Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.6509,8.7004,8.5844,8.6149,1317520,0
2005-02-28,8.5025,8.5915,8.4849,8.5482,1851167,0
2005-03-01,8.5915,8.5915,8.4849,8.5608,1221192,0
2005-03-02,8.5879,8.6769,8.4366,8.668,1626019,0
2005-03-03,8.7058,8.7058,8.4797,8.6734,1011272,0
2005-03-04,8.686,8.7094,8.6356,8.7058,969826,0
2005-03-07,8.7058,8.8393,8.686,8.8235,1715402,0
2005-03-08,8.8597,8.8661,8.757,8.7939,1387870,0
2005-03-09,8.7471,8.7534,8.569,8.6832,1766479,0
2005-03-10,8.6832,8.8142,8.5025,8.7939,1648195,0
2005-03-11,8.5482,8.5482,8.1729,8.2044,7364336,0
2005-03-14,7.8244,8.2367,7.7396,8.1941,6931962,0
2005-03-15,8.1499,8.1941,7.9902,8.0299,2237396,0
2005-03-16,8.0299,8.1457,8.0125,8.1457,1933161,0
2005-03-17,8.258,8.4366,8.2147,8.3117,4517803,0
2005-03-18,8.3461,8.3919,8.1023,8.1457,2946901,0
2005-03-21,8.1771,8.2256,8.1372,8.1611,2222603,0
2005-03-22,8.19,8.258,8.0804,8.0928,2189227,0
2005-03-23,8.1499,8.2479,8.0207,8.2308,3298627,0
2005-03-24,8.275,8.32,8.19,8.3156,2562238,0
2005-03-28,8.3971,8.405,8.3064,8.3461,2075643,0
2005-03-29,8.3919,8.4095,8.3426,8.3559,2547227,0
2005-03-30,8.1669,8.3919,8.1235,8.3919,2083707,0
2005-03-31,8.3885,8.427,8.2095,8.3735,2305275,0
2005-04-01,8.3699,8.4139,8.2214,8.3612,3441781,0
2005-04-04,8.3117,8.3919,8.2147,8.3919,2502421,0
2005-04-05,8.3461,8.3461,8.1235,8.2367,1798521,0
2005-04-06,8.405,8.405,8.1771,8.3029,1384736,0
2005-04-07,8.3339,8.3426,8.1992,8.2479,1341275,0
2005-04-08,8.3029,8.3461,8.2367,8.2937,1417442,0
2005-04-11,8.3461,8.3461,8.2479,8.275,1068182,0
2005-04-12,8.2904,8.3919,8.2367,8.3919,1363897,0
2005-04-13,8.3919,8.4095,8.3029,8.3156,920766,0
2005-04-14,8.3029,8.3392,8.2147,8.2171,1338811,0
2005-04-15,8.2367,8.3029,8.1669,8.19,1275408,0
2005-04-18,8.1873,8.3243,8.1235,8.3029,1832121,0
2005-04-19,8.3243,8.3971,8.2802,8.3822,1554551,0
2005-04-20,8.4331,8.4366,8.3156,8.3156,1505039,0
2005-04-21,8.3426,8.3971,8.3029,8.3822,1290192,0
2005-04-22,8.4095,8.4674,8.3822,8.4402,1620867,0
2005-04-25,8.4402,8.4674,8.3787,8.4366,2015383,0
2005-04-26,8.4594,8.4761,8.3735,8.405,1425509,0
2005-04-27,8.4594,8.4761,8.3919,8.4735,2032176,0
2005-04-28,8.4797,8.5482,8.4366,8.4797,1670822,0
2005-04-29,8.4735,8.5341,8.3971,8.5341,1457318,0
2005-05-02,8.527,8.5636,8.4498,8.5581,1148158,0
2005-05-03,8.5581,8.5581,8.3885,8.463,1898441,0
2005-05-04,8.527,8.5915,8.4594,8.569,1646401,0
2005-05-05,8.5636,8.6013,8.4797,8.5636,1040848,0
2005-05-06,8.569,8.5808,8.405,8.4797,1706217,0
2005-05-09,8.4797,8.542,8.4797,8.527,842354,0
2005-05-10,8.4884,8.5209,8.4366,8.5113,918527,0
2005-05-11,8.527,8.527,8.4366,8.4797,900154,0
2005-05-12,8.4884,8.4998,8.4095,8.4235,925247,0
2005-05-13,8.4674,8.4674,8.3735,8.3822,1179072,0
2005-05-16,8.3971,8.427,8.3699,8.405,1403331,0
2005-05-17,8.4139,8.4366,8.3885,8.4235,1094614,0
2005-05-18,8.4797,8.5879,8.4594,8.5157,2122466,0
2005-05-19,8.569,8.5753,8.4543,8.4797,1982671,0
2005-05-20,8.4366,8.4402,8.2147,8.3559,4881181,0
2005-05-23,8.3647,8.4007,8.3461,8.3885,1811737,0
2005-05-24,8.4095,8.4235,8.32,8.3647,1479271,0
2005-05-25,8.3919,8.3919,8.3156,8.32,1317520,0
2005-05-26,8.3699,8.4095,8.3339,8.3426,1397055,0
2005-05-27,8.3647,8.427,8.3339,8.4139,1064146,0
2005-05-31,8.4139,8.4402,8.3559,8.4139,1069747,0
2005-06-01,8.4402,8.4884,8.4139,8.4884,2449550,0
2005-06-02,8.4674,8.4797,8.4366,8.463,1835711,0
2005-06-03,8.4797,8.5113,8.3919,8.405,1881635,0
2005-06-06,8.3919,8.4797,8.3919,8.4735,2407212,0
2005-06-07,8.5025,8.5844,8.4735,8.5545,1651561,0
2005-06-08,8.5879,8.7165,8.5808,8.6635,3126351,0
2005-06-09,8.7058,8.784,8.6293,8.7624,2425805,0
2005-06-10,8.7939,8.8476,8.775,8.829,1428644,0
2005-06-13,8.8541,8.8865,8.8235,8.8819,1761776,0
2005-06-14,8.8819,8.9014,8.8504,8.8865,1327829,0
2005-06-15,8.9014,8.9282,8.8819,8.9236,1767153,0
2005-06-16,8.9282,8.9282,8.8865,8.9051,1485769,0
2005-06-17,8.8819,8.9319,8.7273,8.9282,2437676,0
2005-06-20,8.9282,8.9319,8.258,8.3156,9425198,0
2005-06-21,8.3243,8.3699,8.1023,8.1235,10049121,0
2005-06-22,8.1235,8.1992,8.0432,8.1099,5158306,0
2005-06-23,8.1023,8.1149,8.0688,8.0962,2455153,0
2005-06-24,8.1023,8.2044,8.0962,8.1499,2618919,0
2005-06-27,8.1669,8.1992,8.0688,8.1099,2522356,0
2005-06-28,7.981,8.0166,7.9465,7.9679,2892007,0
2005-06-29,7.9538,8.0166,7.9273,7.9465,2907692,0
2005-06-30,7.9365,8.0166,7.8928,8.0026,3206106,0
2005-07-01,7.9721,8.0564,7.9679,8.0125,1730861,0
2005-07-05,7.5884,7.8119,7.5827,7.7356,7796717,0
2005-07-06,7.5884,7.674,7.5884,7.6202,4681793,0
2005-07-07,7.5222,7.7003,7.5222,7.6946,3265924,0
2005-07-08,7.7171,7.9002,7.7131,7.8553,3030909,0
2005-07-11,7.834,7.9273,7.7851,7.843,2677615,0
2005-07-12,7.8119,7.9465,7.7667,7.8078,3035170,0
2005-07-13,7.8244,7.834,7.7806,7.8022,1381596,0
2005-07-14,7.8119,7.834,7.7003,7.7091,1760662,0
2005-07-15,7.7003,7.7748,7.682,7.7003,2022997,0
2005-07-18,7.6321,7.6633,7.5441,7.5712,3919861,0
2005-07-19,7.5245,7.6101,7.5245,7.5884,2746841,0
2005-07-20,7.561,7.7219,7.5441,7.7044,2480019,0
2005-07-21,7.6515,7.669,7.5441,7.5486,1977517,0
2005-07-22,7.5441,7.7091,7.5441,7.7003,1942342,0
2005-07-25,7.7003,7.7003,7.5774,7.6202,1938312,0
2005-07-26,7.5976,7.6467,7.5884,7.6282,1219847,0
2005-07-27,7.3877,7.4981,7.1856,7.3154,9636007,0
2005-07-28,7.2316,7.2716,6.9186,7.1646,9157251,0
2005-07-29,7.1418,7.1594,7.0525,7.1198,4625340,0
2005-08-01,7.0297,7.0927,6.9186,7.0069,6111333,0
2005-08-02,6.9407,7.0121,6.9273,7.0069,5219466,0
2005-08-03,7.0069,7.1198,6.9945,7.0978,4454850,0
2005-08-04,7.0978,7.1646,7.057,7.1418,4298250,0
2005-08-05,7.1418,7.1646,7.0752,7.1068,5697102,0
2005-08-08,7.0391,7.0752,6.7717,6.8209,5622720,0
2005-08-09,6.6287,6.9049,6.6106,6.8158,4775887,0
2005-08-10,6.7449,6.9049,6.7449,6.7938,3622806,0
2005-08-11,6.7845,6.8737,6.7845,6.8737,2687473,0
2005-08-12,6.843,6.8965,6.74,6.7845,2432076,0
2005-08-15,6.7449,6.968,6.74,6.9235,2928086,0
2005-08-16,6.9586,6.9996,6.8557,6.888,1499438,0
2005-08-17,6.838,6.8737,6.7449,6.7497,1961159,0
2005-08-18,6.74,6.7497,6.669,6.7087,3443576,0
2005-08-19,6.7038,6.776,6.6955,6.7497,1744530,0
2005-08-22,6.7274,6.843,6.7274,6.8072,2510490,0
2005-08-23,6.8294,6.91,6.8072,6.843,2443279,0
2005-08-24,6.8339,6.8965,6.8339,6.8609,2075870,0
2005-08-25,6.6955,6.7895,6.6815,6.7224,5290708,0
2005-08-26,6.7176,6.7309,6.6331,6.6372,3003581,0
2005-08-29,6.6106,6.6331,6.5214,6.5659,3335814,0
2005-08-30,6.5612,6.5971,6.4813,6.5125,2279735,0
2005-08-31,6.4902,6.8028,6.4813,6.7845,4946154,0
2005-09-01,6.7938,7.0927,6.7309,7.0391,4264422,0
2005-09-02,7.0391,7.0488,6.9049,6.9508,2427374,0
2005-09-06,6.9235,7.0261,6.9186,6.9637,2268532,0
2005-09-07,6.9637,6.9901,6.901,6.9235,1701515,0
2005-09-08,6.8737,6.8737,6.7532,6.8294,1850942,0
2005-09-09,6.8294,6.9407,6.8028,6.8652,1189152,0
2005-09-12,6.843,6.8737,6.7895,6.798,1612350,0
2005-09-13,6.7497,6.8028,6.6955,6.7004,1513774,0
2005-09-14,6.7004,6.7176,6.6287,6.6469,3539691,0
2005-09-15,6.6509,6.7087,6.6156,6.6419,2199755,0
2005-09-16,5.8473,5.9816,5.7803,5.8251,26148638,0
2005-09-19,5.7136,5.9144,5.6868,5.7447,10953083,0
2005-09-20,5.6778,5.8652,5.6734,5.8384,8999310,0
2005-09-21,5.7626,5.8072,5.6734,5.785,5690378,0
2005-09-22,5.6778,5.7895,5.6778,5.7716,4440736,0
2005-09-23,5.6778,5.7983,5.6734,5.7583,4417662,0
2005-09-26,5.6332,5.7983,5.3119,5.7803,4300492,0
2005-09-27,5.7358,5.7492,5.6286,5.6377,3459032,0
2005-09-28,5.593,5.6555,5.5886,5.6243,4767821,0
2005-09-29,5.5797,5.6822,5.5751,5.6778,3910903,0
2005-09-30,5.6418,5.8072,5.6418,5.7803,4453279,0
2005-10-03,5.7492,5.7583,5.6464,5.7447,3089161,0
2005-10-04,5.6018,5.6822,5.5217,5.5751,5600538,0
2005-10-05,5.5305,5.5574,5.3429,5.4279,6852651,0
2005-10-06,5.3565,5.4949,5.3565,5.45,4700387,0
2005-10-07,5.4231,5.4993,5.4231,5.4904,3258973,0
2005-10-10,5.4769,5.4904,5.374,5.4055,3703672,0
2005-10-11,5.3832,5.4145,5.3475,5.3921,4804338,0
2005-10-12,5.334,5.3565,5.2271,5.334,6001113,0
2005-10-13,5.2224,5.3119,5.1601,5.2492,5218342,0
2005-10-14,5.2448,5.4099,5.2046,5.3655,4030760,0
2005-10-17,5.2674,5.4591,5.2674,5.4323,2557756,0
2005-10-18,5.4011,5.468,5.3294,5.334,1924424,0
2005-10-19,5.2939,5.3877,5.2002,5.3698,2063545,0
2005-10-20,5.3294,5.4011,5.2357,5.2583,2032176,0
2005-10-21,5.2314,5.374,5.2002,5.2717,2254198,0
2005-10-24,5.3073,5.3655,5.2851,5.3253,2884171,0
2005-10-25,5.2717,5.334,5.1734,5.2091,2048314,0
2005-10-26,5.1644,5.218,5.0751,5.1153,5020302,0
2005-10-27,5.1109,5.1153,4.9949,5.0711,3932188,0
2005-10-28,5.334,5.334,5.1109,5.1287,3861844,0
2005-10-31,5.1109,5.151,5.0617,5.1243,3291232,0
2005-11-01,5.1243,5.1466,5.0262,5.1064,3375473,0
2005-11-02,5.0886,5.1334,5.0528,5.1064,2916206,0
2005-11-03,5.0751,5.1064,4.9994,5.0306,3865652,0
2005-11-04,5.0171,5.0661,4.9904,5.0396,3331784,0
2005-11-07,4.9994,5.0306,4.977,5.0171,2190348,0
2005-11-08,5.0349,5.0349,4.9368,4.9592,3289218,0
2005-11-09,4.9233,4.9458,4.8788,4.9058,4125524,0
2005-11-10,4.8655,4.9592,4.8655,4.9458,3824652,0
2005-11-11,4.9547,5.1867,4.9547,5.151,8876096,0
2005-11-14,5.1064,5.196,5.0216,5.0441,2795011,0
2005-11-15,4.9949,5.1734,4.977,5.0661,2641322,0
2005-11-16,5.0262,5.0661,5.0126,5.0262,1696362,0
2005-11-17,4.977,5.1287,4.977,5.102,2755126,0
2005-11-18,5.0711,5.1153,5.0396,5.0886,3288546,0
2005-11-21,5.0751,5.218,5.0711,5.2002,3508546,0
2005-11-22,5.1779,5.4413,5.1779,5.4011,6074145,0
2005-11-23,5.4055,5.6464,5.4055,5.584,7942111,0
2005-11-25,5.6913,5.7091,5.5349,5.5797,1537297,0
2005-11-28,5.5126,5.566,5.4904,5.4949,2376968,0
2005-11-29,5.4993,5.5439,5.3786,5.4279,3455674,0
2005-11-30,5.4011,5.4145,5.218,5.2448,4612566,0
2005-12-01,5.2314,5.3387,5.2135,5.3206,2553948,0
2005-12-02,5.2803,5.3119,5.196,5.218,2631688,0
2005-12-05,5.1556,5.2135,5.0932,5.1243,2491669,0
2005-12-06,5.1153,5.1556,5.0751,5.0932,2078333,0
2005-12-07,5.0574,5.102,5.0483,5.0842,2651855,0
2005-12-08,5.0886,5.151,5.0751,5.1377,3003356,0
2005-12-09,5.0975,5.1334,5.0751,5.1153,1898663,0
2005-12-12,5.0932,5.1644,5.0932,5.12,1993869,0
2005-12-13,5.2224,5.2448,5.1243,5.2135,6077504,0
2005-12-14,5.2224,5.2803,5.218,5.2402,4980878,0
