551,0
2012-09-13,7.0124,7.1392,6.991,7.0616,1028957,0
2012-09-14,7.0827,7.2098,7.0547,7.1746,1200246,0
2012-09-17,7.1603,7.2379,7.1181,7.1674,617230,0
2012-09-18,7.1746,7.2237,7.1322,7.2237,818014,0
2012-09-19,7.2237,7.2519,7.1534,7.1674,1451239,0
2012-09-20,7.1461,7.1674,6.9844,7.0334,1118820,0
2012-09-21,7.1322,7.1392,7.0334,7.0405,1702887,0
2012-09-24,7.0334,7.1322,6.9983,7.0195,1054971,0
2012-09-25,7.0547,7.0969,6.8431,6.8503,1601881,0
2012-09-26,6.8717,6.9434,6.7356,6.793,1711712,0
2012-09-27,6.8576,6.979,6.8288,6.9289,1521107,0
2012-09-28,6.8861,7.0718,6.8503,6.9148,1320281,0
2012-10-01,6.9506,6.979,6.8147,6.8933,1166181,0
2012-10-02,6.9361,7.0292,6.9003,7.0149,777667,0
2012-10-03,7.0364,7.0718,6.979,7.0078,1868787,0
2012-10-04,7.0578,7.1007,6.9648,7.0364,1067227,0
2012-10-05,7.0793,7.1366,7.022,7.0434,736080,0
2012-10-08,7.0007,7.0508,6.979,7.0149,499437,0
2012-10-09,7.0434,7.0793,6.9934,7.022,686063,0
2012-10-10,6.7859,6.9003,6.7715,6.836,19282833,0
2012-10-11,6.8861,6.9003,6.8503,6.8646,3040000,0
2012-10-12,6.8429,6.9077,6.7645,6.793,1754127,0
2012-10-15,6.8147,6.9003,6.7645,6.9003,1341164,0
2012-10-16,6.9077,6.9077,6.836,6.8933,1618022,0
2012-10-17,6.9003,6.9077,6.8214,6.879,1869121,0
2012-10-18,6.8933,6.972,6.8717,6.879,1863308,0
2012-10-19,6.836,6.8503,6.7429,6.8073,2099011,0
2012-10-22,6.8073,6.8073,6.7214,6.8073,1224255,0
2012-10-23,6.7571,6.8073,6.6499,6.7715,1470620,0
2012-10-24,6.8147,6.8214,6.6712,6.7501,1323210,0
2012-10-25,6.8214,6.8933,6.6571,6.6712,1749603,0
2012-10-26,6.6712,6.7356,6.6356,6.7286,1413526,0
2012-10-31,6.7501,6.8429,6.6571,6.793,3699586,0
2012-11-01,6.8214,6.9148,6.7859,6.879,1493183,0
2012-11-02,6.9289,6.9361,6.7715,6.7786,1529935,0
2012-11-05,6.7571,6.8214,6.6786,6.7786,1028207,0
2012-11-06,6.836,6.9434,6.7501,6.8576,1034562,0
2012-11-07,6.8002,6.8147,6.7,6.7072,1021635,0
2012-11-08,6.7,6.7501,6.5855,6.5923,1653103,0
2012-11-09,6.5923,6.6499,6.5137,6.6283,3578590,0
2012-11-12,6.6283,6.7786,6.6283,6.7143,1086764,0
2012-11-13,6.7,6.793,6.6571,6.7501,868463,0
2012-11-14,6.7786,6.8002,6.4206,6.4851,1927731,0
2012-11-15,6.521,6.5999,6.3779,6.4851,1423292,0
2012-11-16,6.471,6.5425,6.3277,6.521,2107276,0
2012-11-19,6.6069,6.7,6.5568,6.6571,910138,0
2012-11-20,6.6642,6.7,6.5638,6.6927,684898,0
2012-11-21,6.7214,6.7786,6.6499,6.7214,711593,0
2012-11-23,6.7715,6.793,6.6856,6.7571,405301,0
2012-11-26,6.7645,6.8429,6.7072,6.7645,1408005,0
2012-11-27,6.7786,6.7859,6.6426,6.6571,1974398,0
2012-11-28,6.6642,6.7571,6.5923,6.7286,2721933,0
2012-11-29,6.8002,6.8288,6.7143,6.7501,1539400,0
2012-11-30,6.7859,6.8861,6.7571,6.8646,1875004,0
2012-12-03,6.9506,6.972,6.8429,6.9077,1430144,0
2012-12-04,6.8429,6.8933,6.7786,6.8717,1448977,0
2012-12-05,6.8933,6.9003,6.8002,6.8214,1011033,0
2012-12-06,6.8002,6.8717,6.7786,6.8576,1000269,0
2012-12-07,6.8933,6.9218,6.8503,6.9077,991206,0
2012-12-10,6.9218,6.9648,6.8576,6.9648,963258,0
2012-12-11,6.979,6.979,6.9218,6.9361,1427024,0
2012-12-12,6.9862,7.0508,6.9648,7.0149,2482111,0
2012-12-13,7.0508,7.0508,6.9218,6.9648,938640,0
2012-12-14,6.9934,7.0866,6.9218,7.022,1339358,0
2012-12-17,7.0292,7.1152,6.9648,7.108,1397978,0
2012-12-18,7.1222,7.1867,7.0937,7.1583,1611920,0
2012-12-19,7.1583,7.2796,7.108,7.2368,1487339,0
2012-12-20,7.3011,7.3296,7.2012,7.3011,2113506,0
2012-12-21,7.2368,7.3943,7.2368,7.2796,6441168,0
2012-12-24,7.3011,7.3442,7.2295,7.3296,946686,0
2012-12-26,7.3511,7.3588,7.2655,7.3296,1329048,0
2012-12-27,7.3926,7.5821,7.276,7.5234,1773901,0
2012-12-28,7.4943,7.6326,7.4577,7.4943,1505650,0
2012-12-31,7.4873,7.6176,7.436,7.5955,1353388,0
2013-01-02,7.7624,7.8505,7.7197,7.7624,3402729,0
2013-01-03,7.7933,7.8717,7.6972,7.727,1674276,0
2013-01-04,7.7703,7.8365,7.7197,7.8211,1629526,0
2013-01-07,7.7703,7.9012,7.7703,7.843,2100772,0
2013-01-08,7.8571,7.8872,7.7422,7.8211,1420824,0
2013-01-09,7.8643,7.8717,7.7624,7.8136,1432788,0
2013-01-10,7.8643,7.8643,7.6915,7.7341,2698250,0
2013-01-11,7.7551,7.7624,7.6249,7.6915,1902784,0
2013-01-14,7.6972,7.7043,7.6104,7.6326,1874321,0
2013-01-15,7.6249,7.7116,7.6176,7.6834,3204720,0
2013-01-16,7.6834,7.7197,7.6399,7.6834,1384702,0
2013-01-17,7.7116,7.7703,7.6681,7.7197,2636364,0
2013-01-18,7.7341,7.8211,7.7116,7.7859,4475167,0
2013-01-22,7.8056,7.8643,7.7624,7.7989,1695011,0
2013-01-23,7.8211,7.8717,7.7703,7.8505,2299702,0
2013-01-24,7.88,7.952,7.8643,7.88,1886409,0
2013-01-25,7.9012,7.9963,7.8946,7.9885,1942247,0
2013-01-28,7.9963,7.9963,7.9089,7.9453,1519155,0
2013-01-29,7.9453,8.0035,7.9371,8.0035,1504916,0
2013-01-30,8.0178,8.0178,7.9736,8.0178,2578083,0
2013-01-31,8.0178,8.0244,7.952,7.9963,1688289,0
2013-02-01,8.0468,8.0826,7.9736,8.0394,1918213,0
2013-02-04,8.01,8.0468,7.9155,7.9453,1148890,0
2013-02-05,7.9885,8.0178,7.9304,7.9736,1065007,0
2013-02-06,7.952,7.9803,7.843,7.8643,2324939,0
2013-02-07,7.8643,7.9089,7.7551,7.7703,2997564,0
2013-02-08,7.7989,7.8365,7.727,7.8056,3116375,0
2013-02-11,7.8284,7.88,7.8056,7.8643,973546,0
2013-02-12,7.8946,8.0311,7.8872,8.0311,1308926,0
2013-02-13,8.0604,8.0681,8.0035,8.0394,930748,0
2013-02-14,8.0035,8.0604,7.9963,7.9963,814641,0
2013-02-15,8.0035,8.1131,7.9662,8.1131,2392671,0
2013-02-19,8.1335,8.1776,8.0244,8.1633,2477801,0
2013-02-20,8.1843,8.2133,8.0311,8.0394,1506759,0
2013-02-21,8.0544,8.126,7.9453,7.9963,1983649,0
2013-02-22,8.0604,8.1335,8.0035,8.1191,1413048,0
2013-02-25,8.1776,8.2425,8.0544,8.0681,2389880,0
2013-02-26,8.0826,8.1191,7.9304,8.1046,2432984,0
2013-02-27,8.1481,8.3811,8.098,8.3076,3079374,0
2013-02-28,8.3014,8.3891,8.2641,8.3292,2562881,0
2013-03-01,8.2641,8.3525,8.2133,8.3292,1567329,0
2013-03-04,8.2936,8.4836,8.2936,8.403,1907411,0
2013-03-05,8.4597,8.5278,8.4083,8.4907,1928716,0
2013-03-06,8.5031,8.5712,8.4324,8.5331,3385301,0
2013-03-07,8.5625,8.6427,8.5031,8.6209,2501843,0
2013-03-08,8.7887,8.8613,8.6995,8.751,6612989,0
2013-03-11,8.7158,8.7666,8.6787,8.7594,2646364,0
2013-03-12,8.5278,8.5625,8.4509,8.5402,23656650,0
2013-03-13,8.5552,8.6715,8.5031,8.5984,4046627,0
2013-03-14,8.6147,8.686,8.5778,8.6643,2533131,0
2013-03-15,8.6427,8.6715,8.5625,8.6346,6267007,0
2013-03-18,8.5912,8.6273,8.5402,8.5552,3070807,0
2013-03-19,8.5984,8.5984,8.3724,8.4482,2809528,0
2013-03-20,8.5199,8.5473,8.4509,8.5199,3140422,0
2013-03-21,8.4969,8.6571,8.4836,8.5984,5781608,0
2013-03-22,8.6147,8.686,8.5552,8.6147,6507937,0
2013-03-25,8.5984,8.6499,8.5278,8.5552,3161009,0
2013-03-26,8.6074,8.7094,8.5778,8.6805,3298636,0
2013-03-27,8.6508,8.6579,8.5625,8.6445,1978208,0
2013-03-28,8.6579,8.7094,8.5921,8.6878,5133562,0
2013-04-01,8.696,8.7021,8.5101,8.6445,2729442,0
2013-04-02,8.6579,8.7245,8.5278,8.5778,2785286,0
2013-04-03,8.6074,8.6074,8.458,8.4748,2241724,0
2013-04-04,8.5101,8.6805,8.4959,8.6805,2315319,0
2013-04-05,8.5552,8.7166,8.5101,8.7021,1990959,0
2013-04-08,8.7021,8.7759,8.6579,8.7759,2579107,0
2013-04-09,8.7704,8.8135,8.696,8.7538,1909459,0
2013-04-10,8.7979,8.8135,8.74,8.8135,1653245,0
2013-04-11,8.8135,8.96,8.7832,8.9524,2089495,0
2013-04-12,8.931,8.9674,8.8648,8.9524,1968003,0
2013-04-15,8.9235,8.9832,8.7979,8.8218,3394775,0
2013-04-16,8.8648,8.96,8.7905,8.8861,3186081,0
2013-04-17,8.8418,8.8648,8.6725,8.806,3153237,0
2013-04-18,8.8218,8.8273,8.7021,8.74,2603349,0
2013-04-19,8.7538,8.9972,8.7021,8.9972,3773394,0
2013-04-22,9.0197,9.0329,8.8355,8.9674,3525932,0
2013-04-23,9.0282,9.1146,8.9888,9.0852,1649077,0
2013-04-24,9.107,9.145,9.049,9.1373,1567797,0
2013-04-25,9.1744,9.1744,9.0329,9.107,1779163,0
2013-04-26,9.107,9.2019,9.0547,9.1592,2000514,0
2013-04-29,9.1744,9.2618,9.1649,9.2337,1377451,0
2013-04-30,9.2985,9.4318,9.2531,9.4318,2413536,0
2013-05-01,9.4475,9.4613,9.2337,9.2395,2450055,0
2013-05-02,9.2985,9.571,9.2773,9.3797,2623577,0
2013-05-03,9.519,9.667,9.513,9.575,1745017,0
2013-05-06,9.609,9.719,9.564,9.585,1806998,0
2013-05-07,9.594,9.697,9.571,9.647,2056793,0