2005-12-15,5.2851,5.2894,5.1153,5.12,2866023,0
2005-12-16,5.1556,5.196,5.0975,5.1556,2458736,0
2005-12-19,5.1334,5.1556,5.0574,5.0711,3611601,0
2005-12-20,5.0262,5.0842,5.0082,5.0171,3920086,0
2005-12-21,4.9724,5.0216,4.9724,5.0126,3351724,0
2005-12-22,5.0126,5.0126,4.968,4.9994,4067948,0
2005-12-23,4.9904,5.0171,4.9816,5.0126,1846014,0
2005-12-27,4.9724,4.9994,4.9413,4.9592,3605999,0
2005-12-28,4.9101,4.9724,4.9101,4.9189,3375473,0
2005-12-29,4.9101,4.9458,4.8967,4.9145,3741759,0
2005-12-30,4.9101,4.9233,4.8788,4.8833,3933980,0
2006-01-03,4.892,5.1109,4.892,5.0617,4654683,0
2006-01-04,5.0483,5.3206,5.0349,5.2271,5871173,0
2006-01-05,5.2271,5.4099,5.2046,5.3655,5760499,0
2006-01-06,5.3565,5.4458,5.2626,5.3565,5380995,0
2006-01-09,5.3565,5.4546,5.334,5.4365,2634380,0
2006-01-10,5.3786,5.4591,5.3698,5.4365,2125152,0
2006-01-11,5.5528,5.7983,5.3655,5.7224,8886847,0
2006-01-12,5.7583,5.7583,5.6065,5.6286,3334472,0
2006-01-13,5.6152,5.6913,5.5482,5.5705,2167499,0
2006-01-17,5.5172,5.566,5.4858,5.5349,2396232,0
2006-01-18,5.4724,5.562,5.4591,5.4949,1779923,0
2006-01-19,5.4636,5.5751,5.4636,5.5574,1416992,0
2006-01-20,5.5574,5.5574,5.4546,5.468,2072285,0
2006-01-23,5.4546,5.5082,5.4365,5.4904,2563134,0
2006-01-24,5.5574,5.6464,5.4993,5.5439,4271367,0
2006-01-25,5.5705,5.6332,5.5439,5.5797,1801207,0
2006-01-26,5.6018,5.6418,5.566,5.6286,2023670,0
2006-01-27,5.6734,5.7,5.6243,5.6464,1564402,0
2006-01-30,5.6601,5.6601,5.5797,5.593,1758195,0
2006-01-31,5.5528,5.584,5.5395,5.5482,2295640,0
2006-02-01,5.5305,5.584,5.4904,5.5797,2271224,0
2006-02-02,5.5797,5.5974,5.468,5.5395,2150247,0
2006-02-03,5.5082,5.5217,5.4365,5.45,2533341,0
2006-02-06,5.4099,5.45,5.3698,5.3832,2387494,0
2006-02-07,5.3655,5.3921,5.3608,5.3698,1965200,0
2006-02-08,5.3608,5.374,5.2986,5.3206,2090875,0
2006-02-09,5.3119,5.334,5.2894,5.3294,1683364,0
2006-02-10,5.2894,5.2939,5.0975,5.2314,4422814,0
2006-02-13,5.1334,5.2674,5.1334,5.2538,4006339,0
2006-02-14,5.2894,5.3608,5.2674,5.3161,1862363,0
2006-02-15,5.3119,5.4546,5.3073,5.4365,2011573,0
2006-02-16,5.4816,5.5574,5.4458,5.5349,2616905,0
2006-02-17,5.5305,5.5482,5.4904,5.4993,2591588,0
2006-02-21,5.4769,5.4993,5.4011,5.4279,1466499,0
2006-02-22,5.4145,5.4769,5.4145,5.4458,1673283,0
2006-02-23,5.4099,5.4365,5.2538,5.276,3596587,0
2006-02-24,5.2492,5.2674,5.2002,5.2314,2838913,0
2006-02-27,5.2402,5.3073,5.2357,5.2674,2394215,0
2006-02-28,5.2402,5.2939,5.2224,5.2448,2541624,0
2006-03-01,5.2448,5.2803,5.2224,5.2448,3472918,0
2006-03-02,5.2448,5.2851,5.2002,5.276,2089307,0
2006-03-03,5.2402,5.2626,5.1421,5.2538,2278839,0
2006-03-06,5.2357,5.2851,5.2046,5.2402,1875363,0
2006-03-07,5.2626,5.2674,5.1556,5.1824,1784851,0
2006-03-08,5.1644,5.1912,5.1421,5.1644,1098649,0
2006-03-09,5.1601,5.2046,5.1334,5.151,1302965,0
2006-03-10,5.1334,5.1779,5.1064,5.1779,2525724,0
2006-03-13,5.1644,5.2002,5.1109,5.169,1169441,0
2006-03-14,5.1377,5.1734,5.12,5.1601,1211781,0
2006-03-15,5.1287,5.1867,5.1109,5.1824,1964972,0
2006-03-16,5.169,5.3565,5.1601,5.3253,5212076,0
2006-03-17,5.3655,5.5082,5.2894,5.4724,4011940,0
2006-03-20,5.468,5.5126,5.3967,5.4904,2561345,0
2006-03-21,5.4904,5.4904,5.3921,5.4231,2070936,0
2006-03-22,5.3921,5.4413,5.3429,5.352,1750800,0
2006-03-23,5.3387,5.4724,5.3387,5.4279,1439624,0
2006-03-24,5.4188,5.45,5.4099,5.4365,1642595,0
2006-03-27,5.4011,5.4145,5.3565,5.3608,1389660,0
2006-03-28,5.3565,5.4323,5.3429,5.4279,1996787,0
2006-03-29,5.4231,5.5126,5.4099,5.4769,2007317,0
2006-03-30,5.4458,5.5217,5.3786,5.4011,2070046,0
2006-03-31,5.3967,5.468,5.3698,5.4188,899034,0
2006-04-03,5.2448,5.334,5.196,5.2135,3715995,0
2006-04-04,5.1867,5.2002,5.0886,5.1644,4054508,0
2006-04-05,5.1377,5.4099,5.0932,5.4011,5124032,0
2006-04-06,5.3655,5.3832,5.2448,5.3028,8661249,0
2006-04-07,5.2626,5.3655,5.2448,5.3565,29445472,0
2006-04-10,5.3565,5.4055,5.2894,5.3608,7482623,0
2006-04-11,5.3967,5.3967,5.3028,5.3161,4145238,0
2006-04-12,5.3073,5.3786,5.2803,5.3565,3748259,0
2006-04-13,5.3028,5.3786,5.2894,5.374,2275036,0
2006-04-17,5.3655,5.3967,5.334,5.3877,4434016,0
2006-04-18,5.3655,5.6913,5.3608,5.6913,11412118,0
2006-04-19,5.8028,6.0127,5.7895,5.9816,12133728,0
2006-04-20,5.9816,6.0035,5.8519,5.9858,6143822,0
2006-04-21,5.9991,6.0035,5.9144,5.9678,3064068,0
2006-04-24,5.9501,5.9501,5.7136,5.8743,5710319,0
2006-04-25,5.8875,5.9098,5.8251,5.843,2620927,0
2006-04-26,5.8118,5.8652,5.7269,5.7492,2852579,0
2006-04-27,5.7492,6.0258,5.7091,6.0258,8738770,0
2006-04-28,6.0258,6.1911,5.9903,6.0127,8645569,0
2006-05-01,6.0169,6.1643,5.8919,5.9012,6832493,0
2006-05-02,5.8473,5.9946,5.8028,5.9323,5645794,0
2006-05-03,5.8875,5.977,5.8118,5.959,3263451,0
2006-05-04,5.9323,6.0481,5.9277,6.0305,2160555,0
2006-05-05,6.0305,6.2492,6.008,6.1821,4657597,0
2006-05-08,6.1555,6.3425,6.1016,6.2668,5329913,0
2006-05-09,6.2492,6.2806,6.1643,6.1911,4079149,0
2006-05-10,6.1911,6.2269,6.1198,6.1555,3433945,0
2006-05-11,6.1555,6.1911,6.0752,6.0929,3208788,0
2006-05-12,6.066,6.0929,5.9724,6.0305,2465680,0
2006-05-15,5.9946,6.0258,5.8743,5.8875,7222749,0
2006-05-16,5.8875,5.9678,5.834,5.8519,5113949,0
2006-05-17,5.669,5.7895,5.6418,5.7091,6123882,0
2006-05-18,5.7136,5.785,5.6332,5.651,2682323,0
2006-05-19,5.6286,5.669,5.5439,5.6018,3923225,0
2006-05-22,5.7583,5.8028,5.5751,5.7492,3973857,0
2006-05-23,5.7492,5.8118,5.6332,5.6601,3941821,0
2006-05-24,5.6199,5.7181,5.584,5.7091,3276002,0
2006-05-25,5.7091,5.8473,5.6377,5.843,3923671,0
2006-05-26,5.8251,5.9233,5.8118,5.8564,1939654,0
2006-05-30,5.8118,5.8297,5.7269,5.7447,2289147,0
2006-05-31,5.7583,5.8251,5.7045,5.8028,2846760,0
2006-06-01,5.8028,5.9055,5.7313,5.8919,3198266,0
2006-06-02,5.9636,6.1376,5.9365,6.0617,4170107,0
2006-06-05,6.0617,6.084,5.8875,5.9012,2515638,0
2006-06-06,5.8743,5.8743,5.6018,5.6555,5454698,0
2006-06-07,5.669,5.7583,5.6418,5.7269,2322748,0
2006-06-08,5.669,5.7224,5.5482,5.7091,3657523,0
2006-06-09,5.6913,5.785,5.669,5.7269,1325366,0
2006-06-12,5.6913,5.7136,5.5082,5.5574,2554623,0
2006-06-13,5.5305,5.5751,5.4365,5.4365,3349708,0
2006-06-14,5.4011,5.4188,5.3073,5.3253,4610106,0
2006-06-15,5.3206,5.4546,5.3206,5.4011,2830852,0
2006-06-16,5.4011,5.4055,5.3294,5.3475,3041441,0
2006-06-19,5.3387,5.4231,5.3294,5.4055,2792990,0
2006-06-20,5.4055,5.4365,5.352,5.3608,1783958,0
2006-06-21,5.3655,5.4365,5.334,5.3967,2419083,0
2006-06-22,5.4011,5.4413,5.3698,5.4231,1697255,0
2006-06-23,5.4011,5.4413,5.3832,5.4145,1773203,0
2006-06-26,5.4365,5.4993,5.3698,5.4413,4605172,0
2006-06-27,5.4636,5.4904,5.3253,5.3253,2621379,0
2006-06-28,5.3119,5.4188,5.2803,5.4011,2609060,0
2006-06-29,5.4099,5.6734,5.3786,5.6464,4958024,0
2006-06-30,5.6464,5.7583,5.5797,5.7181,4565966,0
2006-07-03,5.7,5.7583,5.6643,5.7358,1464487,0
2006-07-05,5.6913,5.7224,5.6152,5.6956,1576728,0
2006-07-06,5.6778,5.7313,5.5886,5.6199,1444101,0
2006-07-07,5.593,5.6913,5.5482,5.6243,1391230,0
2006-07-10,5.6199,5.6555,5.5797,5.6377,842798,0
2006-07-11,5.6152,5.6152,5.5035,5.562,4310577,0
2006-07-12,5.4904,5.6377,5.4904,5.5974,2773498,0
2006-07-13,5.562,5.6377,5.5126,5.5217,2392878,0
2006-07-14,5.5349,5.5439,5.3921,5.4323,2006644,0
2006-07-17,5.4231,5.5035,5.4231,5.468,1468298,0
2006-07-18,5.4546,5.5305,5.4546,5.5217,1550291,0
2006-07-19,5.5217,5.7269,5.4724,5.7136,4194526,0
2006-07-20,5.7313,5.7313,5.611,5.6199,1284145,0
2006-07-21,5.5974,5.611,5.4365,5.468,5429835,0
2006-07-24,5.5217,5.5349,5.4413,5.4904,3032258,0
2006-07-25,5.4993,5.5259,5.4458,5.4904,3310954,0
2006-07-26,5.4769,5.5259,5.4413,5.4858,2004176,0
2006-07-27,5.5082,5.5217,5.4279,5.4365,1831674,0
2006-07-28,5.4904,5.7224,5.4458,5.7224,4179066,0
2006-07-31,5.7045,5.7803,5.6418,5.7181,1672835,0
2006-08-01,5.651,5.6913,5.593,5.6286,1511536,0
2006-08-02,5.6464,5.7492,5.6464,5.7358,2143750,0
2006-08-03,5.5126,5.7136,5.4099,5.6734,6589638,0
2006-08-04,5.8028,5.9545,5.7803,5.9144,6358216,0
2006-08-07,5.8919,5.9098,5.8162,5.8787,1580091,0
2006-08-08,5.8697,5.9365,5.843,5.8743,2629225,0
2006-08-09,5.8743,5.9055,5.6868,5.7091,3410642,0
2006-08-10,5.651,5.7,5.611,5.6643,1803228,0
2006-08-11,5.6464,5.6956,5.584,5.6555,2017176,0
2006-08-14,5.5126,5.5528,5.4011,5.4904,5151811,0
2006-08-15,5.4816,5.593,5.4546,5.5395,8309302,0
2006-08-16,5.5574,5.7,5.5528,5.5974,6714872,0
2006-08-17,5.4904,5.593,5.4904,5.5528,22865920,0
2006-08-18,5.5349,5.6018,5.5305,5.5751,5052564,0
2006-08-21,5.5349,5.5528,5.5035,5.5259,6780963,0
2006-08-22,5.5035,5.5395,5.5035,5.5259,3869460,0
2006-08-23,5.5126,5.5349,5.4458,5.4904,5865573,0
2006-08-24,5.4858,5.584,5.4724,5.562,3879541,0
2006-08-25,5.5574,5.5886,5.5172,5.5751,2652969,0
2006-08-28,5.5705,5.6152,5.5574,5.5705,2559101,0
2006-08-29,5.5482,5.6152,5.5259,5.584,3519974,0
2006-08-30,5.6018,5.651,5.5797,5.6018,4281231,0
2006-08-31,5.584,5.611,5.5574,5.584,5581050,0
2006-09-01,5.584,5.6065,5.5217,5.5886,3670518,0
2006-09-05,5.5349,5.584,5.5035,5.584,5176229,0
2006-09-06,5.5574,5.6377,5.5217,5.6199,4984236,0
2006-09-07,5.5886,5.6601,5.562,5.6418,3680598,0
2006-09-08,5.6243,5.7136,5.6018,5.7045,4311918,0
2006-09-11,5.6913,5.7313,5.6643,5.7181,3641170,0
2006-09-12,5.7091,5.7759,5.6555,5.7583,4069070,0
2006-09-13,5.7045,5.7983,5.6913,5.7803,3000223,0
2006-09-14,5.7224,5.7759,5.7224,5.7583,2154280,0
2006-09-15,5.7313,5.7937,5.7269,5.7539,2160555,0
2006-09-18,5.7269,5.7672,5.6734,5.7181,2871402,0
2006-09-19,5.6956,5.8608,5.669,5.7983,6252474,0
2006-09-20,5.8072,5.834,5.7937,5.8028,2719062,0
2006-09-21,5.7803,5.8028,5.7136,5.7539,3755876,0
2006-09-22,5.7358,5.7672,5.7045,5.7492,1350234,0
2006-09-25,5.7136,5.7716,5.6913,5.7672,2126274,0
2006-09-26,5.7269,5.8297,5.7269,5.8162,3981919,0
2006-09-27,5.7937,5.8251,5.7403,5.8028,2511608,0
2006-09-28,5.8028,5.8875,5.7716,5.8787,3740858,0
2006-09-29,5.8564,5.9678,5.8564,5.8652,2785374,0
2006-10-02,5.8652,5.9144,5.8473,5.8787,3082881,0
2006-10-03,5.8743,5.9816,5.8564,5.9724,2392427,0
2006-10-04,5.9365,6.0617,5.8919,6.0481,3884021,0
2006-10-05,6.0169,6.0393,5.9991,6.0258,5313333,0
2006-10-06,6.0035,6.008,5.9277,5.9323,5905453,0
2006-10-09,5.9144,6.0437,5.8743,5.9903,2601223,0
2006-10-10,5.977,6.0481,5.8162,5.8743,5274576,0
2006-10-11,5.8473,5.8697,5.785,5.834,3729664,0
2006-10-12,5.8206,5.9055,5.8206,5.8564,2665738,0
2006-10-13,5.834,5.9144,5.7983,5.8964,3685754,0
2006-10-16,5.8919,5.9678,5.8787,5.9501,2831524,0
2006-10-17,5.9365,5.9858,5.9012,5.9457,3852653,0
2006-10-18,5.9501,5.9678,5.9323,5.9457,2263605,0
2006-10-19,5.9098,5.9816,5.8652,5.9545,3734367,0
2006-10-20,5.9365,5.9946,5.8919,5.9816,2304604,0
2006-10-23,5.9501,5.9636,5.8608,5.8697,4214242,0
2006-10-24,5.8697,5.8833,5.8384,5.8564,3173842,0
2006-10-25,5.8697,5.9233,5.8697,5.9098,1639010,0
2006-10-26,5.9098,5.9413,5.8919,5.9055,2043838,0
2006-10-27,5.8251,5.8833,5.8028,5.8251,3876848,0
2006-10-30,5.8251,5.8519,5.7759,5.8072,2666194,0
2006-10-31,5.8028,5.8652,5.7983,5.8564,2676275,0
2006-11-01,5.8384,5.8875,5.8072,5.8564,3010975,0
2006-11-02,5.8297,5.9946,5.8072,5.8787,10647732,0
2006-11-03,6.0035,6.0035,5.9098,5.977,7328716,0
2006-11-06,5.9858,6.133,5.9858,6.0929,5191234,0
2006-11-07,6.0752,6.2178,6.0617,6.1866,4371509,0
2006-11-08,6.1555,6.2224,6.1153,6.1821,2627437,0
2006-11-09,6.1598,6.2492,6.133,6.2448,3846834,0
2006-11-10,6.2224,6.2448,6.1821,6.2312,2602124,0
2006-11-13,6.2448,6.2806,6.1866,6.2001,5118425,0
2006-11-14,6.1866,6.2043,6.1376,6.1956,3582028,0
2006-11-15,6.1733,6.2043,6.1062,6.1062,4679550,0
2006-11-16,6.1153,6.1598,6.0797,6.1376,4400639,0
2006-11-17,6.1153,6.1598,6.084,6.142,3219321,0
2006-11-20,6.1376,6.2224,6.1376,6.1555,2702706,0
2006-11-21,6.1509,6.2581,6.1376,6.2581,4273831,0
2006-11-22,6.2357,6.2806,6.1956,6.2761,2782687,0
2006-11-24,6.2536,6.2668,6.2492,6.2492,455674,0
2006-11-27,6.2492,6.2761,6.1643,6.1821,3879093,0
2006-11-28,6.169,6.1821,6.1109,6.1598,1881635,0
2006-11-29,6.1509,6.1866,6.133,6.1555,2475539,0
2006-11-30,6.1733,6.2448,6.1509,6.2402,4013733,0
2006-12-01,6.2178,6.3161,6.1509,6.2312,2066013,0
2006-12-04,6.2402,6.3695,6.209,6.3695,3219321,0
2006-12-05,6.4051,6.459,6.3385,6.4366,4536398,0
2006-12-06,6.2937,6.3385,6.1733,6.3031,5537592,0
2006-12-07,6.2761,6.2937,6.2178,6.2492,2957426,0
2006-12-08,6.2269,6.3207,6.209,6.2492,2294295,0
2006-12-11,6.2536,6.2985,6.209,6.2845,3381969,0
2006-12-12,6.2492,6.2937,6.2492,6.2715,1989393,0
2006-12-13,6.2845,6.2985,6.2581,6.2937,2483602,0
2006-12-14,6.2985,6.3293,6.2806,6.2937,3323268,0
2006-12-15,6.3293,6.3518,6.307,6.3385,3998942,0
2006-12-18,6.3114,6.3604,6.2761,6.307,2206255,0
2006-12-19,6.2806,6.3425,6.2402,6.3385,3423415,0
2006-12-20,6.3207,6.3207,6.2627,6.2715,2624968,0
2006-12-21,6.2715,6.2985,6.2492,6.2536,2294076,0
2006-12-22,6.2492,6.2985,6.2492,6.2581,1189603,0
2006-12-26,6.2536,6.2845,6.2492,6.2668,2257780,0
2006-12-27,6.2001,6.2269,6.1911,6.2224,1586365,0
2006-12-28,6.2043,6.2357,6.169,6.2357,2381895,0
2006-12-29,6.2224,6.2357,6.2043,6.209,1771859,0
2007-01-03,6.209,6.2715,6.1956,6.2536,4943685,0
2007-01-04,6.2492,6.3161,6.2178,6.3161,2737431,0
2007-01-05,6.2937,6.2937,6.1243,6.1285,5676264,0
2007-01-08,6.1509,6.169,6.0528,6.1555,2244118,0
2007-01-09,6.1376,6.1821,6.1016,6.142,2528409,0
2007-01-10,6.1466,6.2178,6.1376,6.1643,2901645,0
2007-01-11,6.1821,6.2178,6.1598,6.2001,5421094,0
2007-01-12,6.2001,6.2224,6.1153,6.1376,3256961,0
2007-01-16,6.133,6.1956,6.1285,6.1643,3352842,0
2007-01-17,6.1643,6.2135,6.1509,6.1911,3210360,0
2007-01-18,6.1956,6.2043,6.1198,6.1243,2480242,0
2007-01-19,6.133,6.1733,6.0976,6.142,5164132,0
2007-01-22,6.169,6.2224,6.1509,6.1733,4160698,0
2007-01-23,6.1866,6.2043,6.1643,6.1866,3199155,0
2007-01-24,6.1866,6.1911,6.1466,6.1821,2602340,0
2007-01-25,6.169,6.2043,6.0976,6.1153,3219321,0
2007-01-26,6.1466,6.1643,6.008,6.0572,5926957,0
2007-01-29,6.0708,6.1911,6.0708,6.1776,3679258,0
2007-01-30,6.2043,6.2492,6.142,6.1866,3177650,0
2007-01-31,6.1821,6.1866,6.1153,6.1509,4113202,0
2007-02-01,6.1733,6.2043,6.1062,6.1109,4061231,0
2007-02-02,6.1109,6.1821,6.0929,6.1821,2927634,0
2007-02-05,6.1866,6.2357,6.1598,6.169,2415945,0
2007-02-06,6.1821,6.2312,6.1376,6.2135,1937647,0
2007-02-07,6.2492,6.3604,6.2492,6.3114,5350973,0
2007-02-08,6.2448,6.2806,6.1911,6.2269,4598457,0
2007-02-09,6.209,6.2492,6.0169,6.0929,7077127,0
2007-02-12,6.0528,6.1643,6.0437,6.0797,6046309,0
2007-02-13,6.0708,6.2135,6.0617,6.1821,3722351,0
2007-02-14,6.1643,6.2668,6.1376,6.1911,3636777,0
2007-02-15,6.1821,6.3161,6.1598,6.2402,3829353,0
2007-02-16,6.2492,6.2937,6.1821,6.2627,2260474,0
2007-02-20,6.2536,6.2891,6.1509,6.1598,3618097,0
2007-02-21,6.1376,6.1821,6.066,6.1598,2763644,0
2007-02-22,6.142,6.1555,6.0708,6.0929,2367112,0
2007-02-23,6.0797,6.1153,6.0437,6.0882,2920015,0
2007-02-26,6.0882,6.1776,6.0572,6.142,5110388,0
2007-02-27,6.1198,6.2312,6.0708,6.1911,4773645,0
2007-02-28,6.2357,6.3425,6.1911,6.2492,6193104,0
2007-03-01,6.2492,6.3114,6.2312,6.2761,3639544,0
2007-03-02,6.2492,6.2891,6.209,6.2357,3771780,0
2007-03-05,6.1376,6.1643,6.0617,6.133,9323932,0
2007-03-06,6.133,6.2269,6.133,6.1776,6918291,0
2007-03-07,6.1598,6.1956,6.0572,6.084,12849766,0
2007-03-08,6.084,6.0929,6.0258,6.0437,44604287,0
2007-03-09,6.0617,6.1062,6.0349,6.0882,13496954,0
2007-03-12,6.0797,6.2715,6.066,6.2581,11481571,0
2007-03-13,6.1821,6.2715,6.1109,6.1376,12505924,0
2007-03-14,6.0929,6.1821,6.0708,6.1598,12332666,0
2007-03-15,6.1821,6.3114,6.1598,6.2891,7984229,0
2007-03-16,6.2627,6.2891,6.1598,6.2224,5879292,0
2007-03-19,6.3828,6.4454,6.3293,6.3604,7043747,0
2007-03-20,6.3965,6.5572,6.365,6.4852,8060440,0
2007-03-21,6.5301,6.6955,6.4949,6.6509,9874311,0
2007-03-22,6.6739,6.7135,6.6156,6.6594,7437145,0
2007-03-23,6.6739,6.6955,6.5708,6.5883,3855571,0
2007-03-26,6.6509,6.6815,6.526,6.5971,9545500,0
2007-03-27,6.6865,6.6955,6.6197,6.6773,14881085,0
2007-03-28,6.6955,6.8557,6.6865,6.8115,18363574,0
2007-03-29,6.8072,6.9273,6.7895,6.888,24929520,0
2007-03-30,6.91,6.9458,6.8609,6.91,12506513,0
2007-04-02,6.9186,6.9586,6.8737,6.9144,9762809,0
2007-04-03,6.9186,7.0261,6.9186,6.9901,6818316,0
2007-04-04,6.9996,7.0488,6.9762,7.0121,7103903,0
2007-04-05,7.0297,7.0978,6.9855,7.0525,7373857,0
2007-04-09,7.0121,7.0215,6.9049,6.9407,15346652,0
2007-04-10,6.968,7.0032,6.901,6.9806,6352651,0
2007-04-11,7.0261,7.0297,6.9235,6.9407,7308552,0
2007-04-12,6.9315,6.968,6.901,6.9407,7270020,0
2007-04-13,7.1856,7.2482,7.0707,7.1068,20235554,0
2007-04-16,7.2316,7.2452,7.1781,7.2127,7760598,0
2007-04-17,7.24,7.2858,7.1956,7.2083,7244096,0
2007-04-18,7.2227,7.2316,7.1506,7.1683,5119100,0
2007-04-19,7.1331,7.1683,7.0978,7.1014,4866976,0
2007-04-20,7.1198,7.1908,7.1149,7.1418,6644359,0
2007-04-23,7.1908,7.3154,7.1552,7.2316,6937599,0
2007-04-24,7.2663,7.2716,7.1375,7.1908,6208645,0
2007-04-25,7.2181,7.2754,7.1646,7.1683,4858725,0
2007-04-26,7.1781,7.2354,7.1464,7.1999,4547634,0
2007-04-27,7.1999,7.2534,7.1818,7.2227,4154425,0
2007-04-30,7.2534,7.2534,7.057,7.1014,6102178,0
2007-05-01,7.0794,7.1594,7.0069,7.0215,9223849,0
2007-05-02,7.0391,7.128,7.0173,7.034,7338010,0
2007-05-03,7.0069,7.1418,6.9901,7.0927,6419887,0
2007-05-04,7.128,7.1464,7.0173,7.0297,6107299,0
2007-05-07,7.0663,7.1198,7.0391,7.0752,4291168,0
2007-05-08,7.0391,7.0877,7.0297,7.057,5305604,0
2007-05-09,7.0663,7.1781,7.0525,7.125,4918820,0
2007-05-10,7.0839,7.1375,7.0069,7.0173,3545512,0
2007-05-11,7.0488,7.1014,7.034,7.0752,2345151,0
2007-05-14,7.128,7.1552,7.0391,7.0391,4697813,0
2007-05-15,7.0927,7.1014,6.9901,6.9945,3897424,0
2007-05-16,7.0444,7.1068,6.9901,7.0663,4141435,0
2007-05-17,7.0525,7.0663,6.9724,7.0069,3234442,0
2007-05-18,6.9996,7.0297,6.9315,6.9901,6955470,0
2007-05-21,6.9458,7.0215,6.9273,6.9762,8871840,0
2007-05-22,7.0121,7.0444,6.9586,6.9806,7408469,0
2007-05-23,7.0069,7.0069,6.9049,6.9144,11245268,0
2007-05-24,6.9186,6.9537,6.7176,6.7845,8481977,0
2007-05-25,6.7845,6.91,6.7717,6.9049,4779919,0
2007-05-29,6.901,6.9945,6.888,6.9186,3889098,0
2007-05-30,6.9315,6.9901,6.8701,6.9637,6254568,0
2007-05-31,6.9508,7.0069,6.8557,6.8923,7030976,0
2007-06-01,6.8923,6.9186,6.7449,6.8779,11893464,0
2007-06-04,6.843,6.8701,6.7224,6.7895,11300331,0
2007-06-05,6.7895,6.7938,6.526,6.6419,12984052,0
2007-06-06,6.5173,6.526,6.2761,6.4726,18315958,0
2007-06-07,6.365,6.4013,6.1776,6.2668,14253759,0
2007-06-08,6.2001,6.4097,6.1776,6.3874,9669653,0
2007-06-11,6.365,6.3788,6.1956,6.2224,8282732,0
2007-06-12,6.1821,6.2402,6.1376,6.1733,9889884,0
2007-06-13,6.169,6.2402,6.142,6.2402,8258445,0
2007-06-14,6.2269,6.2627,6.1376,6.2135,8370728,0
2007-06-15,6.2715,6.3518,6.2043,6.2627,7248065,0
2007-06-18,6.2627,6.3604,6.2224,6.3031,7478585,0
2007-06-19,6.3293,6.3604,6.2761,6.3518,5340559,0
2007-06-20,6.4726,6.4949,6.3604,6.3743,7520646,0
2007-06-21,6.3828,6.4051,6.3604,6.3743,4792058,0
2007-06-22,6.392,6.423,6.3695,6.4097,4959925,0
2007-06-25,6.4324,6.4677,6.3425,6.3604,5579486,0
2007-06-26,6.3743,6.392,6.2891,6.3247,4477476,0
2007-06-27,6.3247,6.5529,6.2806,6.419,7106658,0
2007-06-28,6.3341,6.419,6.3031,6.3473,4600485,0
2007-06-29,6.3788,6.4454,6.3385,6.4366,5067128,0
2007-07-02,6.4677,6.5125,6.4366,6.5125,4404804,0
2007-07-03,6.5347,6.5572,6.4996,6.526,1807702,0
2007-07-05,6.5708,6.5708,6.4454,6.5214,2988566,0
2007-07-06,6.5214,6.5389,6.3828,6.45,3432934,0
2007-07-09,6.45,6.5612,6.392,6.5437,5092668,0
2007-07-10,6.3828,6.4324,6.2402,6.3247,8647087,0
2007-07-11,6.3385,6.3788,6.2845,6.2937,5046068,0
2007-07-12,6.2715,6.3385,6.2224,6.3341,6996478,0
2007-07-13,6.2581,6.2937,6.2492,6.2845,35858024,0
2007-07-16,6.2761,6.3828,6.2761,6.3385,16839941,0
2007-07-17,6.3604,6.3828,6.1866,6.2845,7227366,0
2007-07-18,6.2402,6.3207,6.2178,6.3031,11176422,0
2007-07-19,6.3604,6.3604,6.2492,6.2715,5519667,0
2007-07-20,6.2761,6.3161,6.2269,6.2715,9103595,0
2007-07-23,6.2937,6.3695,6.2715,6.3161,9320598,0
2007-07-24,6.2715,6.3965,6.2536,6.2581,7404190,0
2007-07-25,6.307,6.365,6.1911,6.2761,6504552,0
2007-07-26,6.2761,6.3788,6.2178,6.3385,23508346,0
2007-07-27,6.45,6.6419,6.392,6.4013,21909573,0
2007-07-30,6.4726,6.5347,6.3293,6.4415,9766288,0
2007-07-31,6.5389,6.5755,6.392,6.45,14770789,0
2007-08-01,6.4275,6.5883,6.3114,6.5755,12407491,0
2007-08-02,6.5389,6.7274,6.4051,6.6912,11165234,0