2013-05-08,9.647,9.71,9.585,9.688,1746103,0
2013-05-09,9.688,9.697,9.559,9.571,1338180,0
2013-05-10,9.615,9.683,9.571,9.647,973724,0
2013-05-13,9.683,9.779,9.659,9.735,1752658,0
2013-05-14,9.741,9.823,9.719,9.772,1482179,0
2013-05-15,9.779,9.83,9.697,9.792,1721195,0
2013-05-16,9.792,9.889,9.659,9.852,3970021,0
2013-05-17,9.91,9.999,9.852,9.999,1799292,0
2013-05-20,9.999,10.057,9.954,10.042,1482496,0
2013-05-21,10.074,10.117,10.014,10.027,1377316,0
2013-05-22,10.065,10.176,9.659,9.747,2336169,0
2013-05-23,9.623,9.637,9.3797,9.4475,5391664,0
2013-05-24,9.3886,9.4407,9.2097,9.2985,2557226,0
2013-05-28,9.4151,9.653,9.2908,9.3571,4710028,0
2013-05-29,9.2705,9.313,8.9674,9.2019,3290585,0
2013-05-30,9.2193,9.3434,9.1825,9.2395,1877611,0
2013-05-31,9.1903,9.4013,9.1668,9.2666,4225166,0
2013-06-03,9.2531,9.3719,9.107,9.2337,5254966,0
2013-06-04,9.2618,9.3362,9.0937,9.0937,4486452,0
2013-06-05,9.0852,9.1649,8.9459,9.0329,3069488,0
2013-06-06,9.0113,9.1825,8.9459,9.1825,1847301,0
2013-06-07,9.2261,9.2337,8.9524,9.0038,1929606,0
2013-06-10,9.0406,9.0547,8.9076,8.9459,1661762,0
2013-06-11,8.9385,8.9385,8.7465,8.7905,1552229,0
2013-06-12,8.8493,8.8576,8.5921,8.5984,1557333,0
2013-06-13,8.4959,8.6291,8.4146,8.6074,5137189,0
2013-06-14,8.6074,8.8135,8.5552,8.7832,2537183,0
2013-06-17,8.8355,8.916,8.7905,8.8493,2041215,0
2013-06-18,8.8493,9.0329,8.8135,8.9524,1715638,0
2013-06-19,8.96,8.96,8.7245,8.7759,3109956,0
2013-06-20,8.6805,8.7166,8.3344,8.4011,3038109,0
2013-06-21,8.458,8.5552,8.2971,8.4668,5776388,0
2013-06-24,8.3344,8.6155,8.1582,8.3559,3967182,0
2013-06-25,8.4146,8.5473,8.3119,8.4668,2958915,0
2013-06-26,8.5849,8.6608,8.5199,8.6012,2261440,0
2013-06-27,8.6462,8.7878,8.6309,8.7419,2607938,0
2013-06-28,8.75,8.7878,8.6309,8.7131,3206191,0
2013-07-01,8.7584,8.8245,8.6608,8.728,2258792,0
2013-07-02,8.7419,8.8548,8.6761,8.7878,2058547,0
2013-07-03,8.7804,8.7878,8.564,8.7203,1830974,0
2013-07-05,8.8245,8.8393,8.4907,8.7203,1929351,0
2013-07-08,8.7584,8.8473,8.7131,8.7721,2168337,0
2013-07-09,8.819,9.0113,8.7878,8.9142,2361990,0
2013-07-10,8.9375,9.0038,8.8992,8.9964,2688269,0
2013-07-11,9.0862,9.2357,9.0643,9.1526,1846118,0
2013-07-12,9.1678,9.2047,9.0416,9.1903,1109794,0
2013-07-15,9.2213,9.2869,9.1763,9.2415,908972,0
2013-07-16,9.2357,9.3768,9.2047,9.2734,2754694,0
2013-07-17,9.3024,9.4377,9.2415,9.361,2416398,0
2013-07-18,9.3768,9.571,9.3256,9.533,1678643,0
2013-07-19,9.524,9.616,9.421,9.564,2668440,0
2013-07-22,9.55,9.653,9.505,9.629,1611132,0
2013-07-23,9.629,9.683,9.4977,9.616,1759385,0
2013-07-24,9.659,9.659,9.361,9.518,7480090,0
2013-07-25,9.505,9.629,9.361,9.609,7667574,0
2013-07-26,9.558,9.575,9.4603,9.558,1555270,0
2013-07-29,9.518,9.571,9.4299,9.518,1538962,0
2013-07-30,9.524,9.585,9.4731,9.575,1141569,0
2013-07-31,9.602,9.602,9.2869,9.3551,1978152,0
2013-08-01,9.421,9.421,9.2047,9.2734,2168973,0
2013-08-02,9.2502,9.4603,9.2502,9.4072,2043386,0
2013-08-05,9.4072,9.4731,9.3323,9.4377,916630,0
2013-08-06,9.3856,9.4456,9.2869,9.3323,1433906,0
2013-08-07,9.2801,9.3551,9.1307,9.1763,1461933,0
2013-08-08,9.2357,9.3178,9.1678,9.3101,1140516,0
2013-08-09,9.3101,9.4377,9.1835,9.4131,1435105,0
2013-08-12,9.3768,9.3856,9.2657,9.3856,1151089,0
2013-08-13,9.361,9.361,9.1526,9.199,1362930,0
2013-08-14,9.199,9.2869,9.108,9.2213,1215755,0
2013-08-15,9.1241,9.1835,8.959,9.0416,1636807,0
2013-08-16,8.9748,9.108,8.8548,8.8632,4592529,0
2013-08-19,8.8632,8.9375,8.7058,8.7131,3173623,0
2013-08-20,8.7131,9.0329,8.7131,8.8844,3505692,0
2013-08-21,8.8473,8.9888,8.7721,8.8108,2952727,0
2013-08-22,8.8632,8.9824,8.8328,8.8992,1159688,0
2013-08-23,8.8992,9.0282,8.8926,8.9824,1968858,0
2013-08-26,9.0038,9.0113,8.8844,8.9665,2697050,0
2013-08-27,8.8844,8.9824,8.8548,8.8844,1672995,0
2013-08-28,8.8992,8.93,8.7721,8.8548,1279335,0
2013-08-29,8.8025,8.8778,8.7721,8.8548,1174159,0
2013-08-30,8.8393,8.93,8.728,8.7419,1754032,0
2013-09-03,8.8355,8.8732,8.4731,8.5181,2336716,0
2013-09-04,8.5331,8.7068,8.4731,8.6616,1538584,0
2013-09-05,8.6761,8.6922,8.4889,8.5092,1312691,0
2013-09-06,8.593,8.7381,8.5394,8.6545,2000845,0
2013-09-09,8.6608,8.8473,8.6237,8.8025,2074909,0
2013-09-10,8.8648,8.9179,8.6842,8.7212,2356373,0
2013-09-11,8.7364,8.8632,8.6833,8.8632,1559353,0
2013-09-12,8.8632,8.9449,8.6914,8.6914,1292992,0
2013-09-13,8.7381,8.751,8.5778,8.5778,2144625,0
2013-09-16,8.7364,8.819,8.6237,8.6833,1885796,0
2013-09-17,8.6761,8.7895,8.6545,8.6761,2245162,0
2013-09-18,8.6545,8.8956,8.5331,8.8355,4118581,0
2013-09-19,8.8796,8.986,8.7068,8.8125,3798412,0
2013-09-20,8.8732,8.8796,8.6462,8.6616,4201349,0
2013-09-23,8.6842,8.774,8.6093,8.6545,1755642,0
2013-09-24,8.6545,8.7139,8.593,8.6382,1585130,0
2013-09-25,8.6679,8.7212,8.5473,8.6462,1441412,0
2013-09-26,8.6545,8.6922,8.5778,8.6545,1459806,0
2013-09-27,8.593,8.7068,8.5473,8.5849,885650,0
2013-09-30,8.5331,8.6003,8.382,8.4889,2184857,0
2013-10-01,8.4731,8.7068,8.4491,8.6003,2360238,0
2013-10-02,8.5331,8.5778,8.4641,8.5331,2150528,0
2013-10-03,8.4942,8.5849,8.382,8.5631,3729472,0
2013-10-04,8.5394,8.8053,8.5394,8.6545,4760060,0
2013-10-07,8.5849,8.6842,8.4801,8.4889,1977453,0
2013-10-08,8.4889,8.5012,8.3136,8.3283,2009420,0
2013-10-09,8.3732,8.4438,8.3066,8.3136,2213982,0
2013-10-10,8.5552,8.6842,8.3975,8.6229,3870728,0
2013-10-11,8.4491,8.7675,8.435,8.7675,11768680,0
2013-10-14,8.729,8.8732,8.6986,8.8576,2650993,0
2013-10-15,8.8355,8.8648,8.6462,8.6616,2470636,0
2013-10-16,8.572,8.7212,8.572,8.6986,2387152,0
2013-10-17,8.6922,8.8053,8.6545,8.7895,2391250,0
2013-10-18,8.8418,8.8796,8.6093,8.6229,6709311,0
2013-10-21,8.6229,8.7675,8.5552,8.6986,2711839,0
2013-10-22,8.7212,8.8263,8.6986,8.729,2893285,0
2013-10-23,8.729,9.053,8.7212,8.8648,8066248,0
2013-10-24,8.9095,8.9412,8.8418,8.8418,3266996,0
2013-10-25,8.8503,8.9263,8.7895,8.8732,6259408,0
2013-10-28,8.9095,8.9488,8.7823,8.9488,2700285,0
2013-10-29,8.9488,8.9553,8.8418,8.903,2235954,0
2013-10-30,8.9179,8.9712,8.8503,8.9095,2177491,0
2013-10-31,8.888,9.0001,8.7895,8.8418,2751096,0
2013-11-01,8.8208,8.888,8.6462,8.8125,2550640,0
2013-11-04,8.8053,8.8648,8.6679,8.7823,2692042,0
2013-11-05,8.729,8.7895,8.4801,8.4942,2211104,0
2013-11-06,8.5261,8.5631,8.3975,8.4491,2547576,0
2013-11-07,8.4731,8.4889,8.2452,8.2685,3623278,0
2013-11-08,8.2313,8.2841,7.9578,8.1463,3338761,0
2013-11-11,8.1548,8.193,8.0493,8.1776,2381468,0
2013-11-12,8.1403,8.1692,8.0419,8.1692,2180248,0
2013-11-13,8.132,8.2452,8.1021,8.2225,1510200,0
2013-11-14,8.2452,8.3897,8.2383,8.336,1344231,0
2013-11-15,8.298,8.3897,8.2841,8.2841,2368483,0
2013-11-18,8.3136,8.4189,8.2598,8.2685,1530780,0
2013-11-19,8.2841,8.3586,8.1776,8.1996,1898813,0
2013-11-20,8.1996,8.2082,8.011,8.0186,4206884,0
2013-11-21,8.0716,8.1548,7.9885,8.0493,2628555,0
2013-11-22,8.0716,8.1098,7.912,7.9803,2727114,0
2013-11-25,8.0044,8.0419,7.8669,7.8832,2200069,0
2013-11-26,7.8832,7.9053,7.7615,7.7989,2994791,0
2013-11-27,7.7849,7.8521,7.7239,7.8456,2718813,0
2013-11-29,7.898,7.9436,7.7536,7.7615,1755296,0
2013-12-02,7.7536,7.822,7.7239,7.7769,3059324,0
2013-12-03,7.7318,7.7933,7.6633,7.7164,2467759,0
2013-12-04,7.7164,7.8521,7.6633,7.8299,2392390,0
2013-12-05,7.7989,7.8299,7.6868,7.7849,1586156,0
2013-12-06,7.8456,7.9436,7.8065,7.9354,2095236,0
2013-12-09,7.9205,7.9803,7.8299,7.9512,2351066,0
2013-12-10,7.9277,8.0044,7.898,7.898,2370590,0
2013-12-11,7.9277,7.9512,7.6552,7.7239,2468333,0
2013-12-12,7.7084,7.7084,7.5947,7.6414,1506401,0
2013-12-13,7.6476,7.7536,7.6104,7.7164,1571037,0
2013-12-16,7.7398,7.7849,7.6552,7.7398,2061633,0
2013-12-17,7.7536,7.8456,7.6868,7.7615,2207535,0
2013-12-18,7.7933,7.9354,7.6868,7.8832,3403044,0
2013-12-19,7.8832,7.9053,7.7012,7.7084,1790077,0
2013-12-20,7.7084,7.8065,7.6414,7.6868,4522285,0
2013-12-23,7.7398,7.8752,7.7239,7.7989,2662465,0
2013-12-24,7.7769,7.8832,7.7615,7.8144,1179484,0