2007-08-03,6.6739,6.7532,6.6469,6.6865,17479773,0
2007-08-06,6.6815,7.0261,6.6815,6.9407,23007070,0
2007-08-07,6.5835,6.9186,6.5835,6.767,17937879,0
2007-08-08,6.7224,6.838,6.6773,6.838,10640788,0
2007-08-09,6.7004,6.8209,6.365,6.6553,16221007,0
2007-08-10,6.5173,6.7717,6.4366,6.6815,20289965,0
2007-08-13,6.7135,6.838,6.5971,6.6156,9306457,0
2007-08-14,6.5755,6.5883,5.5305,5.8162,44794271,0
2007-08-15,5.7759,6.0258,5.4188,5.8697,43261907,0
2007-08-16,5.7091,6.4677,5.5886,6.2627,27410823,0
2007-08-17,6.6594,6.8115,6.3695,6.5835,25250052,0
2007-08-20,6.6955,6.7224,6.45,6.5437,18285609,0
2007-08-21,6.5437,6.7274,6.4726,6.7274,12212583,0
2007-08-22,6.7574,6.8294,6.6372,6.7087,14229755,0
2007-08-23,6.7038,6.767,6.3874,6.4366,10694331,0
2007-08-24,6.459,6.6156,6.4051,6.6106,5996853,0
2007-08-27,6.5173,6.5173,6.2492,6.2492,12035599,0
2007-08-28,6.2492,6.2668,6.084,6.1016,8176895,0
2007-08-29,6.2043,6.2492,6.1285,6.1821,9782524,0
2007-08-30,6.2043,6.3114,6.169,6.2937,7772967,0
2007-08-31,6.3828,6.4097,6.1911,6.2891,9342749,0
2007-09-04,6.2985,6.5301,6.2806,6.5077,7308552,0
2007-09-05,6.459,6.5301,6.3341,6.3695,5758712,0
2007-09-06,6.3604,6.4275,6.3161,6.3695,5358812,0
2007-09-07,6.4324,6.838,6.4324,6.6815,15253804,0
2007-09-10,6.74,6.9186,6.7309,6.7895,7896860,0
2007-09-11,6.8158,6.9144,6.7449,6.8072,5175332,0
2007-09-12,6.8209,6.8515,6.7004,6.7004,4205728,0
2007-09-13,6.7895,6.9458,6.7802,6.9407,10682456,0
2007-09-14,6.9186,6.9637,6.8737,6.9637,7492485,0
2007-09-17,6.9637,7.0069,6.8965,6.9273,5760054,0
2007-09-18,6.968,7.3516,6.9637,7.3289,15164411,0
2007-09-19,7.347,7.4981,7.2482,7.2988,15869662,0
2007-09-20,7.1418,7.2127,6.9235,7.0707,10753438,0
2007-09-21,7.1781,7.2935,7.1331,7.2716,8516300,0
2007-09-24,7.2807,7.2858,7.1506,7.1818,6590311,0
2007-09-25,7.1418,7.2618,7.1198,7.2181,7165807,0
2007-09-26,7.1818,7.2316,7.1646,7.2083,5775037,0
2007-09-27,7.2083,7.2127,7.0444,7.125,6216179,0
2007-09-28,7.1464,7.1464,7.034,7.1103,3107976,0
2007-10-01,7.0752,7.2482,7.0663,7.1683,5235149,0
2007-10-02,7.1683,7.2052,7.0927,7.1506,4172573,0
2007-10-03,7.1735,7.2227,7.0297,7.1014,4657821,0
2007-10-04,7.1014,7.1198,7.034,7.1149,3447832,0
2007-10-05,7.0877,7.1375,6.6372,7.0173,14758690,0
2007-10-08,7.0032,7.0032,6.7895,6.8339,6522427,0
2007-10-09,6.7359,6.8072,6.6865,6.8072,13082721,0
2007-10-10,6.8072,6.8965,6.7802,6.8831,6095203,0
2007-10-11,6.8779,6.9365,6.8115,6.8472,8609278,0
2007-10-12,6.7497,7.128,6.7497,7.0752,65712012,0
2007-10-15,7.125,7.1418,6.8965,6.9315,14222817,0
2007-10-16,6.9537,7.0525,6.8965,7.0032,10219384,0
2007-10-17,7.0032,7.1418,6.9273,7.1331,13735099,0
2007-10-18,7.0978,7.4054,7.0978,7.3341,18838963,0
2007-10-19,7.3658,7.4319,7.2181,7.2988,13525180,0
2007-10-22,7.2083,7.4094,7.1646,7.4094,8439737,0
2007-10-23,7.4148,7.4717,7.3561,7.4717,8782678,0
2007-10-24,7.4273,7.6046,7.4273,7.5665,14531756,0
2007-10-25,7.5665,7.6282,7.4094,7.6154,13631595,0
2007-10-26,7.6779,7.7356,7.5827,7.6779,13841485,0
2007-10-29,7.9191,7.9465,7.5293,7.6046,19102929,0
2007-10-30,7.7171,7.7748,7.5245,7.6946,20878540,0
2007-10-31,7.7436,7.8022,7.2858,7.6282,31670606,0
2007-11-01,7.5293,7.6202,7.3341,7.6101,13052029,0
2007-11-02,7.5665,7.6101,7.3018,7.561,18811186,0
2007-11-05,7.3516,7.7317,7.3516,7.6906,8111297,0
2007-11-06,7.6906,7.7667,7.6321,7.7044,8317632,0
2007-11-07,7.6016,7.7436,7.4273,7.6046,17028126,0
2007-11-08,7.5441,8.0125,7.5441,7.9102,18269397,0
2007-11-09,7.7667,7.9225,7.6515,7.7091,17272916,0
2007-11-12,7.6555,7.8022,7.3395,7.3961,15279425,0
2007-11-13,7.3658,7.5175,7.2988,7.3789,12960161,0
2007-11-14,7.3658,7.4319,7.0707,7.2858,12403832,0
2007-11-15,7.3395,7.5566,7.3069,7.4631,11027014,0
2007-11-16,7.5486,7.5712,7.3561,7.4717,7372408,0
2007-11-19,7.449,7.8119,7.4009,7.7851,17311685,0
2007-11-20,7.7667,7.8119,7.1418,7.2858,29728791,0
2007-11-21,7.1856,7.4957,6.9855,7.3658,21156415,0
2007-11-23,7.3417,7.5884,7.3289,7.5026,4664999,0
2007-11-26,7.4981,7.4981,7.1014,7.1198,11995567,0
2007-11-27,7.0877,7.3877,7.0877,7.3561,13430870,0
2007-11-28,7.4546,7.7491,7.3922,7.6588,14212348,0
2007-11-29,7.669,7.8078,7.5712,7.7667,8522869,0
2007-11-30,7.8827,8.0166,7.6101,7.682,22882982,0
2007-12-03,7.9191,7.9191,7.669,7.6779,11441135,0
2007-12-04,7.7539,7.7539,7.5939,7.6418,8904548,0
2007-12-05,7.6418,7.7667,7.6202,7.6906,8060217,0
2007-12-06,7.6555,7.7806,7.6555,7.7709,8426870,0
2007-12-07,7.7709,7.8696,7.7131,7.7972,10200281,0
2007-12-10,7.8119,7.9945,7.8119,7.8779,8538384,0
2007-12-11,8.0026,8.034,7.5976,7.7219,17865395,0
2007-12-12,7.8613,7.9225,7.7091,7.8198,8743002,0
2007-12-13,7.8198,7.9365,7.7436,7.9225,9151510,0
2007-12-14,7.9365,8.0125,7.8119,7.8157,10261657,0
2007-12-17,7.8928,7.8928,7.7003,7.7091,7642609,0
2007-12-18,7.763,8.0299,7.758,7.981,10412818,0
2007-12-19,7.9638,7.981,7.758,7.8157,7032592,0
2007-12-20,7.9679,7.9861,7.763,7.8518,8319601,0
2007-12-21,7.9316,8.034,7.8877,8.0207,10268088,0
2007-12-24,7.9902,8.1457,7.9902,8.1099,3924451,0
2007-12-26,8.1192,8.1192,7.981,8.0299,5562340,0
2007-12-27,7.981,8.0267,7.8779,7.9415,10624775,0
2007-12-28,8.0398,8.0531,7.8779,8.0077,8604665,0
2007-12-31,8.034,8.183,8.0125,8.1149,7514959,0
2008-01-02,8.1235,8.1499,7.9365,8.0804,12491916,0
2008-01-03,8.1099,8.1457,7.9721,7.9902,17629649,0
2008-01-04,8.0125,8.1457,7.9945,8.0804,20421122,0
2008-01-07,8.1372,8.2367,8.0432,8.1992,11548253,0
2008-01-08,8.258,8.3243,7.9861,8.0166,17899396,0
2008-01-09,8.0564,8.258,7.9225,8.2095,18212329,0
2008-01-10,8.2044,8.3971,8.034,8.2437,19490523,0
2008-01-11,8.2409,8.3559,8.1235,8.2639,11602432,0
2008-01-14,8.4095,8.4095,8.2437,8.3029,17052145,0
2008-01-15,8.3156,8.3699,8.1771,8.3288,15504182,0
2008-01-16,8.4139,8.4594,8.3117,8.3559,19570942,0
2008-01-17,8.4095,8.4095,8.1149,8.1611,17204073,0
2008-01-18,8.2147,8.2437,7.9465,8.1414,18088376,0
2008-01-22,8.2095,8.8819,8.1192,8.8476,33068918,0
2008-01-23,8.7058,9.0265,8.507,8.7796,35449584,0
2008-01-24,8.6149,8.7939,8.5545,8.7471,56093475,0
2008-01-25,8.7705,8.8142,8.3971,8.4998,25044315,0
2008-01-28,8.5025,8.9014,8.4761,8.8967,26406109,0
2008-01-29,8.9135,8.9135,8.5636,8.7273,23501154,0
2008-01-30,8.7444,8.9282,8.5753,8.8393,39817603,0
2008-01-31,8.767,9.0163,8.7444,8.7966,30670757,0
2008-02-01,8.8772,8.9597,8.8078,8.9236,26654544,0
2008-02-04,8.9949,8.9949,8.7796,8.843,18197472,0
2008-02-05,8.7705,9.3927,8.7705,9.1239,32660461,0
2008-02-06,9.2173,9.3927,9.0432,9.1239,30215899,0
2008-02-07,9.2677,9.3731,9.1468,9.3731,25744541,0
2008-02-08,9.4141,9.4141,9.1086,9.1468,19277956,0
2008-02-11,9.2525,9.3058,9.1601,9.2115,11523238,0
2008-02-12,9.2629,9.3507,9.1601,9.242,13602367,0
2008-02-13,9.297,9.3234,9.1086,9.2173,14775380,0
2008-02-14,9.2059,9.2115,8.9505,9.008,17933603,0
2008-02-15,8.9543,9.1144,8.9543,9.1058,12514047,0
2008-02-19,9.2315,9.2726,9.1239,9.1687,13059506,0
2008-02-20,9.1277,9.2363,9.0033,9.0321,21080576,0
2008-02-21,9.0321,9.1468,8.9505,9.0265,16751061,0
2008-02-22,9.0432,9.3653,8.9543,9.336,19769793,0
2008-02-25,9.3468,9.3731,9.2487,9.3731,17570204,0
2008-02-26,9.3292,9.3731,9.222,9.3156,15124123,0
2008-02-27,9.3292,9.4619,9.2439,9.2726,16030786,0
2008-02-28,9.1544,9.3468,9.0265,9.2833,21060376,0
2008-02-29,9.242,9.336,9.0487,9.2363,40235783,0
2008-03-03,9.1058,9.1496,8.1235,8.9634,44427953,0
2008-03-04,8.829,8.9597,8.5915,8.8078,34513400,0
2008-03-05,8.8772,8.9597,8.5808,8.6067,34840321,0
2008-03-06,7.4981,7.9861,6.4852,7.057,213798026,0
2008-03-07,6.6239,7.289,6.0437,6.6955,144207483,0
2008-03-10,6.8779,6.9186,6.307,6.5077,71244300,0
2008-03-11,7.1856,7.6242,6.6773,7.6242,94033245,0
2008-03-12,7.3789,7.4903,6.8557,6.8737,53282445,0
2008-03-13,6.3604,6.9586,5.959,6.8652,79123119,0
2008-03-14,6.8737,6.9855,6.2224,6.5125,56892828,0
2008-03-17,5.8564,6.3965,5.1334,6.3207,54594001,0
2008-03-18,6.7359,7.4319,6.7274,7.4219,65338823,0
2008-03-19,7.6046,7.8198,7.1418,7.1818,40249447,0
2008-03-20,7.24,7.6418,7.1818,7.6362,38429630,0
2008-03-24,7.7539,7.758,7.3341,7.5976,32614121,0
2008-03-25,7.6467,7.7003,7.513,7.7003,30303667,0
2008-03-26,7.4219,7.4319,7.1735,7.1735,20209849,0
2008-03-27,7.2534,7.4981,7.1149,7.1418,15435472,0
2008-03-28,7.1594,7.2316,7.0261,7.0978,25832357,0
2008-03-31,7.0752,7.1103,6.7845,6.838,25276517,0
2008-04-01,7.0663,7.4319,7.0297,7.4319,16895248,0
2008-04-02,7.4319,7.6202,7.3124,7.4717,15677419,0
2008-04-03,7.4717,7.4717,7.1375,7.1999,23928638,0
2008-04-04,7.1818,7.2534,7.0839,7.0839,12799979,0
2008-04-07,7.1418,7.4765,7.0391,7.2988,11381505,0
2008-04-08,7.1683,7.3961,7.1464,7.2716,11263320,0
2008-04-09,7.2534,7.3516,7.0121,7.0978,15114369,0
2008-04-10,7.0391,7.2127,7.0215,7.1735,18540035,0
2008-04-11,7.0978,7.1818,6.9508,7.0297,10151181,0
2008-04-14,7.0297,7.0444,6.9186,6.9762,9643252,0
2008-04-15,7.0069,7.0663,6.9186,7.057,8217446,0
2008-04-16,7.0032,7.2083,6.9273,7.1506,11882162,0
2008-04-17,7.0978,7.4957,7.0978,7.4365,13106345,0
2008-04-18,7.6282,7.6555,7.4903,7.5712,13593483,0
2008-04-21,7.6946,7.7131,7.5222,7.669,10494823,0
2008-04-22,7.669,7.7851,7.5517,7.5976,9743116,0
2008-04-23,7.5884,7.6418,7.3789,7.4319,12170649,0
2008-04-24,7.4319,7.5884,7.3689,7.5175,11626863,0
2008-04-25,7.5774,7.6633,7.3922,7.6282,10635538,0
2008-04-28,7.686,7.686,7.4451,7.6242,9614216,0
2008-04-29,7.6321,7.6633,7.3658,7.4273,8834415,0
2008-04-30,7.4717,7.5759,7.3689,7.4802,12177350,0
2008-05-01,7.4765,7.7436,7.4188,7.7356,25104310,0
2008-05-02,7.843,7.843,7.4856,7.5827,17120680,0
2008-05-05,7.5884,7.6362,7.5075,7.5827,8483642,0
2008-05-06,7.5759,7.7667,7.5293,7.7003,9106630,0
2008-05-07,7.6588,7.6906,7.4802,7.5075,11818878,0
2008-05-08,7.5222,7.5939,7.2534,7.347,17886581,0
2008-05-09,7.3614,7.4592,7.3289,7.3961,7932565,0
2008-05-12,7.4592,7.5401,7.3614,7.5075,7518295,0
2008-05-13,7.2935,7.4451,7.2935,7.3124,11681420,0
2008-05-14,7.2482,7.4981,7.2083,7.4903,66285711,0
2008-05-15,7.4856,7.7131,7.4273,7.6515,29145524,0
2008-05-16,7.6906,7.8119,7.5827,7.7396,20010719,0
2008-05-19,7.8022,7.896,7.7044,7.8779,15124997,0
2008-05-20,7.8728,7.8728,7.7131,7.843,14247096,0