2013-12-26,7.8521,7.9205,7.747,7.7933,1744746,0
2013-12-27,7.8269,7.8808,7.7648,7.8808,1464587,0
2013-12-30,7.8964,7.9421,7.8571,7.8643,1245802,0
2013-12-31,7.8964,7.9878,7.8421,7.8421,1978356,0
2014-01-02,7.8421,7.8808,7.7487,7.8421,1995047,0
2014-01-03,7.8349,7.8964,7.7809,7.8269,1432906,0
2014-01-06,7.8643,7.9037,7.7728,7.8349,2030222,0
2014-01-07,7.8571,7.9337,7.803,7.8643,1730911,0
2014-01-08,7.8808,7.8964,7.727,7.7728,2195438,0
2014-01-09,7.7728,7.7728,7.6352,7.7028,2892908,0
2014-01-10,7.727,7.8184,7.719,7.7957,1509399,0
2014-01-13,7.7567,7.7957,7.6649,7.727,2573872,0
2014-01-14,7.727,7.8349,7.7028,7.803,2593374,0
2014-01-15,7.8497,7.9803,7.8105,7.9569,2728440,0
2014-01-16,7.9188,8.0336,7.8808,7.9878,2351980,0
2014-01-17,7.972,8.0336,7.9262,7.9878,1970807,0
2014-01-21,8.011,8.0962,7.9653,8.0793,2407262,0
2014-01-22,8.0878,8.1953,8.0493,8.165,2508543,0
2014-01-23,8.165,8.2798,8.1031,8.2572,2308271,0
2014-01-24,8.0962,8.2866,8.0577,8.2107,3188037,0
2014-01-27,8.2107,8.2572,8.0577,8.1421,3005129,0
2014-01-28,8.1801,8.3032,8.165,8.2953,2450143,0
2014-01-29,8.1879,8.2572,8.1489,8.1716,2677496,0
2014-01-30,8.2107,8.3187,8.1335,8.2486,2344655,0
2014-01-31,8.1573,8.3412,8.0723,8.3032,2198856,0
2014-02-03,8.2798,8.3187,7.9963,8.0336,2617123,0
2014-02-04,8.0419,8.1335,7.972,8.1031,2834706,0
2014-02-05,8.0878,8.1489,8.0186,8.1421,1629762,0
2014-02-06,8.1421,8.2721,8.0962,8.2175,1815599,0
2014-02-07,8.2572,8.3258,8.2175,8.2953,1673607,0
2014-02-10,8.2721,8.3336,8.1716,8.31,1728909,0
2014-02-11,8.2953,8.3958,8.2261,8.3336,1932551,0
2014-02-12,8.3559,8.4083,8.2953,8.3492,1985715,0
2014-02-13,8.31,8.4634,8.2953,8.3559,2162245,0
2014-02-14,8.3258,8.3958,8.2721,8.3882,1591007,0
2014-02-18,8.3882,8.4942,8.3258,8.4942,1755305,0
2014-02-19,8.4942,8.5552,8.4174,8.5012,1940275,0
2014-02-20,8.564,8.602,8.4251,8.5269,2218183,0
2014-02-21,8.5269,8.5949,8.403,8.4251,3914009,0
2014-02-24,8.4251,8.5402,8.4083,8.4721,2390334,0
2014-02-25,8.5012,8.6101,8.5012,8.6101,2650110,0
2014-02-26,8.6407,8.7166,8.6101,8.6327,2049452,0
2014-02-27,8.6101,8.7094,8.5732,8.6634,1833584,0
2014-02-28,8.6868,8.7721,8.6481,8.7639,2353557,0
2014-03-03,8.7245,8.8015,8.6327,8.8015,1652820,0
2014-03-04,8.8558,9.032,8.8328,8.9627,3004922,0
2014-03-05,8.986,9.0718,8.9086,8.9712,2200215,0
2014-03-06,8.9553,9.0263,8.8788,8.8788,1865394,0
2014-03-07,8.8788,8.917,8.6407,8.7245,2941949,0
2014-03-10,8.7094,8.7943,8.6407,8.6634,3060064,0
2014-03-11,8.6634,8.7014,8.4721,8.564,3351430,0
2014-03-12,8.5552,8.6715,8.5473,8.6175,2125274,0
2014-03-13,8.6787,8.6868,8.5732,8.6787,2565389,0
2014-03-14,8.6481,8.7555,8.6481,8.7335,1425005,0
2014-03-17,8.7555,8.8328,8.6868,8.7335,1548445,0
2014-03-18,8.7094,8.7943,8.6868,8.7795,1441224,0
2014-03-19,8.7795,8.8402,8.5092,8.5795,1677151,0
2014-03-20,8.564,8.5795,8.4429,8.4544,2545493,0
2014-03-21,8.5269,8.602,8.4889,8.5552,5376351,0
2014-03-24,8.5795,8.6255,8.403,8.4251,2326733,0
2014-03-25,8.4889,8.6255,8.4083,8.4491,2136505,0
2014-03-26,8.4942,8.5012,8.2417,8.2721,3197522,0
2014-03-27,8.3076,8.4011,8.2685,8.3222,2304504,0
2014-03-28,8.3222,8.4711,8.3222,8.4011,1778517,0
2014-03-31,8.4411,8.5402,8.3464,8.5092,1971080,0
2014-04-01,8.5269,8.5269,8.3621,8.4624,5035158,0
2014-04-02,8.4711,8.5181,8.4411,8.4624,3351120,0
2014-04-03,8.4933,8.5092,8.4243,8.4535,2697879,0
2014-04-04,8.5269,8.5481,8.4243,8.4624,2487159,0
2014-04-07,8.4624,8.5741,8.3689,8.4156,2562202,0
2014-04-08,8.4011,8.4792,8.3621,8.4074,3177224,0
2014-04-09,8.4491,8.4792,8.2064,8.3076,3480140,0
2014-04-10,8.3152,8.4411,8.2064,8.2209,2363356,0
2014-04-11,8.2064,8.2754,8.1201,8.2365,2404896,0
2014-04-14,8.2911,8.3152,8.1046,8.1665,2166671,0
2014-04-15,8.1981,8.4324,8.1599,8.3689,2855868,0
2014-04-16,8.4074,8.5958,8.4011,8.5181,1843890,0
2014-04-17,8.4879,8.5092,8.4156,8.5012,1665726,0
2014-04-21,8.4792,8.5649,8.4243,8.5269,1475413,0
2014-04-22,8.5092,8.5741,8.4624,8.5331,1466406,0
2014-04-23,8.5481,8.5741,8.4011,8.4074,1644045,0
2014-04-24,8.4243,8.4933,8.3689,8.4074,1032377,0
2014-04-25,8.3544,8.4011,8.2529,8.2754,2234285,0
2014-04-28,8.33,8.3464,8.2443,8.2598,1966502,0
2014-04-29,8.3076,8.3544,8.2529,8.3544,2596594,0
2014-04-30,8.3464,8.4011,8.2529,8.3942,2189203,0
2014-05-01,8.3689,8.4624,8.2685,8.4624,4313399,0
2014-05-02,8.4411,8.4792,8.3464,8.4535,1884923,0
2014-05-05,8.4074,8.4933,8.3768,8.4491,1083213,0
2014-05-06,8.4243,8.4324,8.3222,8.3621,2206100,0
2014-05-07,8.3853,8.5402,8.3544,8.5402,2014586,0
2014-05-08,8.5012,8.7131,8.4411,8.6977,2604128,0
2014-05-09,8.6653,8.751,8.6337,8.7428,1678268,0
2014-05-12,8.751,8.8687,8.7131,8.806,2144129,0
2014-05-13,8.8153,8.8768,8.751,8.7895,2480804,0
2014-05-14,8.7749,8.8363,8.7131,8.7749,2389493,0
2014-05-15,8.751,8.7685,8.6337,8.7428,3273851,0
2014-05-16,8.728,8.7895,8.6653,8.7685,1742787,0
2014-05-19,8.7749,8.7749,8.6653,8.6814,2839672,0
2014-05-20,8.705,8.7602,8.6653,8.7373,2455729,0
2014-05-21,8.7373,8.7428,8.6273,8.6733,1450181,0
2014-05-22,8.6653,8.6653,8.5481,8.5741,3774752,0
2014-05-23,8.5958,8.6977,8.5741,8.6814,1753386,0
2014-05-27,8.728,8.8687,8.7203,8.8448,2451093,0
2014-05-28,8.8153,8.9002,8.7685,8.8687,3360318,0
2014-05-29,8.9002,8.9235,8.829,8.829,3592265,0
2014-05-30,8.8448,8.8687,8.806,8.8528,2250682,0
2014-06-02,8.8448,8.9702,8.8448,8.9235,2103395,0
2014-06-03,8.9002,8.931,8.8528,8.8926,2432657,0
2014-06-04,8.8844,8.9235,8.8528,8.9076,1441257,0
2014-06-05,8.9394,9.0643,8.8926,9.0547,2392162,0
2014-06-06,9.0956,9.0956,9.0178,9.0643,1480050,0
2014-06-09,9.0728,9.1184,8.9618,8.9702,1990207,0
2014-06-10,8.9851,8.9851,8.829,8.8768,2389060,0
2014-06-11,8.8687,8.9394,8.806,8.8363,5310931,0
2014-06-12,8.8448,8.8926,8.7685,8.8528,3946533,0
2014-06-13,8.8622,8.9076,8.7749,8.8363,1942264,0
2014-06-16,8.8528,8.9151,8.7979,8.8448,2275800,0
2014-06-17,8.8448,8.8926,8.7895,8.8153,2182901,0
2014-06-18,8.8228,8.9468,8.7749,8.9002,1841955,0
2014-06-19,8.9235,8.9468,8.8768,8.9002,1903687,0
2014-06-20,8.9002,8.9786,8.8926,8.9702,3615429,0
2014-06-23,8.9786,9.0094,8.9002,8.9235,1282278,0
2014-06-24,8.9076,8.931,8.8622,8.8844,1825815,0
2014-06-25,8.8687,8.8926,8.8153,8.8687,1434959,0
2014-06-26,8.8844,8.9012,8.797,8.806,2118048,0
2014-06-27,8.7814,8.8844,8.7176,8.7253,8384087,0
2014-06-30,8.741,8.7887,8.6779,8.7176,3140745,0
2014-07-01,8.7666,8.8926,8.7021,8.8844,1975813,0
2014-07-02,8.8622,8.8768,8.7584,8.8528,2150654,0
2014-07-03,8.8528,8.8622,8.75,8.8448,898735,0
2014-07-07,8.8143,8.8528,8.741,8.7584,1571607,0
2014-07-08,8.75,8.9076,8.741,8.8528,2080634,0
2014-07-09,8.8528,8.8687,8.741,8.7584,2494315,0
2014-07-10,8.7021,8.8528,8.6779,8.7887,2476342,0
2014-07-11,8.797,8.8143,8.741,8.7887,1076869,0
2014-07-14,8.797,8.8844,8.7814,8.8687,1452576,0
2014-07-15,8.8768,8.916,8.8143,8.8622,1596117,0
2014-07-16,8.8768,8.9394,8.8363,8.9076,1232806,0
2014-07-17,8.8844,8.9012,8.7887,8.797,1041592,0
2014-07-18,8.7814,8.9012,8.773,8.8844,1127135,0
2014-07-21,8.8448,8.8768,8.806,8.8448,728522,0
2014-07-22,8.8844,8.9244,8.8363,8.8687,1019982,0
2014-07-23,8.9012,8.9804,8.8687,8.9561,1389941,0
2014-07-24,8.9636,9.0038,8.8844,8.9076,1517171,0
2014-07-25,8.8768,8.9319,8.8448,8.916,1375331,0
2014-07-28,8.9076,8.9804,8.9076,8.9561,1031089,0
2014-07-29,8.9478,8.9478,8.8687,8.8844,1117636,0
2014-07-30,8.8926,8.9244,8.7253,8.773,1366698,0
2014-07-31,8.7104,8.7666,8.6625,8.6625,1754226,0
2014-08-01,8.6391,8.695,8.5831,8.6084,2427866,0
2014-08-04,8.5993,8.75,8.5685,8.7104,1707347,0
2014-08-05,8.695,8.7176,8.5596,8.5993,1073508,0
2014-08-06,8.5685,8.6229,8.5596,8.5596,1249578,0
2014-08-07,8.5596,8.6779,8.33,8.4018,3080991,0
2014-08-08,8.395,8.4907,8.3689,8.4731,2671951,0
2014-08-11,8.5207,8.6309,8.5119,8.5685,1132890,0
2014-08-12,8.5517,8.5912,8.4731,8.4907,1356000,0
2014-08-13,8.4959,8.6562,8.4959,8.6471,1082486,0
2014-08-14,8.6562,8.6779,8.5993,8.6229,1078040,0