2008-05-21,7.839,7.9225,7.5346,7.6418,23297429,0
2008-05-22,7.674,7.8877,7.5884,7.8518,16843341,0
2008-05-23,7.7748,7.9273,7.7748,7.8779,14082187,0
2008-05-27,7.9225,7.9225,7.6946,7.8928,13689272,0
2008-05-28,7.8928,7.9721,7.758,7.8198,13118512,0
2008-05-29,7.8468,8.0481,7.8119,8.0125,20681754,0
2008-05-30,8.0077,8.0432,7.9051,7.949,22491894,0
2008-06-02,7.9902,7.9902,7.8553,7.9588,13229096,0
2008-06-03,7.9902,7.9902,7.7396,7.8294,7660811,0
2008-06-04,7.8119,7.8468,7.6242,7.6633,11716258,0
2008-06-05,7.6946,7.8728,7.669,7.834,10552320,0
2008-06-06,7.7851,7.896,7.669,7.6779,9802873,0
2008-06-09,7.686,7.9273,7.6555,7.669,22298978,0
2008-06-10,7.5884,7.5939,7.1908,7.3516,26349088,0
2008-06-11,7.1735,7.2754,6.8472,7.1418,35600217,0
2008-06-12,7.1014,7.1331,7.0297,7.1331,26505268,0
2008-06-13,7.1149,7.2227,7.0978,7.1999,10396332,0
2008-06-16,7.2227,7.4765,7.1818,7.3395,9923186,0
2008-06-17,7.3658,7.4631,7.2534,7.3018,9629251,0
2008-06-18,7.3658,7.4219,7.1856,7.2316,13894520,0
2008-06-19,7.2935,7.3827,7.1594,7.3734,12821540,0
2008-06-20,7.3395,7.4421,7.2534,7.2534,17667106,0
2008-06-23,7.347,7.3516,7.0978,7.1103,17841548,0
2008-06-24,7.125,7.2858,7.0525,7.2083,15127687,0
2008-06-25,7.0663,7.2083,6.9508,7.0839,17725053,0
2008-06-26,7.0927,7.0927,6.901,6.9407,19233508,0
2008-06-27,6.9407,6.9855,6.7309,6.9407,22909198,0
2008-06-30,6.9407,7.4319,6.901,6.9235,17311418,0
2008-07-01,6.8251,6.9315,6.6287,6.888,23673087,0
2008-07-02,6.8652,7.0032,6.798,6.9186,19092907,0
2008-07-03,6.9855,7.0707,6.776,6.9637,9364132,0
2008-07-07,7.0297,7.0525,5.9457,6.5755,35799778,0
2008-07-08,6.5437,7.3658,6.5389,7.1552,37230885,0
2008-07-09,7.1818,7.3561,6.6419,6.7224,27253028,0
2008-07-10,6.2269,6.307,5.6464,6.0481,75165007,0
2008-07-11,5.7937,6.9186,5.4993,6.3788,82359598,0
2008-07-14,6.6419,6.9458,6.4275,6.4949,54143291,0
2008-07-15,6.3828,6.6059,6.2761,6.4275,46507826,0
2008-07-16,6.423,6.4902,6.1821,6.4275,52772544,0
2008-07-17,6.6553,6.91,6.4275,6.5971,44520145,0
2008-07-18,6.5659,6.7938,6.5529,6.7135,23035464,0
2008-07-21,6.7845,6.8831,6.6912,6.6955,17406881,0
2008-07-22,6.6815,7.0032,6.5793,6.9724,23408735,0
2008-07-23,7.0261,7.0978,6.888,7.0297,27890549,0
2008-07-24,7.0391,7.1418,6.4813,6.5437,23353343,0
2008-07-25,6.6197,6.8472,6.4726,6.6059,15111506,0
2008-07-28,6.6106,6.6912,6.2715,6.2715,16280402,0
2008-07-29,6.2715,6.4726,6.1062,6.3518,28614652,0
2008-07-30,6.4726,6.7574,6.307,6.5529,23041231,0
2008-07-31,6.6739,6.8294,6.5347,6.7274,16134904,0
2008-08-01,6.7802,6.8923,6.6331,6.8652,12725093,0
2008-08-04,6.8294,6.9235,6.6773,6.7038,15234925,0
2008-08-05,6.7449,6.7497,6.4726,6.6197,28770407,0
2008-08-06,6.6287,6.6643,6.4852,6.5301,16746874,0
2008-08-07,6.5389,6.5793,6.3031,6.307,30878108,0
2008-08-08,6.3473,6.6469,6.3207,6.6197,12020099,0
2008-08-11,6.6331,6.6331,6.2269,6.4051,23978548,0
2008-08-12,6.3518,6.4324,6.169,6.2135,24199600,0
2008-08-13,6.1821,6.2937,6.1285,6.1285,16412848,0
2008-08-14,6.1285,6.3563,6.1109,6.3563,18111414,0
2008-08-15,6.3695,6.419,6.2357,6.2715,14432325,0
2008-08-18,6.2806,6.3031,6.0882,6.0882,19781639,0
2008-08-19,6.0929,6.1555,5.843,6.1016,25683526,0
2008-08-20,6.1466,6.3031,5.9816,6.2402,20211753,0
2008-08-21,6.2043,6.365,6.0976,6.2627,32420739,0
2008-08-22,6.365,6.5708,6.2715,6.5529,17188146,0
2008-08-25,6.5389,6.5755,6.4275,6.4275,11400209,0
2008-08-26,6.5389,6.5389,6.3563,6.4145,10520830,0
2008-08-27,6.4677,6.5036,6.3425,6.4813,11096225,0
2008-08-28,6.5389,6.8158,6.3828,6.7497,18079917,0
2008-08-29,6.7224,6.7895,6.6239,6.6773,12107733,0
2008-09-02,6.798,6.8115,6.5793,6.6643,12533776,0
2008-09-03,6.6865,6.7176,6.5036,6.7176,11154244,0
2008-09-04,6.7574,6.7574,6.4454,6.4902,19670819,0
2008-09-05,6.4677,6.8923,6.392,6.838,19244798,0
2008-09-08,7.8078,7.9679,7.2452,7.5346,68299821,0
2008-09-09,7.6016,7.682,7.125,7.2452,47485408,0
2008-09-10,7.3124,7.3827,7.125,7.1781,29495736,0
2008-09-11,7.1418,7.2083,6.8779,7.1149,23199571,0
2008-09-12,7.0444,7.2083,6.9186,7.1198,24884390,0
2008-09-15,6.9144,6.9855,6.45,6.45,53523456,0
2008-09-16,6.2937,6.5971,6.0393,6.5883,54520001,0
2008-09-17,6.6509,6.6955,5.7358,5.7672,55591198,0
2008-09-18,6.1109,7.5884,5.651,7.5884,74035948,0
2008-09-19,7.2988,7.4856,6.4677,6.968,66021571,0
2008-09-22,6.8737,6.8737,6.4013,6.423,24705418,0
2008-09-23,6.5931,6.9762,6.4275,6.526,18285235,0
2008-09-24,6.7176,6.7274,6.4051,6.45,12576186,0
2008-09-25,6.5036,6.9049,6.4051,6.7274,22047101,0
2008-09-26,6.4772,6.9049,6.4275,6.9049,13574720,0
2008-09-29,6.6955,6.6955,5.7937,5.8028,36778340,0
2008-09-30,6.084,6.4097,5.9055,6.0035,25260221,0
2008-10-01,6.084,6.4677,6.0258,6.2761,14174919,0
2008-10-02,6.4454,6.4454,5.8743,5.8743,14592620,0
2008-10-03,6.1376,6.3161,5.8564,5.8564,17750258,0
2008-10-06,5.8564,6.2715,5.6868,5.959,28014233,0
2008-10-07,6.2043,6.3874,5.9323,5.9323,21756662,0
2008-10-08,5.959,6.2937,5.8473,6.0349,20779493,0
2008-10-09,6.169,6.2715,5.0306,5.0306,41964370,0
2008-10-10,4.4368,5.8028,4.4368,5.8028,60842138,0
2008-10-13,6.1598,6.1598,5.5886,5.8473,23246205,0
2008-10-14,6.133,6.526,5.7803,5.9816,31091498,0
2008-10-15,5.8919,5.9413,5.1644,5.2674,27899329,0
2008-10-16,5.5217,5.7492,5.0216,5.6243,29945400,0
2008-10-17,5.5349,5.8028,5.3565,5.593,15817143,0
2008-10-20,5.6464,5.8028,5.5482,5.7447,16412065,0
2008-10-21,5.7313,5.959,5.6555,5.7895,17292544,0
2008-10-22,5.669,5.8743,5.2986,5.3655,26083548,0
2008-10-23,5.5035,5.5886,5.0216,5.4145,30624543,0
2008-10-24,4.9101,5.4636,4.9101,5.2894,17804044,0
2008-10-27,5.1734,5.5349,4.9994,5.0039,18756168,0
2008-10-28,5.2894,5.8833,5.0216,5.8833,27908886,0
2008-10-29,5.8072,6.084,5.6822,6.008,25209921,0
2008-10-30,6.1555,6.2312,5.9501,6.2312,23088667,0
2008-10-31,6.1198,6.2135,5.9946,6.2043,23902451,0
2008-11-03,6.1376,6.169,5.959,6.0258,18337425,0
2008-11-04,6.2043,6.3425,6.0127,6.3161,19546816,0
2008-11-05,6.3604,6.526,5.8519,5.9144,27616436,0
2008-11-06,6.0127,6.1643,5.9144,6.0882,24239614,0
2008-11-07,6.2312,6.5173,6.0572,6.4772,24750308,0
2008-11-10,6.6372,6.6955,6.3031,6.3473,28940342,0
2008-11-11,6.4677,6.5971,6.2581,6.3788,26441447,0
2008-11-12,6.423,6.4548,6.0258,6.0258,29841090,0
2008-11-13,6.169,6.392,5.7983,6.2178,41220701,0
2008-11-14,6.2715,6.2715,5.8652,5.9323,26679029,0
2008-11-17,5.8964,6.133,5.7136,5.7313,23758103,0
2008-11-18,5.8028,6.0258,5.669,6.0258,24926564,0
2008-11-19,5.9724,5.9816,5.5574,5.566,31889280,0
2008-11-20,5.611,5.6332,4.8967,5.0751,45076334,0
2008-11-21,5.276,5.5439,4.9323,5.4099,48949910,0
2008-11-24,5.5259,6.2492,5.3119,6.1509,46228606,0
2008-11-25,6.4051,6.7309,6.1821,6.6739,44762338,0
2008-11-26,6.5931,6.6955,6.2668,6.6643,33020198,0
2008-11-28,6.6912,6.8072,6.4145,6.4145,18455036,0
2008-12-01,6.4366,6.5125,5.5705,5.8519,38439804,0
2008-12-02,5.8473,6.133,5.7136,6.084,42002582,0
2008-12-03,6.066,6.3788,5.8697,6.3161,36050048,0
2008-12-04,6.2312,6.3604,5.8652,5.9724,37951524,0
2008-12-05,5.9858,6.6773,5.9457,6.6509,44890999,0
2008-12-08,6.7087,6.7621,6.4726,6.7621,45798628,0
2008-12-09,6.6739,6.7224,6.2937,6.3114,36989732,0
2008-12-10,6.4275,6.6419,6.1509,6.6419,31677959,0
2008-12-11,6.5708,6.6331,6.0752,6.1016,58935274,0
2008-12-12,5.977,6.6739,5.9277,6.6594,51277733,0
2008-12-15,6.6594,6.7532,6.4145,6.5437,33312444,0
2008-12-16,6.6594,7.0794,6.5931,7.0707,58739183,0
2008-12-17,6.968,7.3658,6.8158,7.0927,42262939,0
2008-12-18,7.1646,7.2181,6.6643,6.669,44785943,0
2008-12-19,6.7574,7.0525,6.7038,7.0032,36833064,0
2008-12-22,7.0794,7.1781,6.776,7.0877,32752575,0
2008-12-23,7.0877,7.2264,7.0444,7.1956,21503391,0
2008-12-24,7.2227,7.2316,7.0707,7.1818,10084781,0
2008-12-26,7.0069,7.1198,6.8115,7.0121,10853398,0
2008-12-29,7.0297,7.0752,6.6331,6.6955,21890470,0
2008-12-30,6.7802,6.8737,6.6156,6.8251,20433837,0
2008-12-31,6.8737,7.0927,6.7845,7.0839,23360599,0
2009-01-02,7.0927,7.1418,6.7309,6.8158,23017942,0
2009-01-05,6.7802,7.0525,6.7309,6.8472,27300237,0
2009-01-06,6.9186,7.1375,6.838,7.1198,33043203,0
2009-01-07,7.057,7.1999,6.9724,7.034,30702317,0
2009-01-08,7.0927,7.1856,6.9458,7.128,20018442,0
2009-01-09,7.1908,7.2716,7.057,7.0927,29045674,0
2009-01-12,7.0927,7.1594,6.8515,6.9365,27285871,0
2009-01-13,6.9235,7.128,6.7895,7.0752,23293348,0
2009-01-14,7.0173,7.0444,6.6553,6.6912,34809470,0
2009-01-15,6.6955,6.8472,6.3114,6.7038,38957716,0
2009-01-16,6.8339,6.8737,6.5612,6.8515,37473586,0
2009-01-20,6.767,6.7717,6.2448,6.2492,41885953,0
2009-01-21,6.3604,6.6739,6.142,6.5835,46005221,0
2009-01-22,6.4677,6.7087,6.3874,6.4097,27862755,0
2009-01-23,6.3604,6.6509,6.2715,6.6197,20804252,0
2009-01-26,6.5835,6.8294,6.5708,6.6419,19310930,0
2009-01-27,6.6955,6.9273,6.6197,6.9186,20130038,0
2009-01-28,7.0297,7.2316,6.8339,7.2052,39484516,0
2009-01-29,7.1103,7.1103,6.7621,6.7621,34455243,0
2009-01-30,6.843,6.9996,6.6865,6.7574,29949219,0
2009-02-02,6.7176,7.0069,6.6059,7.0069,27121692,0
2009-02-03,6.9762,7.0121,6.8251,6.8779,19436538,0
2009-02-04,6.9315,6.9806,6.6739,6.7135,18230288,0
2009-02-05,6.5793,6.767,6.4726,6.6197,30952872,0
2009-02-06,6.6287,6.8701,6.5572,6.8652,29614934,0
2009-02-09,6.8472,6.8779,6.6287,6.8701,19842760,0
2009-02-10,6.8209,6.8652,6.4772,6.5389,36917215,0
2009-02-11,6.6017,6.7004,6.4548,6.6509,28254100,0
2009-02-12,6.6239,6.8209,6.3604,6.8209,33347403,0
2009-02-13,6.7802,6.8965,6.3965,6.7004,35736949,0
2009-02-17,6.5612,6.7359,6.4275,6.5971,40781302,0
2009-02-18,6.6156,6.6331,6.2845,6.4454,34390720,0
2009-02-19,6.4949,6.4949,6.0617,6.1062,33610891,0
2009-02-20,5.9858,6.4902,5.9144,6.4632,47385519,0
2009-02-23,6.5036,6.6469,6.3031,6.3114,44387909,0
2009-02-24,6.3828,6.5659,6.1643,6.5572,45969532,0
2009-02-25,6.5572,6.6469,6.3695,6.392,33029640,0
2009-02-26,6.4852,6.5389,6.2806,6.2937,27066197,0
2009-02-27,6.2269,6.4726,6.2043,6.2043,31159547,0
2009-03-02,6.142,6.2402,5.785,5.834,50194492,0
2009-03-03,5.9144,6.0216,5.7447,5.9323,40257088,0
2009-03-04,6.0258,6.0258,5.6332,5.6913,67943562,0
2009-03-05,5.6332,5.8072,5.5217,5.5797,40799383,0
2009-03-06,5.6464,5.8162,5.3877,5.7492,43571137,0