2014-08-15,8.6229,8.6471,8.5437,8.6084,2825375,0
2014-08-18,8.6471,8.7104,8.5993,8.695,1302597,0
2014-08-19,8.6868,8.7104,8.6309,8.7021,933706,0
2014-08-20,8.6779,8.7253,8.5993,8.7021,1172100,0
2014-08-21,8.7104,8.7345,8.6625,8.6868,962461,0
2014-08-22,8.6868,8.6868,8.5685,8.6229,1042832,0
2014-08-25,8.6562,8.6562,8.5517,8.6084,831171,0
2014-08-26,8.6084,8.6868,8.5993,8.6625,1009876,0
2014-08-27,8.6625,8.6707,8.5517,8.5831,1551054,0
2014-08-28,8.5517,8.5912,8.5296,8.5685,2121678,0
2014-08-29,8.5685,8.6229,8.5119,8.6155,2515678,0
2014-09-02,8.6155,8.6779,8.6084,8.6625,2743920,0
2014-09-03,8.6779,8.7176,8.6391,8.6562,1434559,0
2014-09-04,8.6868,8.741,8.6471,8.7253,1934032,0
2014-09-05,8.7176,8.8528,8.7104,8.8363,2110785,0
2014-09-08,8.8143,8.9076,8.806,8.8283,2672865,0
2014-09-09,8.8143,8.8143,8.7176,8.7253,2002470,0
2014-09-10,8.7021,8.7021,8.6084,8.6309,1514976,0
2014-09-11,8.6084,8.7104,8.6084,8.6707,1591900,0
2014-09-12,8.6471,8.6562,8.3066,8.3778,2639562,0
2014-09-15,8.3778,8.4018,8.2511,8.259,1964652,0
2014-09-16,8.3222,8.395,8.2833,8.395,1960420,0
2014-09-17,8.4165,8.4641,8.3388,8.3544,1277437,0
2014-09-18,8.3621,8.395,8.2425,8.2669,1591434,0
2014-09-19,8.2902,8.3144,8.1953,8.2669,2510317,0
2014-09-22,8.2115,8.2278,8.076,8.0843,2551255,0
2014-09-23,8.0928,8.1167,7.9736,7.981,1999001,0
2014-09-24,7.981,8.0143,7.9188,7.9894,2193722,0
2014-09-25,7.981,7.9894,7.8872,7.9111,2409076,0
2014-09-26,7.9262,8.0477,7.8783,7.9994,3492595,0
2014-09-29,7.9512,8.0394,7.9262,8.0227,2067427,0
2014-09-30,8.016,8.0227,7.8865,7.8865,2606357,0
2014-10-01,7.9029,7.9828,7.862,7.9262,2320085,0
2014-10-02,7.9029,7.9912,7.8463,7.9262,1882356,0
2014-10-03,7.9912,7.9994,7.9111,7.9345,1236368,0
2014-10-06,7.9429,8.0079,7.9188,7.9429,1254790,0
2014-10-07,7.9188,7.9745,7.87,7.87,1866123,0
2014-10-08,7.8783,8.0793,7.862,8.0793,2547647,0
2014-10-09,8.0559,8.1361,7.967,7.9745,3417359,0
2014-10-10,7.9512,8.0793,7.8865,7.8946,3140246,0
2014-10-13,7.9188,8.0477,7.8865,7.9111,2320064,0
2014-10-14,7.9828,8.2005,7.9594,8.1123,2841752,0
2014-10-15,8.1123,8.2572,8.0311,8.2331,3770350,0
2014-10-16,8.2005,8.2971,8.0962,8.2737,2975377,0
2014-10-17,8.3214,8.3292,8.1769,8.2409,2206008,0
2014-10-20,8.2165,8.3778,8.2165,8.3689,1992241,0
2014-10-21,8.3778,8.4491,8.3136,8.435,1532216,0
2014-10-22,8.4491,8.5056,8.3544,8.3621,1883926,0
2014-10-23,8.4491,8.5473,8.3689,8.4658,2694276,0
2014-10-24,8.4836,8.5146,8.3689,8.4491,1419737,0
2014-10-27,8.4438,8.5321,8.3778,8.5234,1672601,0
2014-10-28,8.5384,8.6599,8.5234,8.6525,2632878,0
2014-10-29,8.6353,8.6995,8.5384,8.6273,2875131,0
2014-10-30,8.5867,8.7326,8.5321,8.7326,2990434,0
2014-10-31,8.8135,8.8778,8.7166,8.8283,3674020,0
2014-11-03,8.8218,8.9497,8.8053,8.9086,2232467,0
2014-11-04,8.8844,8.9497,8.8528,8.9497,2118864,0
2014-11-05,8.9824,9.0775,8.8622,8.9179,2092583,0
2014-11-06,8.9179,8.9824,8.8283,8.8528,1609239,0
2014-11-07,8.8448,8.9263,8.7326,8.8528,2016494,0
2014-11-10,8.8528,8.9329,8.8135,8.8844,2063475,0
2014-11-11,8.8844,8.9086,8.7887,8.8135,2086434,0
2014-11-12,8.8135,8.8936,8.7887,8.8528,2416828,0
2014-11-13,8.8778,8.9497,8.8283,8.8622,1729558,0
2014-11-14,8.8528,8.9086,8.7649,8.7887,1643311,0
2014-11-17,8.7887,8.8844,8.7804,8.8448,1483666,0
2014-11-18,8.8694,8.9179,8.8135,8.8363,1229246,0
2014-11-19,8.8363,8.8694,8.6842,8.6932,2072263,0
2014-11-20,8.6842,8.796,8.6751,8.796,1109843,0
2014-11-21,8.8844,8.902,8.796,8.8283,1275158,0
2014-11-24,8.8363,8.8528,8.7483,8.8363,960215,0
2014-11-25,8.8283,8.8936,8.796,8.8528,1453954,0
2014-11-26,8.8694,8.9412,8.8448,8.9263,1043994,0
2014-11-28,8.9263,8.9888,8.8622,8.8622,803607,0
2014-12-01,8.8528,8.9263,8.8218,8.8218,2148428,0
2014-12-02,8.8135,9.0066,8.7483,8.9665,1772009,0
2014-12-03,8.9665,9.0775,8.9412,9.0463,2521247,0
2014-12-04,9.0235,9.1184,9.0066,9.0066,2835237,0
2014-12-05,8.9888,9.0539,8.8694,8.9179,1468670,0
2014-12-08,8.9086,9.0235,8.9086,8.9329,1194589,0
2014-12-09,8.8528,9.0862,8.8528,9.0862,1472481,0
2014-12-10,9.0376,9.0862,8.9086,8.9497,1495151,0
2014-12-11,8.9748,9.0066,8.9086,8.9263,1599433,0
2014-12-12,8.8528,8.9263,8.8448,8.8844,2254379,0
2014-12-15,8.902,8.902,8.5867,8.6192,4356608,0
2014-12-16,8.5867,8.741,8.5473,8.5867,2670617,0
2014-12-17,8.6273,8.9665,8.6192,8.9665,3385132,0
2014-12-18,9.015,9.0376,8.9086,9.0376,1951445,0
2014-12-19,9.0235,9.0463,8.9329,8.9748,5029170,0
2014-12-22,8.9972,9.0947,8.9748,9.0947,1653671,0
2014-12-23,9.1108,9.1668,9.0634,9.143,2143575,0
2014-12-24,9.143,9.1517,9.0775,9.1108,652866,0
2014-12-26,9.1592,9.199,9.1032,9.1184,1122920,0
2014-12-29,9.1601,9.2579,9.1346,9.1526,1818989,0
2014-12-30,9.1845,9.2493,9.1269,9.1601,1346818,0
2014-12-31,9.1678,9.2261,8.9468,8.9804,1602262,0
2015-01-02,9.0215,9.1763,8.9804,9.1526,2078898,0
2015-01-05,9.1032,9.2405,9.0359,9.1601,2366509,0
2015-01-06,9.1999,9.2579,9.1032,9.1184,2742287,0
2015-01-07,9.1763,9.2183,9.1032,9.1845,2077171,0
2015-01-08,9.2579,9.2579,9.1269,9.1845,1590779,0
2015-01-09,9.1763,9.2087,9.0359,9.143,1932413,0
2015-01-12,9.1526,9.2493,9.1346,9.2493,1246506,0
2015-01-13,9.2753,9.2753,9.1346,9.2493,1818744,0
2015-01-14,9.1601,9.2087,9.1108,9.1999,2314978,0
2015-01-15,9.2087,9.2753,9.1678,9.2753,2080843,0
2015-01-16,9.2493,9.3905,9.2087,9.3551,2704639,0
2015-01-20,9.3817,9.4043,9.1999,9.2405,1637003,0
2015-01-21,9.2337,9.2975,9.1678,9.2087,1472274,0
2015-01-22,9.2831,9.3974,9.2087,9.3905,2010263,0
2015-01-23,9.3974,9.4043,9.1845,9.2579,2302550,0
2015-01-26,9.2579,9.562,9.2183,9.562,2088796,0
2015-01-27,9.504,9.594,9.4869,9.554,1017877,0
2015-01-28,9.584,9.61,9.3483,9.3551,1708074,0
2015-01-29,9.364,9.545,9.3236,9.545,1615393,0
2015-01-30,9.504,9.554,9.3323,9.3323,1967701,0
2015-02-02,9.3323,9.3323,9.0048,9.2337,2254143,0
2015-02-03,9.2337,9.4122,9.1346,9.4043,2004557,0
2015-02-04,9.3817,9.4122,9.2831,9.3323,1409854,0
2015-02-05,9.3404,9.4623,9.2898,9.4623,1097412,0
2015-02-06,9.4466,9.4466,9.1032,9.1526,1929373,0
2015-02-09,9.1526,9.2493,9.143,9.1526,1517018,0
2015-02-10,9.1678,9.1763,9.0292,9.1184,1433003,0
2015-02-11,9.1184,9.1845,8.9804,9.0215,1114907,0
2015-02-12,9.0766,9.2337,9.0048,9.1999,1702215,0
2015-02-13,9.2183,9.2493,9.1032,9.1923,995697,0
2015-02-17,9.1678,9.2753,9.0132,9.0453,1973223,0
2015-02-18,9.053,9.143,8.9394,9.143,2954027,0
2015-02-19,9.1601,9.1923,8.7998,8.9636,1816998,0
2015-02-20,8.9142,8.9804,8.8814,8.9058,1744495,0
2015-02-23,8.9058,8.9804,8.89,8.9804,1138565,0
2015-02-24,8.9468,8.9468,8.751,8.8402,2138371,0
2015-02-25,8.8576,8.9553,8.6941,8.7262,2689644,0
2015-02-26,8.7355,8.7914,8.6535,8.7594,1760604,0
2015-02-27,8.7675,8.8983,8.7014,8.8576,1810199,0
2015-03-02,8.8576,9.0048,8.7594,8.8173,1548950,0
2015-03-03,8.808,8.8983,8.7355,8.8741,2254099,0
2015-03-04,8.8402,8.8814,8.5867,8.6128,2540584,0
2015-03-05,8.6445,8.686,8.5375,8.5375,2719345,0
2015-03-06,8.4146,8.4146,8.0394,8.097,4963785,0
2015-03-09,8.1379,8.2032,7.9246,7.9819,5206132,0
2015-03-10,7.9413,8.0151,7.7859,7.8349,5778489,0
2015-03-11,7.8757,8.0227,7.8184,7.9495,5925217,0
2015-03-12,8.0069,8.154,7.9819,8.1454,2646105,0
2015-03-13,8.1131,8.1379,7.9819,8.0716,2253486,0
2015-03-16,8.0885,8.1623,8.0559,8.0716,2194186,0
2015-03-17,8.1379,8.1701,8.0477,8.154,3539675,0
2015-03-18,8.1454,8.4004,8.0716,8.3665,2731817,0
2015-03-19,8.3336,8.4324,8.2598,8.3508,2332231,0
2015-03-20,8.3422,8.5049,8.3422,8.4969,4630472,0
2015-03-23,8.5138,8.5958,8.4553,8.4907,1822109,0
2015-03-24,8.4969,8.5049,8.383,8.3915,2031072,0
2015-03-25,8.4074,8.4731,8.2278,8.2434,2376126,0
2015-03-26,8.2107,8.3508,8.1785,8.1872,3173052,0
2015-03-27,8.2286,8.2616,8.1454,8.1946,5928308,0
2015-03-30,8.2443,8.278,8.1614,8.2202,2629293,0
2015-03-31,8.1872,8.2202,8.1371,8.1785,2615813,0
2015-04-01,8.1785,8.278,8.1031,8.1872,2825692,0
2015-04-02,8.1872,8.404,8.1785,8.3621,3037237,0