2009-03-09,5.7091,5.8118,5.6152,5.7895,30654630,0
2009-03-10,5.8919,6.2043,5.7626,6.2043,60790865,0
2009-03-11,6.2402,6.2402,5.9012,5.9636,37609128,0
2009-03-12,5.9903,6.2806,5.977,6.2492,48155636,0
2009-03-13,6.4632,6.5301,6.2312,6.4145,36072325,0
2009-03-16,6.4949,6.6156,6.1866,6.2627,40144763,0
2009-03-17,6.3604,6.6106,6.1643,6.5971,37895788,0
2009-03-18,6.5301,6.6955,6.3247,6.5572,55171597,0
2009-03-19,6.6106,6.6239,6.2715,6.2985,42512981,0
2009-03-20,6.2845,6.2891,6.0393,6.0393,44815869,0
2009-03-23,6.2668,6.5125,6.0752,6.459,69148224,0
2009-03-24,6.3788,6.5931,6.2536,6.3604,55768050,0
2009-03-25,6.4902,6.5971,6.1062,6.5971,57004065,0
2009-03-26,6.4013,6.4013,6.0976,6.3425,51727411,0
2009-03-27,6.2668,6.2668,6.0797,6.0797,26756216,0
2009-03-30,6.0437,6.1598,5.9413,6.008,40764121,0
2009-03-31,6.0305,6.2043,5.9457,6.1911,45955216,0
2009-04-01,6.1376,6.2492,6.0258,6.0929,30337273,0
2009-04-02,6.1598,6.2715,6.0929,6.2402,50398032,0
2009-04-03,6.1911,6.4902,6.0481,6.4726,50206816,0
2009-04-06,6.4013,6.4632,6.2269,6.2891,26173531,0
2009-04-07,6.2402,6.3425,6.0929,6.1016,35579452,0
2009-04-08,6.209,6.2581,6.0572,6.2581,27021046,0
2009-04-09,6.3247,6.6059,6.209,6.4852,53702358,0
2009-04-13,6.3828,6.5659,6.3161,6.423,31964176,0
2009-04-14,6.4813,6.4813,6.0929,6.1062,51259895,0
2009-04-15,6.1509,6.4726,6.0882,6.4454,45183401,0
2009-04-16,6.459,6.6553,6.2581,6.459,44179099,0
2009-04-17,6.4454,6.4772,6.2224,6.2269,43852865,0
2009-04-20,6.2178,6.2224,5.9098,5.9365,60272341,0
2009-04-21,5.9991,6.3695,5.8964,6.3695,57021309,0
2009-04-22,6.1866,6.2668,5.9144,5.9144,49905091,0
2009-04-23,6.0528,6.2937,6.0216,6.2536,39625200,0
2009-04-24,6.2043,6.3114,6.0617,6.2224,50007879,0
2009-04-27,6.084,6.2402,5.977,6.0481,35347481,0
2009-04-28,6.0169,6.1821,6.0035,6.0882,23598550,0
2009-04-29,6.1956,6.3341,6.0976,6.3341,38287779,0
2009-04-30,6.419,6.5077,6.2627,6.2806,37463011,0
2009-05-01,6.2985,6.4145,6.2269,6.3247,33014483,0
2009-05-04,6.3473,6.6287,6.3473,6.6287,45890367,0
2009-05-05,6.5659,6.6287,6.4145,6.4902,31820659,0
2009-05-06,6.5482,6.6372,6.3518,6.6156,35158470,0
2009-05-07,6.6331,6.6739,6.3247,6.423,40644039,0
2009-05-08,6.459,6.6331,6.4051,6.6331,48903259,0
2009-05-11,6.5659,6.5708,6.4275,6.4454,30057773,0
2009-05-12,6.5036,6.6372,6.4275,6.5214,24611164,0
2009-05-13,6.4677,6.5835,6.4275,6.4772,33025033,0
2009-05-14,6.4632,6.5482,6.3604,6.5125,33122665,0
2009-05-15,6.4772,6.5612,6.3743,6.419,28067088,0
2009-05-18,6.4454,6.6739,6.4454,6.6594,47497208,0
2009-05-19,6.6017,6.669,6.4852,6.5214,30060048,0
2009-05-20,6.5931,6.6469,6.419,6.45,27833888,0
2009-05-21,6.4324,6.5173,6.3161,6.4275,29935480,0
2009-05-22,6.45,6.4677,6.2312,6.2312,33120250,0
2009-05-26,6.2269,6.3341,6.1956,6.2581,44439852,0
2009-05-27,6.3031,6.3031,6.1016,6.1509,42041941,0
2009-05-28,6.2269,6.2891,6.1376,6.2402,35625661,0
2009-05-29,6.3114,6.3207,6.2043,6.2224,52518157,0
2009-06-01,6.3161,6.45,6.2269,6.3604,39530744,0
2009-06-02,6.3695,6.5036,6.3473,6.4454,25505161,0
2009-06-03,6.4415,6.5214,6.392,6.5077,21958788,0
2009-06-04,6.5173,6.6643,6.4548,6.6643,31219921,0
2009-06-05,6.6509,6.669,6.4548,6.5835,33377730,0
2009-06-08,6.5389,6.6197,6.5173,6.5971,21142593,0
2009-06-09,6.6419,6.6419,6.5347,6.6017,14451827,0
2009-06-10,6.6197,6.6197,6.392,6.4772,31171216,0
2009-06-11,6.4949,6.5793,6.4415,6.5173,24615602,0
2009-06-12,6.5347,6.6059,6.4632,6.6059,17676290,0
2009-06-15,6.6017,6.6017,6.4677,6.4902,27906705,0
2009-06-16,6.5347,6.5755,6.4726,6.5389,18025624,0
2009-06-17,6.5572,6.6419,6.4996,6.5612,25304499,0
2009-06-18,6.5971,6.6955,6.5347,6.6912,30240769,0
2009-06-19,6.8209,6.9458,6.7274,6.9365,40677094,0
2009-06-22,6.8737,6.8923,6.7532,6.7621,36022648,0
2009-06-23,6.8609,6.8737,6.7845,6.8701,31892647,0
2009-06-24,6.8737,6.9186,6.8115,6.8965,32259970,0
2009-06-25,6.6017,6.7004,6.5612,6.6815,28320196,0
2009-06-26,6.7359,6.767,6.6287,6.7497,26424516,0
2009-06-29,6.7449,6.7845,6.6643,6.7176,17117191,0
2009-06-30,6.7309,6.7938,6.6739,6.7574,16565630,0
2009-07-01,6.7938,6.8294,6.7449,6.8115,17043233,0
2009-07-02,6.7802,6.8701,6.7038,6.7449,29630604,0
2009-07-06,6.7717,6.9186,6.7038,6.9186,28203834,0
2009-07-07,6.9855,7.034,6.7895,6.8251,30082214,0
2009-07-08,6.843,6.8737,6.7274,6.8072,25573628,0
2009-07-09,6.8209,6.8339,6.7309,6.7359,19661404,0
2009-07-10,6.7621,6.798,6.6773,6.776,16074108,0
2009-07-13,6.8209,6.9365,6.7574,6.9365,26804189,0
2009-07-14,6.9235,6.9637,6.8701,6.9537,15488379,0
2009-07-15,6.9806,7.0839,6.9537,7.0612,25999247,0
2009-07-16,7.0488,7.1418,6.9806,7.125,19510706,0
2009-07-17,7.1418,7.1781,7.0612,7.1331,21319291,0
2009-07-20,7.1781,7.2618,7.1646,7.2618,20407466,0
2009-07-21,7.2754,7.3124,7.1506,7.2452,16259798,0
2009-07-22,7.24,7.3208,7.1956,7.2587,13966976,0
2009-07-23,7.2618,7.4188,7.2227,7.3734,28666795,0
2009-07-24,7.3734,7.3734,7.2807,7.3289,15733497,0
2009-07-27,7.3614,7.4981,7.3245,7.4546,19679814,0
2009-07-28,7.4148,7.4546,7.3658,7.4188,16707584,0
2009-07-29,7.4319,7.449,7.24,7.2858,25526585,0
2009-07-30,7.4319,7.5665,7.3341,7.4981,32760468,0
2009-07-31,7.5075,7.561,7.4546,7.5222,21607044,0
2009-08-03,7.5712,7.7003,7.561,7.6946,20489097,0
2009-08-04,7.7091,7.7219,7.4957,7.5759,48368957,0
2009-08-05,7.5884,7.7396,7.4546,7.7131,30729349,0
2009-08-06,7.7356,7.8928,7.5759,7.6515,27102745,0
2009-08-07,7.7131,7.7317,7.6046,7.6555,33049290,0
2009-08-10,7.6321,7.674,7.5441,7.5712,19324268,0
2009-08-11,7.561,7.5759,7.4421,7.4717,29516620,0
2009-08-12,7.4421,7.4802,7.3395,7.4365,23821265,0
2009-08-13,7.4273,7.4717,7.3516,7.4319,19238314,0
2009-08-14,7.4188,7.4631,7.347,7.449,15556304,0
2009-08-17,7.347,7.5441,7.2988,7.4981,28013020,0
2009-08-18,7.5441,7.5884,7.4802,7.5712,14225642,0
2009-08-19,7.4981,7.6046,7.4957,7.5939,13911050,0
2009-08-20,7.6154,7.682,7.5884,7.682,21172945,0
2009-08-21,7.6906,7.8198,7.6633,7.8022,23007387,0
2009-08-24,7.8877,7.9002,7.7539,7.8157,18698521,0
2009-08-25,7.8198,7.9102,7.763,7.8022,18272582,0
2009-08-26,7.7932,7.8157,7.7356,7.8078,12849071,0
2009-08-27,7.7972,7.8022,7.7003,7.7667,17351888,0
2009-08-28,7.7491,7.8119,7.7044,7.758,15112231,0
2009-08-31,7.7317,7.7748,7.682,7.7396,15262600,0
2009-09-01,7.7317,7.7667,7.6282,7.6515,25175081,0
2009-09-02,7.6282,7.674,7.5774,7.5976,18323645,0
2009-09-03,7.6016,7.7171,7.5665,7.7171,15377569,0
2009-09-04,7.7044,7.7932,7.6321,7.7932,14745762,0
2009-09-08,7.8244,7.8779,7.7219,7.8728,17167267,0
2009-09-09,7.8663,7.9993,7.8198,7.9945,19480682,0
2009-09-10,7.9679,7.981,7.8157,7.8728,30029660,0
2009-09-11,7.8928,7.896,7.7748,7.8294,21362979,0
2009-09-14,7.8119,7.981,7.8022,7.9755,16908721,0
2009-09-15,7.9679,8.2171,7.9588,8.1558,25504076,0
2009-09-16,8.2095,8.2437,8.1235,8.2367,29656637,0
2009-09-17,8.2308,8.3612,8.1992,8.2437,21705511,0
2009-09-18,8.2904,8.4235,8.275,8.3699,17679253,0
2009-09-21,8.427,8.427,8.2843,8.3461,18860047,0
2009-09-22,8.5915,8.802,8.507,8.7444,35352660,0
2009-09-23,8.8115,8.8115,8.5377,8.542,30950645,0
2009-09-24,8.596,8.6356,8.4366,8.4946,27238233,0
2009-09-25,8.4946,8.6103,8.0837,8.5844,29012940,0
2009-09-28,8.6635,8.784,8.6149,8.7796,30678498,0
2009-09-29,8.3699,8.3971,8.0432,8.1558,53522491,0
2009-09-30,8.19,8.2308,8.034,8.0962,27008413,0
2009-10-01,8.1771,8.1771,7.8827,7.9273,37900300,0
2009-10-02,7.834,8.0398,7.674,7.9755,26147271,0
2009-10-05,7.9902,8.0531,7.8877,7.9755,28137030,0
2009-10-06,7.9679,8.0564,7.7491,7.839,26634791,0
2009-10-07,7.8157,7.9002,7.6555,7.7171,26501177,0
2009-10-08,7.7709,7.8663,7.7436,7.8198,22112587,0
2009-10-09,7.8244,7.8728,7.7396,7.8728,17082090,0
2009-10-12,7.9273,7.9316,7.8198,7.8827,15594167,0
2009-10-13,7.8518,7.8518,7.6555,7.682,26808547,0
2009-10-14,7.7219,7.8928,7.6946,7.8696,22371883,0
2009-10-15,7.8518,7.8696,7.7667,7.8022,13210593,0
2009-10-16,7.7851,7.7972,7.686,7.686,15897390,0
2009-10-19,7.7091,7.8613,7.6946,7.8613,15130583,0
2009-10-20,7.8779,7.8877,7.7748,7.7892,18129359,0
2009-10-21,7.8119,7.9102,7.7091,7.7091,16132136,0
2009-10-22,7.7491,7.843,7.7267,7.8294,15497924,0
2009-10-23,7.7972,7.839,7.7356,7.7892,12475361,0
2009-10-26,7.8157,7.8244,7.6362,7.6588,18082056,0
2009-10-27,7.6588,7.7219,7.6321,7.6467,16454650,0
2009-10-28,7.6467,7.7044,7.4717,7.4856,30536738,0
2009-10-29,7.682,7.8468,7.674,7.7851,33873957,0
2009-10-30,7.7396,7.7892,7.5222,7.5486,37120859,0
2009-11-02,7.5976,7.7131,7.5075,7.6467,22555793,0
2009-11-03,7.6555,7.7003,7.5346,7.682,19625994,0
2009-11-04,7.7044,7.7356,7.5175,7.5175,22029778,0
2009-11-05,7.5939,7.6906,7.5665,7.682,20191827,0
2009-11-06,7.669,7.7171,7.5976,7.6154,15982859,0
2009-11-09,7.6946,7.8728,7.6515,7.8696,19774199,0
2009-11-10,7.8119,7.9465,7.8119,7.8663,20742769,0
2009-11-11,7.8827,7.9945,7.8827,7.9861,14718334,0
2009-11-12,8.0077,8.0077,7.8198,7.834,15928356,0
2009-11-13,7.839,7.9002,7.8119,7.896,10976114,0
2009-11-16,7.9679,8.0125,7.8728,7.949,17176947,0
2009-11-17,7.949,8.0125,7.9465,7.9538,15257239,0
2009-11-18,7.9638,8.1192,7.9588,8.1065,16980729,0
2009-11-19,8.0804,8.1669,8.0398,8.1372,18037683,0
2009-11-20,8.1235,8.1457,8.0804,8.0837,10203421,0
2009-11-23,8.1499,8.1499,8.034,8.0671,14545777,0
2009-11-24,8.034,8.1235,8.0026,8.1065,13502127,0
2009-11-25,8.1235,8.1235,8.034,8.0688,8217286,0
2009-11-27,8.0299,8.0688,7.9902,8.0026,8458366,0
2009-11-30,8.0928,8.2256,8.0125,8.2171,17734355,0
2009-12-01,8.2256,8.2904,8.1372,8.2529,19656842,0
2009-12-02,8.2437,8.2674,8.1941,8.2479,13361097,0
2009-12-03,8.2639,8.3919,8.1941,8.2044,17634633,0
2009-12-04,8.2981,8.3029,8.0166,8.1099,29961635,0
2009-12-07,8.1149,8.2674,8.1023,8.2367,23208366,0
2009-12-08,8.2171,8.3243,8.1941,8.2639,16086726,0
2009-12-09,8.2802,8.3339,8.2529,8.3064,13532046,0
2009-12-10,8.3392,8.3392,8.2708,8.3064,11400245,0
2009-12-11,8.32,8.3515,8.2904,8.3515,11168418,0
2009-12-14,8.3699,8.3919,8.3064,8.3919,13433881,0
2009-12-15,8.2529,8.2529,8.0398,8.1192,36104558,0
2009-12-16,8.2529,8.3515,8.2044,8.275,21308750,0
2009-12-17,8.3117,8.3461,8.258,8.3339,17119691,0
2009-12-18,8.4761,8.4761,8.3288,8.3426,19157469,0
2009-12-21,8.3288,8.3735,8.2904,8.3392,20946960,0