2015-04-06,8.3689,8.4783,8.3534,8.4279,1617241,0
2015-04-07,8.4103,8.4103,8.2286,8.2529,1596966,0
2015-04-08,8.2529,8.278,8.1872,8.2365,2079515,0
2015-04-09,8.2202,8.2286,8.0369,8.0614,2143737,0
2015-04-10,8.1031,8.1946,8.0369,8.0536,2109684,0
2015-04-13,8.0536,8.1454,8.0286,8.0452,2378323,0
2015-04-14,8.07,8.1284,8.0286,8.0614,1866166,0
2015-04-15,8.1031,8.1371,8.012,8.0201,2001102,0
2015-04-16,8.0201,8.1116,7.9787,8.0614,2144031,0
2015-04-17,8.012,8.0614,7.912,7.912,4213118,0
2015-04-20,7.9453,8.0035,7.8954,7.9453,3024715,0
2015-04-21,7.9954,8.0614,7.9703,8.0286,1578533,0
2015-04-22,8.0286,8.0784,8.0035,8.012,1898875,0
2015-04-23,8.012,8.0869,8.0035,8.0035,1048112,0
2015-04-24,8.012,8.0452,7.9787,7.9787,2011321,0
2015-04-27,8.012,8.0614,7.9038,7.9453,2315941,0
2015-04-28,7.9371,7.9703,7.8704,7.9205,1732869,0
2015-04-29,7.9038,7.9453,7.8122,7.8371,2501285,0
2015-04-30,7.8205,7.8371,7.6708,7.7124,2099947,0
2015-05-01,7.7206,7.8122,7.6624,7.7291,1803304,0
2015-05-04,7.754,7.8205,7.7206,7.7374,1087778,0
2015-05-05,7.7374,7.7457,7.546,7.5627,1823256,0
2015-05-06,7.5877,7.6209,7.4628,7.4961,2027993,0
2015-05-07,7.5293,7.6294,7.4296,7.5959,2709289,0
2015-05-08,7.6958,7.7872,7.6376,7.704,2849371,0
2015-05-11,7.6791,7.7206,7.5293,7.546,1715081,0
2015-05-12,7.5126,7.571,7.4378,7.546,2497964,0
2015-05-13,7.5959,7.6209,7.4462,7.4628,3253471,0
2015-05-14,7.5044,7.5877,7.5044,7.5877,1899221,0
2015-05-15,7.6043,7.7789,7.5877,7.7457,2518831,0
2015-05-18,7.7374,7.8289,7.704,7.7956,2298231,0
2015-05-19,7.7872,7.8371,7.754,7.7706,2756100,0
2015-05-20,7.7872,7.8789,7.7623,7.8371,1783231,0
2015-05-21,7.8538,7.887,7.8039,7.8371,3550235,0
2015-05-22,7.8371,7.8704,7.7706,7.8289,1515313,0
2015-05-26,7.8122,7.8122,7.704,7.754,1887746,0
2015-05-27,7.7457,7.8455,7.7206,7.8205,1670007,0
2015-05-28,7.8205,7.8205,7.7124,7.7623,1407741,0
2015-05-29,7.7706,7.7706,7.6209,7.6376,3216332,0
2015-06-01,7.6624,7.754,7.6209,7.7206,1642007,0
2015-06-02,7.6708,7.7374,7.6459,7.6958,1361217,0
2015-06-03,7.6874,7.7124,7.5793,7.5959,1684791,0
2015-06-04,7.5877,7.6294,7.5293,7.571,1410502,0
2015-06-05,7.4961,7.5627,7.4544,7.5044,1500890,0
2015-06-08,7.4877,7.5543,7.4628,7.5377,1277806,0
2015-06-09,7.5211,7.5293,7.4462,7.4628,1300766,0
2015-06-10,7.4794,7.5543,7.4296,7.5126,1590429,0
2015-06-11,7.5377,7.546,7.4378,7.4709,1619972,0
2015-06-12,7.4877,7.5126,7.4296,7.4709,2160889,0
2015-06-15,7.4378,7.4794,7.4045,7.4212,1757992,0
2015-06-16,7.4378,7.4794,7.4045,7.4709,1982157,0
2015-06-17,7.5627,7.704,7.5293,7.6708,3766348,0
2015-06-18,7.6874,7.8122,7.6874,7.7706,1569642,0
2015-06-19,7.7457,7.8289,7.7206,7.7623,2769562,0
2015-06-22,7.7872,7.7872,7.6791,7.6874,1910159,0
2015-06-23,7.7124,7.7457,7.6043,7.6294,1401094,0
2015-06-24,7.6294,7.6791,7.5627,7.5627,2002588,0
2015-06-25,7.4212,7.4709,7.3214,7.3462,3133275,0
2015-06-26,7.3548,7.3888,7.2616,7.3123,3487779,0
2015-06-29,7.3123,7.3972,7.2021,7.2107,2704215,0
2015-06-30,7.2531,7.3123,7.1427,7.1937,4002903,0
2015-07-01,7.2021,7.3123,7.1851,7.287,4393939,0
2015-07-02,7.3462,7.4309,7.1597,7.1766,2699973,0
2015-07-06,7.2107,7.2361,7.1427,7.2277,3161953,0
2015-07-07,7.2531,7.3802,7.2531,7.3548,2846971,0
2015-07-08,7.3462,7.3548,7.2531,7.2954,1598246,0
2015-07-09,7.3462,7.3719,7.2021,7.2021,1560053,0
2015-07-10,7.2361,7.3632,7.2021,7.3123,1506652,0
2015-07-13,7.3548,7.4309,7.304,7.3208,1195914,0
2015-07-14,7.3378,7.3802,7.2954,7.3462,1072155,0
2015-07-15,7.3378,7.3548,7.2616,7.3293,1410037,0
2015-07-16,7.3802,7.448,7.3632,7.4228,1166679,0
2015-07-17,7.4141,7.4737,7.3548,7.3719,1044318,0
2015-07-20,7.3632,7.4058,7.304,7.3462,858890,0
2015-07-21,7.3462,7.4141,7.3208,7.3378,1182004,0
2015-07-22,7.3123,7.3888,7.3123,7.3462,885884,0
2015-07-23,7.3462,7.3719,7.1766,7.2361,1214893,0
2015-07-24,7.219,7.2447,7.1937,7.2021,819163,0
2015-07-27,7.2107,7.3123,7.1851,7.2021,806785,0
2015-07-28,7.219,7.3378,7.1766,7.2785,1995389,0
2015-07-29,7.2531,7.3972,7.2107,7.3548,1055163,0
2015-07-30,7.3123,7.3548,7.2616,7.3123,933861,0
2015-07-31,7.3632,7.4141,7.2616,7.2954,2707517,0
2015-08-03,7.304,7.3719,7.2954,7.3462,1072337,0
2015-08-04,7.465,7.5415,7.3888,7.3972,1352699,0
2015-08-05,7.499,7.499,7.2954,7.3462,1217725,0
2015-08-06,7.3378,7.3972,7.2107,7.3888,1190048,0
2015-08-07,7.3719,7.4396,7.2954,7.4228,1014964,0
2015-08-10,7.4396,7.465,7.3802,7.4228,1092768,0
2015-08-11,7.3972,7.5415,7.3802,7.5074,1508009,0
2015-08-12,7.4906,7.5753,7.448,7.5584,1509127,0
2015-08-13,7.5415,7.6263,7.4228,7.5074,769770,0
2015-08-14,7.4737,7.5501,7.4567,7.5415,757864,0
2015-08-17,7.5074,7.6093,7.499,7.6093,839910,0
2015-08-18,7.5753,7.6093,7.5501,7.5838,586935,0
2015-08-19,7.5415,7.5922,7.4567,7.5501,788160,0
2015-08-20,7.5074,7.6433,7.4567,7.5501,1401148,0
2015-08-21,7.3802,7.4228,7.2021,7.2277,1852399,0
2015-08-24,6.8799,7.0749,6.7271,6.8968,3692247,0
2015-08-25,7.007,7.007,6.6932,6.7016,2143688,0
2015-08-26,6.7949,6.8799,6.7016,6.8373,2847678,0
2015-08-27,6.8711,7.0494,6.8373,6.9477,2170681,0
2015-08-28,6.99,7.0241,6.8799,6.9137,1787802,0
2015-08-31,6.9137,6.9732,6.7949,6.8459,3846966,0
2015-09-01,6.7611,6.8288,6.6591,6.7186,2208287,0
2015-09-02,6.778,6.8118,6.6336,6.6591,3726845,0
2015-09-03,6.6932,6.8203,6.6677,6.8033,2350452,0
2015-09-04,6.7355,6.7526,6.5914,6.6506,1781556,0
2015-09-08,6.7355,6.7611,6.6422,6.7101,1580917,0
2015-09-09,6.7526,6.8881,6.6422,6.6591,2202863,0
2015-09-10,6.6506,6.7865,6.6336,6.7271,2101612,0
2015-09-11,6.7101,6.8629,6.7016,6.8542,2947290,0
2015-09-14,6.8799,6.9308,6.8373,6.8711,2046787,0
2015-09-15,6.8629,6.9477,6.8373,6.9477,1314539,0
2015-09-16,6.9392,7.0749,6.9137,7.0241,1617224,0
2015-09-17,7.007,7.2021,6.9392,7.0832,2275869,0
2015-09-18,6.9815,7.1511,6.9221,7.1003,4612727,0
2015-09-21,7.1172,7.219,7.0832,7.1766,2402321,0
2015-09-22,7.1088,7.1851,7.0494,7.1258,2751722,0
2015-09-23,7.1427,7.1937,7.0832,7.1511,1294462,0
2015-09-24,7.1341,7.1681,6.9985,7.0579,1344084,0
2015-09-25,7.0832,7.1088,7.007,7.0241,2131309,0
2015-09-28,7.0153,7.0153,6.8334,6.9201,1700337,0
2015-09-29,6.9286,7.0413,6.9114,6.946,2060762,0
2015-09-30,6.998,7.0241,6.8593,7.0153,2590271,0
2015-10-01,7.0153,7.0587,6.9374,7.0326,1941722,0
2015-10-02,7.0067,7.0761,6.9286,7.0761,1575476,0
2015-10-05,7.1192,7.2231,7.1105,7.1971,2348353,0
2015-10-06,7.1886,7.2492,7.1366,7.1712,1499041,0
2015-10-07,7.1799,7.275,7.1539,7.2319,1902118,0
2015-10-08,7.2319,7.3358,7.2059,7.3184,1639328,0
2015-10-09,7.3184,7.3445,7.1886,7.275,1541646,0
2015-10-12,7.2924,7.4571,7.2839,7.4309,1502689,0
2015-10-13,7.3876,7.483,7.3272,7.3445,1428264,0
2015-10-14,7.3617,7.4136,7.2924,7.3358,1205306,0
2015-10-15,7.3531,7.3963,7.2145,7.3963,2724900,0
2015-10-16,7.4224,7.5436,7.405,7.5176,1477451,0
2015-10-19,7.509,7.6302,7.5003,7.6129,1729779,0
2015-10-20,7.6043,7.6302,7.561,7.6043,723682,0
2015-10-21,7.6215,7.6909,7.5869,7.5869,1298945,0
2015-10-22,7.6475,7.7775,7.6302,7.7602,1325732,0
2015-10-23,7.7688,7.9075,7.6822,7.8554,2912642,0
2015-10-26,7.864,7.8727,7.6995,7.7775,1438539,0
2015-10-27,7.7688,7.8294,7.7253,7.8294,2274483,0
2015-10-28,7.838,7.9248,7.6562,7.7861,2204514,0
2015-10-29,7.7602,7.7775,7.6388,7.6649,2481043,0
2015-10-30,7.6909,7.6995,7.6302,7.6562,1147807,0
2015-11-02,7.6475,7.8554,7.6302,7.8554,1574468,0
2015-11-03,7.8122,7.864,7.7514,7.8294,1078412,0
2015-11-04,7.8554,7.9075,7.7861,7.8122,1998228,0
2015-11-05,7.838,7.9421,7.7341,7.8812,1593835,0
2015-11-06,7.7861,7.8208,7.561,7.6388,3131557,0
2015-11-09,7.5522,7.5695,7.3099,7.3272,1840102,0
2015-11-10,7.301,7.405,7.301,7.379,1742204,0
2015-11-11,7.379,7.4309,7.3531,7.405,1080839,0
2015-11-12,7.379,7.405,7.3272,7.3445,1075989,0
2015-11-13,7.3358,7.379,7.2145,7.2145,1565086,0
2015-11-16,7.1971,7.2492,7.1625,7.2231,1211196,0
2015-11-17,7.2231,7.3272,7.1971,7.2492,1242140,0
2015-11-18,7.275,7.3184,7.2231,7.301,1341089,0
2015-11-19,7.3099,7.4571,7.301,7.3963,1945762,0