2009-12-22,8.3515,8.4139,8.3461,8.3919,17491373,0
2009-12-23,8.3559,8.3885,8.2802,8.2802,24713301,0
2009-12-24,7.9316,8.0077,7.8518,7.9638,12388989,0
2009-12-28,7.9861,8.0267,7.8518,7.9465,20727907,0
2009-12-29,7.9273,7.9679,7.8696,7.8877,14512426,0
2009-12-30,7.8553,7.8827,7.8022,7.843,12382288,0
2009-12-31,7.8022,7.839,7.7436,7.7436,10323103,0
2010-01-04,7.7892,7.8119,7.6633,7.7709,19628113,0
2010-01-05,7.7267,7.7892,7.7171,7.7748,16732011,0
2010-01-06,7.7709,7.839,7.7667,7.8244,12856463,0
2010-01-07,7.8198,7.8696,7.7003,7.7709,25266792,0
2010-01-08,7.7267,7.843,7.6588,7.8244,21857939,0
2010-01-11,7.8613,7.9002,7.7892,7.8613,17009767,0
2010-01-12,7.8468,7.8663,7.7709,7.7851,16440786,0
2010-01-13,7.7892,7.834,7.7667,7.8198,12781119,0
2010-01-14,7.8198,7.834,7.7091,7.7219,18046298,0
2010-01-15,7.7131,7.7317,7.6016,7.669,25104372,0
2010-01-19,7.6906,7.7539,7.6555,7.7396,16781852,0
2010-01-20,7.7267,7.7491,7.6321,7.7267,13223677,0
2010-01-21,7.7131,7.7539,7.6321,7.6321,18903049,0
2010-01-22,7.6321,7.7396,7.6202,7.6202,27119275,0
2010-01-25,7.6418,7.7539,7.6101,7.682,19808317,0
2010-01-26,7.7091,7.7396,7.6101,7.6101,15024445,0
2010-01-27,7.6154,7.7356,7.6046,7.7356,20695368,0
2010-01-28,7.7892,7.8022,7.7044,7.7267,16940559,0
2010-01-29,7.7396,7.8157,7.7396,7.758,16040125,0
2010-02-01,7.7806,7.8198,7.758,7.7892,12255483,0
2010-02-02,7.8119,7.9002,7.763,7.8928,18447531,0
2010-02-03,7.9225,8.1023,7.8928,8.0564,27616144,0
2010-02-04,8.0564,8.1065,7.8877,7.8877,32403400,0
2010-02-05,7.9465,8.0564,7.8518,8.034,22360399,0
2010-02-08,8.0564,8.1192,7.9638,7.981,16929940,0
2010-02-09,7.7003,7.8294,7.7003,7.7171,78865423,0
2010-02-10,7.763,7.8022,7.6418,7.6467,35459587,0
2010-02-11,7.6906,7.758,7.6362,7.674,26053333,0
2010-02-12,7.674,7.6779,7.5712,7.6555,29953552,0
2010-02-16,7.686,7.763,7.6779,7.758,19685229,0
2010-02-17,7.7667,7.8119,7.7436,7.8119,18118794,0
2010-02-18,7.8244,7.8877,7.8078,7.8696,19389058,0
2010-02-19,7.839,7.9465,7.7972,7.9273,22658955,0
2010-02-22,7.9638,8.0125,7.9316,7.9902,19988367,0
2010-02-23,8.0166,8.034,7.9755,7.9902,20515653,0
2010-02-24,7.9993,8.1499,7.9945,8.1286,26462520,0
2010-02-25,8.1023,8.19,8.0612,8.1873,20212637,0
2010-02-26,8.1729,8.2095,8.1235,8.2044,16242246,0
2010-03-01,8.2367,8.2437,8.1457,8.183,17030792,0
2010-03-02,8.0962,8.2095,8.0804,8.1635,33120905,0
2010-03-03,8.2044,8.2044,8.0398,8.0886,22540368,0
2010-03-04,8.0886,8.1235,8.0432,8.0671,15221795,0
2010-03-05,8.1065,8.1457,8.0746,8.0962,26591366,0
2010-03-08,8.1457,8.1669,8.0671,8.1457,18109964,0
2010-03-09,8.1558,8.275,8.1286,8.2171,19269688,0
2010-03-10,8.1635,8.1771,8.0481,8.1558,27531600,0
2010-03-11,8.1149,8.1414,8.0481,8.0886,29261793,0
2010-03-12,8.1099,8.1499,8.0481,8.0837,27056183,0
2010-03-15,8.1065,8.2214,8.0837,8.1992,19357189,0
2010-03-16,8.2367,8.3029,8.1558,8.3029,26228276,0
2010-03-17,8.3029,8.3426,8.2708,8.3117,21286690,0
2010-03-18,8.3392,8.3699,8.2529,8.258,26351222,0
2010-03-19,8.258,8.3515,8.2367,8.3461,24721977,0
2010-03-22,8.3392,8.3612,8.2674,8.3029,22129866,0
2010-03-23,8.1149,8.1635,8.0531,8.0837,47009964,0
2010-03-24,8.0886,8.1286,8.0688,8.0928,21769917,0
2010-03-25,8.0804,8.1099,7.9273,7.9415,36047273,0
2010-03-26,7.9721,7.9721,7.834,7.896,32045385,0
2010-03-29,7.9102,8.0267,7.9102,7.981,28479469,0
2010-03-30,7.6906,7.7044,7.5884,7.6321,33606002,0
2010-03-31,7.6321,7.7356,7.6321,7.669,19048252,0
2010-04-01,7.7356,7.7806,7.6906,7.7396,14262431,0
2010-04-05,7.7709,7.7748,7.6362,7.6906,20589831,0
2010-04-06,7.682,7.7356,7.6362,7.7356,18305672,0
2010-04-07,7.7356,7.7806,7.682,7.682,20491070,0
2010-04-08,7.7044,7.7267,7.674,7.6779,15778878,0
2010-04-09,7.7091,7.7091,7.6779,7.6906,13488490,0
2010-04-12,7.7171,7.7219,7.6779,7.6906,14843529,0
2010-04-13,7.6906,7.763,7.6779,7.758,20497782,0
2010-04-14,7.758,7.7806,7.7267,7.7806,13608047,0
2010-04-15,7.7806,7.7892,7.686,7.6906,22383520,0
2010-04-16,7.6906,7.6906,7.5441,7.5759,32456929,0
2010-04-19,7.5665,7.6046,7.4546,7.5401,28652401,0
2010-04-20,7.5486,7.6588,7.5245,7.6362,19100945,0
2010-04-21,7.6362,7.6779,7.6101,7.6779,20569670,0
2010-04-22,7.6555,7.7091,7.6046,7.7003,14885547,0
2010-04-23,7.6835,7.6963,7.6234,7.641,16737693,0
2010-04-26,7.6515,7.669,7.5665,7.5712,18446953,0
2010-04-27,7.5976,7.6101,7.4717,7.5026,23609237,0
2010-04-28,7.5939,7.6362,7.5441,7.5712,17498543,0
2010-04-29,7.5939,7.6946,7.5939,7.669,23510086,0
2010-04-30,7.6946,7.7044,7.5665,7.5665,13710219,0
2010-05-03,7.5939,7.669,7.5759,7.6362,13286123,0
2010-05-04,7.5222,7.5441,6.2891,7.2181,84864282,0
2010-05-05,7.1646,7.3341,7.1506,7.2354,28290303,0
2010-05-06,7.2618,7.2663,6.669,6.9273,68469310,0
2010-05-07,7.0297,7.1418,6.9315,7.0525,64186235,0
2010-05-10,7.2988,7.4054,7.1908,7.2754,33599343,0
2010-05-11,7.2452,7.2452,7.1198,7.125,26569792,0
2010-05-12,7.1506,7.2127,7.1103,7.1198,30804658,0
2010-05-13,7.1331,7.1999,7.1014,7.125,26807055,0
2010-05-14,7.1375,7.1464,7.0297,7.128,32348708,0
2010-05-17,7.128,7.2354,7.0839,7.2052,27209449,0
2010-05-18,7.2663,7.2663,7.0488,7.1149,31718374,0
2010-05-19,7.0663,7.128,6.968,7.0612,28882170,0
2010-05-20,6.968,7.0488,6.8472,6.8472,41495527,0
2010-05-21,6.8072,7.0663,6.7449,7.0173,35496789,0
2010-05-24,7.1735,7.1735,7.034,7.034,32923041,0
2010-05-25,6.9762,7.3208,6.9315,7.3208,52866347,0
2010-05-26,7.3961,7.4188,7.2083,7.2452,40279365,0
2010-05-27,7.3789,7.4856,7.3245,7.4802,29719139,0
2010-05-28,7.6321,7.6467,7.5346,7.5712,36562658,0
2010-06-01,7.6101,7.6906,7.5175,7.5175,32794621,0
2010-06-02,7.5884,7.7003,7.5175,7.7003,27068339,0
2010-06-03,7.7267,7.7667,7.6633,7.7044,29606035,0
2010-06-04,7.6588,7.758,7.6202,7.6418,36203685,0
2010-06-07,7.7219,7.843,7.6906,7.7131,38608388,0
2010-06-08,7.7396,7.7709,7.6418,7.7539,38198375,0
2010-06-09,7.7851,7.8022,7.6779,7.7131,23718645,0
2010-06-10,7.7806,7.834,7.7267,7.8078,23360651,0
2010-06-11,7.7436,7.834,7.7219,7.7972,21608935,0
2010-06-14,7.8663,7.8696,7.7851,7.8553,32757486,0
2010-06-15,7.8078,7.8294,7.7219,7.763,37814282,0
2010-06-16,7.7356,7.8728,7.7267,7.8468,24402253,0
2010-06-17,7.8244,7.8244,7.7091,7.8119,26035271,0
2010-06-18,7.9365,8.0077,7.8827,7.9861,26573124,0
2010-06-21,8.0804,8.0804,7.9002,7.9538,31597292,0
2010-06-22,7.9902,8.0207,7.9102,7.9225,27947992,0
2010-06-23,7.9679,8.0267,7.9225,7.9993,30807148,0
2010-06-24,8.0077,8.0166,7.9365,7.9365,37315398,0
2010-06-25,7.669,7.7892,7.6362,7.7748,34759465,0
2010-06-28,7.7892,7.7892,7.6906,7.6946,20502042,0
2010-06-29,7.5665,7.7748,7.561,7.7044,35870729,0
2010-06-30,7.7099,7.7838,7.6531,7.6531,25857776,0
2010-07-01,7.6633,7.7667,7.6046,7.7044,27724947,0
2010-07-02,7.7131,7.834,7.686,7.7806,22892326,0
2010-07-06,7.8613,7.9273,7.7356,7.7932,28893556,0
2010-07-07,7.7932,7.9993,7.7932,7.9945,29277279,0
2010-07-08,8.0166,8.0267,7.9191,8.0026,27894160,0
2010-07-09,7.9902,8.1023,7.9902,8.1023,20778486,0
2010-07-12,8.1023,8.1329,8.0398,8.1149,19326828,0
2010-07-13,8.1329,8.1992,8.0432,8.1499,27586294,0
2010-07-14,7.8078,7.8779,7.7436,7.8198,99541383,0
2010-07-15,7.8779,7.8827,7.8198,7.8663,54189356,0
2010-07-16,7.8827,7.8827,7.8022,7.8119,36704660,0
2010-07-19,7.8468,7.8468,7.7667,7.7972,25955265,0
2010-07-20,7.7748,7.8294,7.7539,7.8119,37778703,0
2010-07-21,7.9002,7.9002,7.8198,7.8294,45045465,0
2010-07-22,7.9102,7.9465,7.8696,7.8928,45777807,0
2010-07-23,7.9002,7.9902,7.8728,7.981,37956182,0
2010-07-26,8.0267,8.1149,7.9538,8.1023,26355955,0
2010-07-27,8.1235,8.1457,7.9365,8.0267,29880277,0
2010-07-28,8.034,8.0612,7.9465,7.9679,30397190,0
2010-07-29,7.7851,7.8553,7.7356,7.8157,58986838,0
2010-07-30,7.8518,7.8518,7.763,7.7667,35395159,0
2010-08-02,7.8078,7.8119,7.682,7.7396,42859636,0
2010-08-03,7.7748,7.8294,7.7131,7.7851,36001453,0
2010-08-04,7.839,7.8468,7.7539,7.7748,26579618,0
2010-08-05,7.7748,7.7972,7.5175,7.6242,69650983,0
2010-08-06,7.6242,7.8119,7.6101,7.8119,27507164,0
2010-08-09,7.8078,7.839,7.7219,7.7851,21387034,0
2010-08-10,7.7892,7.8553,7.7356,7.8157,23196515,0
2010-08-11,7.8022,7.8779,7.7317,7.8553,40964627,0
2010-08-12,7.834,7.9902,7.7892,7.9225,40791802,0
2010-08-13,7.9588,7.9638,7.7491,7.763,38050914,0
2010-08-16,7.7932,7.8294,7.7171,7.7436,29448108,0
2010-08-17,7.763,7.8294,7.6779,7.7491,33043432,0
2010-08-18,7.7892,7.8696,7.7539,7.8244,23760085,0
2010-08-19,7.8119,7.8518,7.7667,7.8198,24681777,0
2010-08-20,7.8157,7.8696,7.7806,7.8518,20694575,0
2010-08-23,7.896,7.9638,7.8613,7.896,25646866,0
2010-08-24,7.8728,7.8728,7.7491,7.7491,32780948,0
2010-08-25,7.682,7.6906,7.4685,7.6202,56479513,0
2010-08-26,7.6467,7.6779,7.5939,7.5976,21258210,0
2010-08-27,7.6154,7.686,7.5665,7.6779,16918851,0
2010-08-30,7.7044,7.7539,7.682,7.686,18527113,0
2010-08-31,7.7099,7.794,7.7019,7.7571,19969875,0
2010-09-01,7.8078,7.8553,7.763,7.8518,26864818,0
2010-09-02,7.834,7.9102,7.8157,7.8928,16342087,0
2010-09-03,7.9225,7.9365,7.8119,7.8728,24178409,0
2010-09-07,7.8728,7.8928,7.8119,7.8518,19389904,0
2010-09-08,7.896,7.9102,7.834,7.9002,18174255,0
2010-09-09,7.9415,7.9415,7.8663,7.8928,15678331,0
2010-09-10,7.8728,7.8877,7.8198,7.8518,22060806,0
2010-09-13,7.9002,7.981,7.8696,7.9755,19975141,0
2010-09-14,7.9902,8.0267,7.9365,7.9902,20580578,0
2010-09-15,7.9945,8.034,7.9902,8.0299,18150559,0
2010-09-16,8.0207,8.0299,7.9902,8.0026,24103113,0
2010-09-17,8.0299,8.0299,7.9902,7.9993,16480301,0
2010-09-20,8.0077,8.0746,7.9902,8.0746,19653829,0
2010-09-21,8.0804,8.0928,7.9945,8.0077,22711395,0
2010-09-22,8.0077,8.0804,7.9945,8.0299,21293949,0
2010-09-23,8.0837,8.2095,8.0688,8.19,39927295,0
2010-09-24,8.2367,8.2409,8.1611,8.2147,22635447,0
2010-09-27,8.2479,8.275,8.2147,8.2367,23180451,0
2010-09-28,8.258,8.258,8.1611,8.1873,32483008,0
2010-09-29,8.2214,8.2256,8.1611,8.2147,34002968,0
2010-09-30,7.9498,7.9778,7.8406,7.853,31396752,0
2010-10-01,7.8877,7.9051,7.7932,7.7932,24151494,0
2010-10-04,7.8294,7.9051,7.7932,7.8779,21570599,0
2010-10-05,7.9002,7.9102,7.839,7.9051,22001839,0
2010-10-06,7.9191,7.9638,7.8827,7.9638,16200790,0
2010-10-07,7.9465,7.9465,7.8779,7.9002,15128506,0