2015-11-20,7.4224,7.5003,7.3963,7.483,1425723,0
2015-11-23,7.4656,7.561,7.405,7.4571,2144357,0
2015-11-24,7.4309,7.4482,7.3445,7.405,1646140,0
2015-11-25,7.4136,7.483,7.3876,7.4745,1023916,0
2015-11-27,7.4656,7.5436,7.4482,7.5436,706856,0
2015-11-30,7.5695,7.5869,7.4224,7.4397,1940105,0
2015-12-01,7.4571,7.6043,7.4482,7.5869,1495771,0
2015-12-02,7.561,7.5783,7.3184,7.3184,1599791,0
2015-12-03,7.3184,7.3272,7.0934,7.1105,2214395,0
2015-12-04,7.1278,7.2665,7.1278,7.1712,1598570,0
2015-12-07,7.1712,7.1712,7.1019,7.1451,1859281,0
2015-12-08,7.1105,7.1451,7.0241,7.0587,1564572,0
2015-12-09,7.0326,7.1366,7.0153,7.0761,1244217,0
2015-12-10,7.0934,7.1192,7.0153,7.0241,1262921,0
2015-12-11,6.9632,7.0498,6.9546,7.0067,1830071,0
2015-12-14,6.9806,7.0413,6.9374,7.0326,1693356,0
2015-12-15,6.946,7.0845,6.9114,7.0326,1648911,0
2015-12-16,7.0498,7.1625,6.9806,7.1366,1683202,0
2015-12-17,7.1451,7.1799,7.0761,7.0845,1358870,0
2015-12-18,7.0671,7.0761,6.9028,6.946,6186563,0
2015-12-21,6.9893,7.0067,6.9201,6.9806,1395817,0
2015-12-22,7.0153,7.0761,6.9893,7.0326,1678749,0
2015-12-23,7.0587,7.1019,7.0498,7.0845,1351021,0
2015-12-24,7.0845,7.1278,7.0498,7.0845,624867,0
2015-12-28,7.0845,7.1019,6.998,7.0934,1241610,0
2015-12-29,7.1375,7.2081,7.1286,7.2081,1167572,0
2015-12-30,7.1905,7.2259,7.1286,7.1375,917784,0
2015-12-31,7.1463,7.2081,7.0535,7.0757,1373941,0
2016-01-04,7.0137,7.0225,6.881,6.996,2359248,0
2016-01-05,6.996,7.1728,6.9915,7.1463,1401996,0
2016-01-06,7.0934,7.1892,7.0757,7.1728,1269589,0
2016-01-07,7.0757,7.1108,6.996,6.996,1549330,0
2016-01-08,7.0225,7.0225,6.766,6.7749,2542781,0
2016-01-11,6.8191,6.828,6.7041,6.7041,2751220,0
2016-01-12,6.757,6.757,6.4564,6.5096,3545175,0
2016-01-13,6.5449,6.6068,6.3812,6.4033,1847974,0
2016-01-14,6.4124,6.5096,6.262,6.3946,2552637,0
2016-01-15,6.2973,6.3504,6.2353,6.3415,2168915,0
2016-01-19,6.3856,6.3946,6.2266,6.2884,1502636,0
2016-01-20,6.2176,6.2266,5.8286,6.1381,2839274,0
2016-01-21,6.1203,6.2708,6.0849,6.1203,1768218,0
2016-01-22,6.1468,6.3415,6.1468,6.3149,1651603,0
2016-01-25,6.3061,6.3856,6.2176,6.2353,1117514,0
2016-01-26,6.2531,6.4033,6.2353,6.3856,1316352,0
2016-01-27,6.3682,6.3769,6.2442,6.2796,1014207,0
2016-01-28,6.3061,6.3682,6.2397,6.2708,837472,0
2016-01-29,6.2796,6.5006,6.2796,6.4829,2331278,0
2016-02-01,6.421,6.5404,6.3946,6.4742,1323629,0
2016-02-02,6.4564,6.4785,6.337,6.4388,1044000,0
2016-02-03,6.4653,6.5139,6.3946,6.4564,1242673,0
2016-02-04,6.4388,6.4742,6.3812,6.3946,961592,0
2016-02-05,6.3682,6.421,6.3194,6.3415,1179345,0
2016-02-08,6.2973,6.3326,6.0495,6.1559,1611876,0
2016-02-09,6.094,6.1026,5.9611,5.97,1342256,0
2016-02-10,6.0318,6.1026,5.9789,5.9877,1186046,0
2016-02-11,5.8992,5.9259,5.7666,5.8463,1678118,0
2016-02-12,5.8727,6.0143,5.8463,5.9966,2059545,0
2016-02-16,6.0053,6.1645,5.9966,6.1381,3079221,0
2016-02-17,6.1645,6.3194,6.1559,6.2531,1553719,0
2016-02-18,6.2708,6.3149,6.2176,6.2973,1313916,0
2016-02-19,6.2884,6.3194,6.262,6.2884,868151,0
2016-02-22,6.3326,6.421,6.3326,6.4033,1127584,0
2016-02-23,6.3504,6.6422,6.3504,6.6246,2017536,0
2016-02-24,6.6333,6.7129,6.5449,6.6776,1228002,0
2016-02-25,6.7129,6.8191,6.7041,6.7925,1282503,0
2016-02-26,6.8015,6.8721,6.7749,6.8191,1141850,0
2016-02-29,6.8191,6.8986,6.7837,6.8457,1847983,0
2016-03-01,6.881,7.0934,6.8635,7.0934,1647012,0
2016-03-02,7.0579,7.2259,7.049,7.217,1874412,0
2016-03-03,7.217,7.3409,7.1728,7.3409,1269402,0
2016-03-04,7.3409,7.394,7.2966,7.394,986804,0
2016-03-07,7.3851,7.5178,7.3498,7.5178,1348474,0
2016-03-08,7.509,7.509,7.1905,7.2524,2110673,0
2016-03-09,7.2789,7.4382,7.2524,7.3409,1101143,0
2016-03-10,7.3851,7.4118,7.1994,7.3055,1114550,0
2016-03-11,7.3851,7.4737,7.3586,7.4559,1342620,0
2016-03-14,7.4472,7.4647,7.3674,7.4559,803272,0
2016-03-15,7.4028,7.4294,7.3276,7.4028,730725,0
2016-03-16,7.3851,7.5444,7.3586,7.5444,1097899,0
2016-03-17,7.5532,7.7565,7.5267,7.7212,1368478,0
2016-03-18,7.7565,7.7919,7.699,7.7212,2544469,0
2016-03-21,7.7124,7.7389,7.5354,7.5797,1023388,0
2016-03-22,7.5797,7.6106,7.5001,7.5886,1258798,0
2016-03-23,7.5974,7.6062,7.4382,7.4382,1268853,0
2016-03-24,7.4204,7.5399,7.3329,7.5001,1154510,0
2016-03-28,7.5178,7.5842,7.4823,7.5797,1170167,0
2016-03-29,7.4262,7.7511,7.3902,7.7511,2320737,0
2016-03-30,7.7511,7.7692,7.6248,7.67,1378920,0
2016-03-31,7.6789,7.7872,7.6789,7.7602,1468199,0
2016-04-01,7.706,7.7692,7.6519,7.7511,1292265,0
2016-04-04,7.7602,7.8054,7.6429,7.6429,1105461,0
2016-04-05,7.6068,7.67,7.5617,7.6248,3008656,0
2016-04-06,7.6158,7.7511,7.6158,7.7241,1036500,0
2016-04-07,7.697,7.7331,7.5436,7.5888,1596706,0
2016-04-08,7.6519,7.7557,7.6294,7.7421,995045,0
2016-04-11,7.7692,7.8866,7.7331,7.7331,1599693,0
2016-04-12,7.7511,7.9225,7.7331,7.8866,1429825,0
2016-04-13,7.9225,7.9316,7.8504,7.9136,1228840,0
2016-04-14,7.9225,7.9497,7.8413,7.8866,809746,0
2016-04-15,7.8955,8.1121,7.8955,8.076,1513591,0
2016-04-18,8.058,8.0895,7.9858,8.0488,714910,0
2016-04-19,8.076,8.1753,8.058,8.1121,904602,0
2016-04-20,8.1211,8.139,7.9587,7.9677,769331,0
2016-04-21,7.9858,8.0218,7.7872,7.8142,1136080,0
2016-04-22,7.8593,7.9858,7.8504,7.8685,1358343,0
2016-04-25,7.8593,7.9858,7.8142,7.9858,1036505,0
2016-04-26,8.0129,8.0986,7.9587,7.9858,1220285,0
2016-04-27,7.9677,8.0309,7.9045,7.9948,1176912,0
2016-04-28,7.9497,8.0399,7.9497,8.0129,702042,0
2016-04-29,7.9767,8.0129,7.8233,7.9225,1000983,0
2016-05-02,7.9316,8.094,7.9316,8.058,1290721,0
2016-05-03,8.0037,8.023,7.8685,7.9767,1016010,0
2016-05-04,7.9136,8.094,7.8955,8.0309,1545292,0
2016-05-05,8.1211,8.2385,8.0488,8.1661,1370321,0
2016-05-06,8.1661,8.2474,8.1031,8.2474,1291106,0
2016-05-09,8.2385,8.3648,8.2294,8.3287,1110072,0
2016-05-10,8.3737,8.4008,8.3016,8.4008,1113477,0
2016-05-11,8.4008,8.4008,8.2385,8.3016,1807859,0
2016-05-12,8.3106,8.5001,8.2835,8.5001,2764044,0
2016-05-13,8.4821,8.5363,8.3648,8.4911,2063142,0
2016-05-16,8.4731,8.6084,8.464,8.5001,1703284,0
2016-05-17,8.4821,8.4821,8.2249,8.2925,1574281,0
2016-05-18,8.2745,8.3287,8.085,8.1934,1375820,0
2016-05-19,8.058,8.1572,7.9858,8.1211,1197682,0
2016-05-20,8.1753,8.2385,8.1301,8.2205,1181345,0
2016-05-23,8.2385,8.2655,8.1753,8.2112,1018660,0
2016-05-24,8.2925,8.4686,8.2835,8.464,1113761,0
2016-05-25,8.446,8.446,8.3377,8.3917,694311,0
2016-05-26,8.4099,8.4911,8.3648,8.4821,911195,0
2016-05-27,8.4821,8.5632,8.4731,8.5363,762814,0
2016-05-31,8.5632,8.5632,8.464,8.5271,1503248,0
2016-06-01,8.5092,8.6353,8.4821,8.6264,1373952,0
2016-06-02,8.6175,8.6805,8.5723,8.6715,809790,0
2016-06-03,8.7345,8.8338,8.6535,8.7166,876349,0
2016-06-06,8.7345,8.7712,8.6084,8.6175,961902,0
2016-06-07,8.6353,8.807,8.5993,8.7345,1213952,0
2016-06-08,8.7436,8.8974,8.7158,8.8521,1252342,0
2016-06-09,8.8338,8.9329,8.807,8.8974,1206602,0
2016-06-10,8.8613,8.8974,8.7887,8.807,931925,0
2016-06-13,8.7712,8.8613,8.6896,8.7166,1594372,0
2016-06-14,8.6986,8.6986,8.5813,8.6535,926107,0
2016-06-15,8.6715,8.8338,8.6625,8.7887,940891,0
2016-06-16,8.7712,8.8245,8.6805,8.7887,1222351,0
2016-06-17,8.8163,8.8338,8.7166,8.7887,2240581,0
2016-06-20,8.9329,8.987,8.8613,8.8788,1212443,0
2016-06-21,8.9058,8.9329,8.8428,8.888,1132566,0
2016-06-22,8.9151,8.9609,8.8521,8.8702,1386260,0
2016-06-23,8.9515,8.9692,8.8521,8.888,1177108,0
2016-06-24,8.7253,8.9151,8.6175,8.8245,5139192,0
2016-06-27,8.7979,8.8521,8.6445,8.7979,2046327,0
2016-06-28,8.917,8.9814,8.807,8.8805,2178249,0
2016-06-29,8.9814,9.1326,8.9814,9.1098,1501813,0
2016-06-30,9.1564,9.2937,9.0547,9.285,1780273,0
2016-07-01,9.3571,9.4416,9.3404,9.3669,1201711,0
2016-07-05,9.3669,9.4122,9.3024,9.312,1310582,0
2016-07-06,9.312,9.3265,9.1971,9.2299,1358625,0
2016-07-07,9.2203,9.2203,9.0823,9.1744,1116517,0
2016-07-08,9.2019,9.4043,9.1923,9.3945,1240853,0
2016-07-11,9.4122,9.624,9.3483,9.624,1413785,0
2016-07-12,9.624,9.726,9.557,9.697,1059867,0
2016-07-13,9.735,9.752,9.662,9.752,1364257,0
2016-07-14,9.752,9.798,9.642,9.652,944500,0
2016-07-15,9.687,9.697,9.597,9.652,751682,0
2016-07-18,9.662,9.707,9.616,9.642,1157960,0
2016-07-19,9.522,9.657,9.4593,9.624,1055935,0
2016-07-20,9.642,9.662,9.542,9.587,1220508,0
2016-07-21,9.607,9.742,9.569,9.717,1201594,0
2016-07-22,9.697,9.827,9.687,9.798,1144320,0
2016-07-25,9.781,9.827,9.726,9.807,596009,0
2016-07-26,9.798,9.846,9.717,9.781,1062244,0
2016-07-27,9.781,9.807,9.641,9.772,983741,0
2016-07-28,9.772,9.854,9.717,9.836,781790,0
2016-07-29,9.846,10.023,9.785,9.982,1810304,0
2016-08-01,9.965,9.992,9.862,9.882,1095328,0
2016-08-02,9.872,9.901,9.607,9.616,1662267,0
2016-08-03,9.597,9.642,9.4593,9.522,1328636,0
2016-08-04,9.561,9.577,9.4416,9.514,729834,0
2016-08-05,9.552,9.616,9.4967,9.577,801700,0
2016-08-08,9.616,9.671,9.587,9.607,832040,0
2016-08-09,9.662,9.953,9.632,9.917,2257777,0
2016-08-10,9.937,10.02,9.917,9.972,1977230,0
2016-08-11,10.037,10.047,9.827,9.846,1451771,0
2016-08-12,9.862,10.028,9.854,9.946,1008663,0
2016-08-15,9.965,10.121,9.965,10.056,1566094,0
2016-08-16,10.02,10.037,9.807,9.807,1160146,0
2016-08-17,9.817,9.862,9.726,9.862,1070907,0
2016-08-18,9.862,9.965,9.862,9.882,1570216,0
2016-08-19,9.891,9.91,9.697,9.762,1157243,0
2016-08-22,9.791,9.836,9.747,9.836,1414236,0
2016-08-23,9.854,10.011,9.836,9.965,962049,0
2016-08-24,9.965,9.972,9.817,9.872,907337,0
2016-08-25,9.862,9.992,9.854,9.91,1006432,0
2016-08-26,9.946,9.982,9.652,9.687,1937406,0
2016-08-29,9.772,9.872,9.717,9.827,1140288,0
2016-08-30,9.862,9.862,9.731,9.846,825617,0
2016-08-31,9.854,9.946,9.781,9.91,2007230,0
2016-09-01,9.91,9.917,9.798,9.854,887599,0
2016-09-02,9.91,10.102,9.862,9.972,1299476,0
2016-09-06,9.992,10.028,9.872,9.972,1202491,0
2016-09-07,9.972,10.102,9.917,10.092,1260491,0
2016-09-08,10.076,10.076,9.946,10.001,1181569,0
2016-09-09,9.872,9.892,9.422,9.4318,1623448,0
2016-09-12,9.3483,9.569,9.3024,9.514,1511598,0
2016-09-13,9.4672,9.477,9.1564,9.1649,1799582,0
2016-09-14,9.1744,9.2425,9.1564,9.2019,1083459,0
2016-09-15,9.2019,9.2801,9.1564,9.2019,1035476,0
2016-09-16,9.2386,9.2975,9.1373,9.2666,3244070,0
2016-09-19,9.3483,9.4122,9.3024,9.4122,1347037,0
2016-09-20,9.532,9.532,9.4122,9.4122,1310324,0
2016-09-21,9.4967,9.624,9.3217,9.616,1568374,0
2016-09-22,9.726,9.841,9.697,9.791,1764846,0
2016-09-23,9.772,9.862,9.652,9.836,939130,0
2016-09-26,9.798,9.917,9.742,9.91,1168537,0
2016-09-27,9.927,9.927,9.739,9.772,1235054,0
2016-09-28,9.813,9.898,9.716,9.823,1066783,0
2016-09-29,9.757,9.818,9.626,9.655,711777,0
2016-09-30,9.73,9.767,9.589,9.618,905868,0
2016-10-03,9.618,9.626,9.4023,9.514,1207631,0
2016-10-04,9.4967,9.523,9.2203,9.2898,906589,0
2016-10-05,9.3372,9.3748,9.0386,9.0756,1124566,0
2016-10-06,9.0482,9.0852,8.9076,9.0386,1008960,0
2016-10-07,9.1041,9.2067,8.9683,9.0197,1517287,0
2016-10-10,9.0386,9.2627,9.0197,9.2067,1140216,0
2016-10-11,9.2067,9.2724,9.0386,9.0852,925433,0
2016-10-12,9.1127,9.2724,9.1041,9.2435,654273,0
2016-10-13,9.1971,9.3748,9.1874,9.3463,806860,0
2016-10-14,9.3372,9.4358,9.2531,9.2898,545922,0
2016-10-17,9.3284,9.421,9.3091,9.3188,736096,0
2016-10-18,9.421,9.4869,9.3551,9.4407,534964,0
2016-10-19,9.421,9.514,9.365,9.4485,603661,0
2016-10-20,9.4112,9.4672,9.3091,9.4112,687847,0
2016-10-21,9.3188,9.4485,9.3188,9.421,742156,0
2016-10-24,9.4584,9.609,9.4407,9.589,960595,0
2016-10-25,9.57,9.64,9.528,9.618,818790,0
2016-10-26,9.523,9.553,9.3699,9.421,984284,0
2016-10-27,9.4112,9.4112,9.2203,9.2337,1117675,0
2016-10-28,9.2337,9.3188,9.1971,9.2724,875922,0
2016-10-31,9.3091,9.4672,9.2811,9.4672,869876,0
2016-11-01,9.421,9.4456,9.1777,9.2067,1196638,0
2016-11-02,9.2163,9.2251,8.9449,8.9449,921307,0
2016-11-03,9.001,9.001,8.7022,8.7209,1509077,0
2016-11-04,8.6835,8.861,8.6182,8.8235,1483294,0
2016-11-07,8.973,9.1507,8.973,9.1222,1025522,0
2016-11-08,9.0947,9.2337,9.0852,9.2067,767929,0
2016-11-09,8.9263,9.1507,8.8702,8.9916,1770308,0
2016-11-10,9.0103,9.0292,8.6788,8.7955,1617659,0
2016-11-11,8.7675,9.0852,8.7583,8.9449,2545159,0
2016-11-14,8.9636,9.4112,8.9449,9.3935,2130569,0
2016-11-15,9.4485,9.514,9.3236,9.4023,1294031,0
2016-11-16,9.4023,9.523,9.3188,9.506,887859,0
2016-11-17,9.514,9.655,9.477,9.4869,930195,0
2016-11-18,9.4869,9.609,9.4869,9.533,1569760,0
2016-11-21,9.645,9.645,9.477,9.4967,753600,0
2016-11-22,9.57,9.739,9.523,9.73,1297021,0
2016-11-23,9.618,9.691,9.57,9.674,811775,0
2016-11-25,9.674,9.842,9.635,9.795,582820,0
2016-11-28,9.803,9.907,9.762,9.767,1028753,0
2016-11-29,9.786,9.925,9.786,9.823,1214342,0
2016-11-30,9.701,9.776,9.589,9.645,2230007,0
2016-12-01,9.618,9.635,9.2898,9.3284,1432289,0
2016-12-02,9.4112,9.57,9.3935,9.533,1065356,0
2016-12-05,9.57,9.618,9.482,9.609,1048757,0
2016-12-06,9.579,9.786,9.562,9.757,1378780,0
2016-12-07,9.803,9.991,9.803,9.963,1639239,0
2016-12-08,9.888,10.122,9.869,10.122,2209444,0
2016-12-09,10.122,10.234,10.098,10.224,1546755,0
2016-12-12,10.188,10.275,10.028,10.084,1561081,0
2016-12-13,10.158,10.168,9.944,10.047,1136635,0
2016-12-14,10.037,10.066,9.696,9.73,1357894,0
2016-12-15,9.674,9.869,9.626,9.795,1573038,0
2016-12-16,9.888,10.061,9.869,9.971,8305126,0
2016-12-19,10.047,10.102,9.949,10.047,1248854,0
2016-12-20,10.037,10.158,10.015,10.158,1107244,0
2016-12-21,10.178,10.252,10.01,10.01,1015022,0
2016-12-22,9.991,10.02,9.859,9.907,1191424,0
2016-12-23,9.954,9.971,9.879,9.963,663515,0
2016-12-27,9.991,10.01,9.935,9.991,664561,0
2016-12-28,10.015,10.043,9.834,9.919,762036,0
2016-12-29,9.91,10.086,9.891,10.062,843468,0
2016-12-30,10.062,10.252,10.015,10.252,817686,0
2017-01-03,10.3,10.357,10.233,10.327,1174394,0
2017-01-04,10.394,10.541,10.384,10.518,1515853,0
2017-01-05,10.508,10.612,10.432,10.537,1519023,0
2017-01-06,10.537,10.593,10.451,10.489,1683151,0
2017-01-09,10.498,10.518,10.213,10.213,2053009,0
2017-01-10,10.204,10.29,10.138,10.195,1304145,0
2017-01-11,10.195,10.257,10.147,10.166,1417417,0
2017-01-12,10.213,10.318,10.119,10.261,1162674,0
2017-01-13,10.261,10.384,10.233,10.261,640630,0
2017-01-17,10.28,10.48,10.243,10.423,1055067,0
2017-01-18,10.414,10.48,10.347,10.366,812772,0
2017-01-19,10.318,10.347,10.119,10.129,1257121,0
2017-01-20,10.109,10.2,10.062,10.147,1392773,0
2017-01-23,9.967,10.243,9.967,10.213,1668014,0
2017-01-24,10.176,10.252,10.119,10.156,1446876,0
2017-01-25,10.176,10.204,10.077,10.129,883083,0
2017-01-26,10.147,10.186,10.052,10.109,728077,0
2017-01-27,10.147,10.147,9.919,10.015,1128000,0
2017-01-30,9.967,10.081,9.862,10.081,1703621,0
2017-01-31,10.09,10.2,10.024,10.176,2238895,0
2017-02-01,10.186,10.27,9.967,10.052,1207967,0
2017-02-02,10.052,10.233,10.024,10.213,1760943,0
2017-02-03,10.261,10.347,10.223,10.309,1803899,0
2017-02-06,10.318,10.327,10.243,10.28,921348,0
2017-02-07,10.27,10.342,10.195,10.233,1016051,0
2017-02-08,10.233,10.375,10.156,10.347,1140096,0
2017-02-09,10.366,10.48,10.357,10.451,1371297,0
2017-02-10,10.471,10.632,10.441,10.622,1288172,0
2017-02-13,10.622,10.679,10.527,10.584,1042677,0
2017-02-14,10.527,10.537,10.428,10.508,1358706,0
2017-02-15,10.432,10.451,10.318,10.414,1033881,0
2017-02-16,10.414,10.612,10.414,10.593,1055874,0
2017-02-17,10.612,10.632,10.498,10.603,1577979,0
2017-02-21,10.603,10.774,10.565,10.746,1314627,0
2017-02-22,10.707,10.811,10.679,10.774,759167,0
2017-02-23,10.811,10.84,10.603,10.632,1527658,0
2017-02-24,10.612,10.669,10.537,10.66,1163809,0
2017-02-27,10.641,10.774,10.612,10.726,1369178,0
2017-02-28,10.679,10.679,10.471,10.593,3403834,0
2017-03-01,10.156,10.518,10.156,10.327,2828635,0
2017-03-02,10.309,10.375,10.223,10.243,1870912,0
2017-03-03,10.233,10.261,10.024,10.129,2360193,0
2017-03-06,10.119,10.129,9.969,10.043,1951047,0
2017-03-07,9.995,10.043,9.919,9.939,1158600,0
2017-03-08,9.891,9.91,9.607,9.634,1205164,0
2017-03-09,9.597,9.701,9.4544,9.4731,1244939,0
2017-03-10,9.559,9.587,9.3886,9.4358,935658,0
2017-03-13,9.4161,9.4682,9.3492,9.4456,1800390,0
2017-03-14,9.4063,9.4456,9.3404,9.3886,706861,0
2017-03-15,9.4456,9.711,9.4456,9.634,1776021,0
2017-03-16,9.616,9.691,9.568,9.625,1458241,0
2017-03-17,9.634,9.748,9.587,9.748,4491689,0
2017-03-20,9.758,9.854,9.682,9.768,1233555,0
2017-03-21,9.797,9.862,9.763,9.787,1445380,0
2017-03-22,9.805,9.834,9.592,9.691,1394288,0
2017-03-23,9.701,9.854,9.682,9.721,1453674,0
2017-03-24,9.721,9.805,9.673,9.682,1013654,0
2017-03-27,9.664,9.739,9.568,9.616,954259,0
2017-03-28,9.597,9.654,9.4928,9.53,2471191,0
2017-03-29,9.545,9.651,9.514,9.573,2012493,0
2017-03-30,9.565,9.641,9.516,9.583,2077949,0
2017-03-31,9.583,9.689,9.583,9.641,1912028,0
2017-04-03,9.641,9.772,9.613,9.661,1524085,0
2017-04-04,9.661,9.883,9.623,9.805,2471284,0
2017-04-05,9.845,9.898,9.719,9.729,1516234,0
2017-04-06,9.729,9.903,9.681,9.845,1402406,0
2017-04-07,9.835,9.979,9.825,9.845,1937537,0
2017-04-10,9.873,9.941,9.835,9.921,818447,0
2017-04-11,9.931,10.077,9.921,10.057,1817820,0
2017-04-12,10.067,10.197,10.019,10.095,1792873,0
2017-04-13,10.095,10.153,10.028,10.057,686473,0
2017-04-17,9.903,10.077,9.903,10.077,2339281,0
2017-04-18,10.077,10.125,10.037,10.125,1286231,0
2017-04-19,10.125,10.163,10.057,10.125,1605732,0
2017-04-20,10.105,10.153,10.047,10.144,964592,0
2017-04-21,10.144,10.153,10.086,10.125,1020986,0
2017-04-24,10.153,10.163,9.854,9.931,1110055,0
2017-04-25,9.941,10.019,9.912,9.912,1060376,0
2017-04-26,9.883,10.019,9.825,9.951,1323881,0
2017-04-27,9.97,10.086,9.912,9.941,1426651,0
2017-04-28,9.931,9.931,9.791,9.825,1350992,0
2017-05-01,9.845,9.961,9.777,9.931,950658,0
2017-05-02,9.931,9.96,9.787,9.835,728340,0
2017-05-03,9.835,9.835,9.555,9.593,1350507,0
2017-05-04,9.545,9.613,9.3323,9.4289,1512379,0
2017-05-05,9.4387,9.613,9.4387,9.613,1380068,0
2017-05-08,9.613,9.631,9.4289,9.525,1374020,0
2017-05-09,9.361,9.583,9.2551,9.2937,1463218,0
2017-05-10,9.284,9.4485,9.2357,9.2743,1773297,0
2017-05-11,9.2551,9.2647,9.0715,9.1971,1137014,0
2017-05-12,9.2261,9.2453,9.1198,9.1681,1052721,0
2017-05-15,9.1681,9.3323,9.1391,9.1584,1043239,0
2017-05-16,9.1777,9.2067,8.9362,9.0038,1284246,0
2017-05-17,8.9942,9.1198,8.9652,9.0715,1327281,0
2017-05-18,9.1005,9.2551,9.0715,9.1971,1314677,0
2017-05-19,8.6947,9.2551,8.6947,9.1681,1409169,0
2017-05-22,9.1681,9.2647,9.1198,9.1777,846492,0
2017-05-23,9.2067,9.3372,9.1971,9.2357,869758,0
2017-05-24,9.2357,9.3905,9.2357,9.313,813295,0
2017-05-25,9.4387,9.4869,9.3323,9.3807,953537,0
2017-05-26,9.3709,9.4004,9.2743,9.313,703837,0
2017-05-30,9.3323,9.3709,9.284,9.2937,730817,0
2017-05-31,9.313,9.3424,9.2115,9.284,1543009,0
2017-06-01,9.3033,9.4672,9.2357,9.4387,1178382,0
2017-06-02,9.4967,9.651,9.4869,9.545,1136889,0
2017-06-05,9.4967,9.516,9.3512,9.3512,1022158,0
2017-06-06,9.3709,9.4869,9.2889,9.4092,1202194,0
2017-06-07,9.4289,9.545,9.4092,9.477,962037,0
2017-06-08,9.477,9.555,9.3905,9.4967,689216,0
2017-06-09,9.4672,9.689,9.4584,9.671,1263107,0
2017-06-12,9.651,9.921,9.651,9.883,1628732,0
2017-06-13,9.854,9.951,9.797,9.893,1214444,0
2017-06-14,9.979,10.009,9.767,9.767,1841833,0
2017-06-15,9.689,9.961,9.681,9.912,824155,0
2017-06-16,9.805,9.903,9.797,9.883,2065624,0
2017-06-19,9.854,9.893,9.825,9.854,934213,0
2017-06-20,9.854,9.883,9.689,9.777,783484,0
2017-06-21,9.767,9.805,9.631,9.699,908865,0
2017-06-22,9.671,9.747,9.641,9.729,840216,0
2017-06-23,9.699,9.883,9.699,9.835,2661581,0
2017-06-26,9.883,9.979,9.845,9.941,896961,0
2017-06-27,9.903,9.941,9.805,9.825,1408688,0
2017-06-28,9.879,10.007,9.81,9.918,1047694,0
2017-06-29,9.85,9.879,9.692,9.712,741214,0
2017-06-30,9.771,9.805,9.697,9.741,537862,0
2017-07-03,9.771,9.968,9.771,9.958,401577,0
2017-07-05,9.948,9.96,9.81,9.82,692659,0
2017-07-06,9.761,9.771,9.594,9.624,927063,0
2017-07-07,9.633,9.751,9.565,9.712,737326,0
2017-07-10,9.741,9.8,9.574,9.574,579754,0
2017-07-11,9.594,9.702,9.525,9.663,735862,0
2017-07-12,9.751,9.869,9.741,9.85,713611,0
2017-07-13,9.84,9.889,9.791,9.879,786881,0
2017-07-14,9.938,10.027,9.938,9.997,690726,0
2017-07-17,9.987,10.115,9.958,10.105,917147,0
2017-07-18,10.076,10.095,9.928,9.958,719244,0
2017-07-19,9.968,10.066,9.938,10.046,875953,0
2017-07-20,10.046,10.125,10.022,10.036,519387,0
2017-07-21,10.154,10.164,9.958,9.987,723876,0
2017-07-24,9.987,9.992,9.879,9.909,421872,0
2017-07-25,9.918,9.977,9.81,9.938,577406,0
2017-07-26,9.928,9.997,9.889,9.958,417797,0
2017-07-27,9.928,10.066,9.869,9.968,499237,0
2017-07-28,9.958,10.017,9.889,9.948,543693,0
2017-07-31,9.968,10.007,9.889,10.007,546309,0
2017-08-01,10.027,10.095,9.997,10.076,534705,0
2017-08-02,10.046,10.066,9.928,9.958,501126,0
2017-08-03,9.938,9.987,9.899,9.918,483471,0
2017-08-04,9.918,10.007,9.918,9.997,475795,0
2017-08-07,9.987,10.007,9.879,9.918,590640,0
2017-08-08,9.879,9.879,9.535,9.722,1183708,0
2017-08-09,9.692,9.751,9.633,9.702,968788,0
2017-08-10,9.663,9.741,9.633,9.633,665431,0
2017-08-11,9.574,9.643,9.4957,9.565,928574,0
2017-08-14,9.624,9.751,9.565,9.722,848524,0
2017-08-15,9.673,9.692,9.574,9.624,922743,0
2017-08-16,9.624,9.8,9.624,9.741,766441,0
2017-08-17,9.702,9.766,9.673,9.673,906092,0
2017-08-18,9.565,9.604,9.501,9.555,1002682,0
2017-08-21,9.545,9.673,9.535,9.643,503967,0
2017-08-22,9.643,9.678,9.604,9.614,512522,0
2017-08-23,9.565,9.712,9.565,9.663,436788,0
2017-08-24,9.682,9.761,9.604,9.604,577627,0
2017-08-25,9.633,9.732,9.589,9.673,461725,0
2017-08-28,9.663,9.712,9.535,9.555,784416,0
2017-08-29,9.525,9.604,9.4662,9.4957,692849,0
2017-08-30,9.4859,9.555,9.4466,9.545,862424,0
2017-08-31,9.594,9.712,9.56,9.692,1576930,0
2017-09-01,9.673,9.756,9.643,9.722,810936,0
2017-09-05,9.761,9.805,9.633,9.653,1002059,0
2017-09-06,9.692,9.81,9.673,9.702,681292,0
2017-09-07,9.741,9.81,9.712,9.741,776375,0
2017-09-08,9.732,9.84,9.707,9.761,738118,0
2017-09-11,9.741,9.884,9.732,9.82,623771,0
2017-09-12,9.84,9.889,9.796,9.8,929729,0
2017-09-13,9.8,9.859,9.781,9.81,1336525,0
2017-09-14,9.791,9.855,9.771,9.82,1231358,0
2017-09-15,9.85,9.869,9.702,9.84,1989255,0
2017-09-18,9.84,9.909,9.83,9.879,1043248,0
2017-09-19,9.879,9.918,9.84,9.879,1299400,0
2017-09-20,9.879,9.987,9.85,9.918,1440315,0
2017-09-21,9.928,10.007,9.899,9.899,1080456,0
2017-09-22,9.958,9.987,9.899,9.918,932413,0
2017-09-25,9.938,10.213,9.909,10.164,1418674,0
2017-09-26,10.194,10.262,10.154,10.213,1140855,0
2017-09-27,10.203,10.238,10.105,10.115,1756363,0
2017-09-28,10.12,10.23,10.07,10.23,1126837,0
2017-09-29,10.2,10.275,10.14,10.22,1565446,0
2017-10-02,10.26,10.34,10.21,10.33,1002427,0
2017-10-03,10.33,10.42,10.285,10.42,1011057,0
2017-10-04,10.45,10.49,10.38,10.48,702331,0
2017-10-05,10.49,10.59,10.46,10.49,714940,0
2017-10-06,10.42,10.47,10.35,10.39,741229,0
2017-10-09,10.475,10.53,10.47,10.51,557978,0
2017-10-10,10.54,10.6,10.5,10.53,826934,0
2017-10-11,10.54,10.61,10.54,10.58,861528,0
2017-10-12,10.58,10.58,10.53,10.54,954716,0
2017-10-13,10.58,10.65,10.525,10.58,804745,0
2017-10-16,10.6,10.605,10.52,10.53,686117,0
2017-10-17,10.51,10.555,10.47,10.51,501931,0
2017-10-18,10.51,10.53,10.39,10.43,694627,0
2017-10-19,10.43,10.48,10.34,10.46,630005,0
2017-10-20,10.47,10.47,10.35,10.38,724021,0
2017-10-23,10.44,10.47,10.29,10.32,459510,0
2017-10-24,10.32,10.37,10.3,10.33,662048,0
2017-10-25,10.31,10.32,10.07,10.14,933546,0
2017-10-26,10.18,10.18,10.02,10.07,842675,0
2017-10-27,10.1,10.25,10.01,10.2,827972,0
2017-10-30,10.17,10.2052,10.08,10.1,522972,0
2017-10-31,10.11,10.125,10.01,10.12,859938,0
2017-11-01,10.15,10.21,10.08,10.08,695110,0
2017-11-02,10.12,10.23,10.12,10.21,998648,0
2017-11-03,10.1,10.2,10.07,10.19,588464,0
2017-11-06,10.21,10.31,10.21,10.24,565143,0
2017-11-07,10.46,10.46,10.32,10.38,955544,0
2017-11-08,10.33,10.42,10.31,10.37,714403,0
2017-11-09,10.34,10.44,10.31,10.35,589889,0
2017-11-10,10.28,10.555,10.27,10.49,566103,0