2010-10-08,7.8928,7.9365,7.8696,7.9051,15222257,0
2010-10-11,7.9225,7.9588,7.9051,7.9316,13928176,0
2010-10-12,7.9316,8.0564,7.9273,8.0432,22041705,0
2010-10-13,8.0837,8.0837,8.034,8.034,16246995,0
2010-10-14,8.0531,8.0804,7.9993,7.9993,20755320,0
2010-10-15,8.0077,8.0564,7.9945,8.034,14912249,0
2010-10-18,8.0299,8.0688,8.0267,8.0531,15186478,0
2010-10-19,8.0398,8.1065,8.0398,8.0886,24108773,0
2010-10-20,8.1192,8.1635,8.0962,8.1192,23742021,0
2010-10-21,8.1372,8.1669,8.1192,8.1611,14742820,0
2010-10-22,8.1611,8.1669,8.0928,8.1192,10901360,0
2010-10-25,8.1235,8.1611,8.0928,8.1329,12145386,0
2010-10-26,8.1329,8.1329,8.0564,8.0804,12798610,0
2010-10-27,8.0612,8.0688,7.9365,7.9993,23763267,0
2010-10-28,7.8518,7.8728,7.7003,7.843,64617243,0
2010-10-29,7.853,7.9191,7.798,7.8945,24719168,0
2010-11-01,7.9273,7.949,7.834,7.8877,20165295,0
2010-11-02,7.9225,7.9225,7.8613,7.9002,15350996,0
2010-11-03,7.9225,7.9225,7.834,7.8663,15737778,0
2010-11-04,7.915,8.0125,7.8553,7.9993,23703789,0
2010-11-05,8.0166,8.0207,7.949,7.9945,16520270,0
2010-11-08,7.9993,8.0125,7.9225,7.9465,16337624,0
2010-11-09,7.9679,7.9993,7.9365,7.9415,18651768,0
2010-11-10,7.9638,8.0125,7.949,7.9945,15589045,0
2010-11-11,7.9902,8.034,7.9679,8.0125,13961837,0
2010-11-12,7.9945,8.0531,7.949,7.949,11445858,0
2010-11-15,7.9993,8.034,7.9273,7.9415,14957171,0
2010-11-16,7.9465,7.9679,7.8468,7.8696,24471122,0
2010-11-17,7.915,7.9861,7.9002,7.9861,20561111,0
2010-11-18,8.0077,8.0125,7.8928,7.9225,21039546,0
2010-11-19,7.915,7.915,7.8779,7.9051,11729338,0
2010-11-22,7.9273,7.9679,7.8827,7.9638,24252394,0
2010-11-23,7.9638,7.9993,7.9415,7.9945,17974057,0
2010-11-24,8.0166,8.0804,8.0026,8.0804,14463609,0
2010-11-26,8.0688,8.0886,8.034,8.034,5707058,0
2010-11-29,8.0531,8.0804,8.034,8.0746,10683217,0
2010-11-30,8.0671,8.1601,8.0671,8.1176,18071425,0
2010-12-01,8.1669,8.1873,8.1149,8.1286,30085750,0
2010-12-02,8.1611,8.1669,8.0804,8.1611,22149713,0
2010-12-03,8.1499,8.1558,8.0804,8.1235,17168059,0
2010-12-06,8.1414,8.1457,8.1023,8.1099,17746557,0
2010-12-07,8.1414,8.1457,8.0837,8.0886,27812919,0
2010-12-08,8.0837,8.0886,7.9721,7.9861,34406282,0
2010-12-09,7.9902,8.0398,7.9465,8.0026,36884320,0
2010-12-10,8.0299,8.1235,8.0166,8.0837,16537223,0
2010-12-13,8.1286,8.1669,8.0886,8.1329,21094793,0
2010-12-14,8.1499,8.1992,8.0962,8.1286,20589446,0
2010-12-15,7.9861,8.1023,7.9365,7.9538,42088467,0
2010-12-16,8.0077,8.0671,7.9993,8.034,27713624,0
2010-12-17,8.0299,8.0688,8.0207,8.0688,19944055,0
2010-12-20,8.1099,8.1771,8.0928,8.1499,25463734,0
2010-12-21,8.1771,8.1992,8.1635,8.1669,21963952,0
2010-12-22,8.1771,8.1941,8.1635,8.1771,28868240,0
2010-12-23,7.9465,7.9993,7.8696,7.9679,34822416,0
2010-12-27,7.9755,7.9993,7.949,7.9588,12513318,0
2010-12-28,7.981,7.981,7.9365,7.9588,13444878,0
2010-12-29,7.9596,7.9985,7.9465,7.9654,15886256,0
2010-12-30,7.9746,8.0216,7.9703,7.9935,13542616,0
2010-12-31,7.9778,8.0151,7.9778,7.9993,12545345,0
2011-01-03,8.0125,8.0267,7.9538,7.9755,24762856,0
2011-01-04,7.7748,7.7892,7.7267,7.7436,242288580,0
2011-01-05,7.7806,7.8553,7.7667,7.834,51492416,0
2011-01-06,7.896,7.9191,7.8518,7.8779,48881746,0
2011-01-07,7.9002,7.9365,7.8518,7.9365,27657188,0
2011-01-10,7.9415,7.9861,7.9051,7.9102,21019951,0
2011-01-11,7.9273,7.9465,7.8728,7.9415,23650339,0
2011-01-12,7.9415,7.949,7.9051,7.9415,24717055,0
2011-01-13,7.9316,7.9538,7.8728,7.8779,34494529,0
2011-01-14,7.8877,7.9225,7.8613,7.9225,32091498,0
2011-01-18,7.9102,7.9679,7.9002,7.9638,20484367,0
2011-01-19,7.9051,7.9102,7.8244,7.8663,33065187,0
2011-01-20,7.8294,7.8663,7.8244,7.8613,27103682,0
2011-01-21,7.896,7.9051,7.839,7.8728,18383633,0
2011-01-24,7.9316,7.9538,7.915,7.9365,29011974,0
2011-01-25,7.9588,7.9679,7.9051,7.9316,29674778,0
2011-01-26,7.9465,7.9755,7.9225,7.9538,27612926,0
2011-01-27,7.9861,8.0432,7.9679,8.0299,31893594,0
2011-01-28,8.0267,8.0531,7.9538,7.9588,25563748,0
2011-01-31,7.9736,7.9894,7.9481,7.958,18023987,0
2011-02-01,8.0026,8.0125,7.9679,7.9993,22362467,0
2011-02-02,8.0077,8.0432,7.9945,8.0299,18517593,0
2011-02-03,8.0481,8.0564,7.9902,7.9993,20906770,0
2011-02-04,7.9721,7.9755,7.8294,7.8827,54000942,0
2011-02-07,7.8928,7.9721,7.8877,7.9721,26355414,0
2011-02-08,7.9679,8.034,7.949,8.0026,32001240,0
2011-02-09,7.9993,8.0432,7.9945,8.034,28215592,0
2011-02-10,8.0207,8.034,7.981,7.9993,20014250,0
2011-02-11,8.0077,8.0267,7.9993,8.0125,14353567,0
2011-02-14,8.0531,8.0564,7.9993,8.0077,19704622,0
2011-02-15,7.7851,7.8078,7.7491,7.7539,281209855,0
2011-02-16,7.7972,7.8078,7.758,7.7806,64434672,0
2011-02-18,7.8827,7.8877,7.8157,7.8553,30880685,0
2011-02-22,7.8468,7.8553,7.7932,7.839,52112403,0
2011-02-23,7.8244,7.8728,7.8198,7.8468,27856457,0
2011-02-24,7.8613,7.915,7.834,7.9102,34946807,0
2011-02-25,7.9273,7.9365,7.8728,7.9225,33762347,0
2011-02-28,7.9498,8.0018,7.9217,8.0018,57371560,0
2011-03-01,8.0018,8.0118,7.9696,7.992,29603357,0
2011-03-02,7.9968,8.0118,7.9746,7.9968,27800596,0
2011-03-03,8.0201,8.0249,7.9696,7.992,27822564,0
2011-03-04,7.9679,7.9861,7.9465,7.981,22302926,0
2011-03-07,7.9861,7.9945,7.9415,7.9902,27823048,0
2011-03-08,7.9902,7.9945,7.9002,7.9191,37132595,0
2011-03-09,7.9365,7.9945,7.9051,7.9679,22282157,0
2011-03-10,7.9746,7.9877,7.9465,7.9465,27575119,0
2011-03-11,7.9423,7.9778,7.8992,7.9041,32953064,0
2011-03-14,7.9225,7.9902,7.8877,7.981,28376021,0
2011-03-15,7.8827,7.9861,7.8827,7.9225,28525146,0
2011-03-16,7.9638,7.9861,7.9225,7.9316,24862423,0
2011-03-17,7.9548,7.9746,7.9041,7.9191,27281607,0
2011-03-18,7.9778,7.9828,7.9273,7.9696,28629012,0
2011-03-21,7.992,8.0481,7.9746,8.0481,30214760,0
2011-03-22,8.0283,8.0283,7.9498,7.9596,52665255,0
2011-03-23,7.9828,8.0814,7.9654,8.0696,33273777,0
2011-03-24,8.0814,8.1092,8.0671,8.0814,21186765,0
2011-03-25,8.1039,8.1039,8.0814,8.0903,23966684,0
2011-03-28,8.0814,8.1092,8.039,8.0481,43845054,0
2011-03-29,8.0854,8.1039,8.054,8.0621,50141191,0
2011-03-30,8.1092,8.1269,8.0696,8.0946,26817983,0
2011-03-31,8.1218,8.1473,8.0605,8.0671,30953787,0
2011-04-01,8.0814,8.0946,8.034,8.054,33751992,0
2011-04-04,8.0621,8.0988,8.0481,8.0903,24016254,0
2011-04-05,8.0903,8.1269,8.0696,8.0696,16927353,0
2011-04-06,8.0903,8.1092,8.0696,8.0946,17064625,0
2011-04-07,8.0814,8.0903,8.0058,8.0481,43786092,0
2011-04-08,8.034,8.039,7.9273,7.9654,44946414,0
2011-04-11,7.9828,8.0671,7.9548,8.039,31348584,0
2011-04-12,8.0283,8.0671,7.9498,7.9498,23452623,0
2011-04-13,7.9696,8.054,7.9596,7.992,20582190,0
2011-04-14,7.9968,8.0761,7.992,8.0761,24781719,0
2011-04-15,8.0671,8.0696,8.0283,8.0481,16752749,0
2011-04-18,8.0671,8.0671,7.9877,8.0201,24122121,0
2011-04-19,8.0283,8.0573,7.9746,8.0201,16084833,0
2011-04-20,8.0249,8.0621,8.0018,8.0573,17694620,0
2011-04-21,8.0671,8.1363,8.0481,8.1269,22042923,0
2011-04-25,8.1405,8.155,8.0946,8.1405,16392779,0
2011-04-26,8.155,8.2051,8.1448,8.1882,21934109,0
2011-04-27,8.2051,8.2282,8.1882,8.223,20442818,0
2011-04-28,8.2418,8.2614,8.2154,8.2418,24427910,0
2011-04-29,8.2367,8.2503,8.2044,8.2443,15855730,0
2011-05-02,8.2503,8.269,8.223,8.2503,20879865,0
2011-05-03,8.2657,8.2895,8.2462,8.2836,24092683,0
2011-05-04,8.2742,8.2895,8.2282,8.2895,17103205,0
2011-05-05,8.3023,8.3252,8.269,8.2929,25342099,0
2011-05-06,8.32,8.32,8.2657,8.2971,17386961,0
2011-05-09,8.2971,8.3524,8.2929,8.3524,21560505,0
2011-05-10,8.3524,8.3577,8.269,8.2971,34751671,0
2011-05-11,8.2836,8.2971,8.2333,8.2783,35529002,0
2011-05-12,8.2895,8.2895,8.2154,8.2393,37402637,0
2011-05-13,8.2333,8.2333,8.1669,8.1669,31295570,0
2011-05-16,8.1269,8.2418,8.1218,8.2113,31855204,0
2011-05-17,8.2051,8.2562,8.19,8.2462,16532534,0
2011-05-18,8.2657,8.269,8.2282,8.2657,16442136,0
2011-05-19,8.269,8.3117,8.2657,8.2929,17824669,0
2011-05-20,8.2971,8.3392,8.2895,8.32,21003972,0
2011-05-23,8.3064,8.3524,8.2783,8.3252,17307905,0
2011-05-24,8.3392,8.3436,8.3064,8.3252,14456950,0
2011-05-25,8.3156,8.3156,8.2742,8.2971,17642943,0
2011-05-26,8.3156,8.3436,8.2929,8.3436,16016443,0
2011-05-27,8.3471,8.3752,8.3348,8.3524,15758357,0
2011-05-31,8.3647,8.39,8.3445,8.3795,16857766,0
2011-06-01,8.3717,8.3954,8.3471,8.3524,22746122,0
2011-06-02,8.3577,8.4139,8.3524,8.3954,19968390,0
2011-06-03,8.3865,8.4498,8.3752,8.4235,33062909,0
2011-06-06,8.4366,8.4691,8.4139,8.4139,26756291,0
2011-06-07,8.4341,8.4859,8.42,8.4533,28975199,0
2011-06-08,8.4533,8.5672,8.4489,8.5429,43066810,0
2011-06-09,8.5591,8.5608,8.4594,8.514,30800822,0
2011-06-10,8.477,8.4963,8.406,8.406,27234951,0
2011-06-13,8.427,8.4824,8.4041,8.4638,24476892,0
2011-06-14,8.477,8.513,8.477,8.5016,18821467,0
2011-06-15,8.4868,8.5538,8.4471,8.4824,25368021,0
2011-06-16,8.5016,8.5263,8.4341,8.514,30111785,0
2011-06-17,8.5377,8.5429,8.4911,8.505,26111361,0
2011-06-20,8.5297,8.5726,8.514,8.5545,23862315,0
2011-06-21,8.596,8.6212,8.5297,8.5545,47110962,0
2011-06-22,8.5906,8.6553,8.5906,8.5906,33089286,0
2011-06-23,8.6149,8.6788,8.5591,8.6553,58508179,0
2011-06-24,8.6877,8.6877,8.596,8.6446,44441322,0
2011-06-27,8.6553,8.6635,8.6023,8.632,56035996,0
2011-06-28,8.6832,8.6877,8.5545,8.5591,63916905,0
2011-06-29,8.6077,8.649,8.587,8.6077,34939141,0
2011-06-30,8.6518,8.6661,8.632,8.6401,31453268,0
2011-07-01,8.6832,8.7418,8.6553,8.7156,29825934,0
2011-07-05,8.7273,8.7877,8.704,8.7454,25844937,0
2011-07-06,8.7553,8.8216,8.7327,8.7976,19930763,0
2011-07-07,8.8253,8.8893,8.8124,8.8745,29698611,0
2011-07-08,8.8373,8.9004,8.8309,8.8698,20411675,0
2011-07-11,8.8504,8.9004,8.7733,8.7733,33632985,0
2011-07-12,8.5788,8.6922,8.5726,8.6446,312783894,0
2011-07-13,8.712,8.7418,8.6553,8.668,96230625,0
2011-07-14,8.6922,8.7075,8.5608,8.5672,77855919,0
2011-07-15,8.5824,8.6023,8.5016,8.6023,51558122,0
2011-07-18,8.5906,8.596,8.505,8.52,54216992,0
2011-07-19,8.5545,8.5906,8.5377,8.5906,31592987,0
2011-07-20,8.6212,8.632,8.5824,8.6023,33674683,0
2011-07-21,8.6212,8.6553,8.5502,8.5672,35948490,0
2011-07-22,8.5906,8.6446,8.5672,8.632,19882566,0
2011-07-25,8.5608,8.5824,8.3964,8.4007,86855967,0
2011-07-26,8.4146,8.4789,8.3445,8.4191,48703766,0
2011-07-27,8.4007,8.4103,8.2393,8.2393,59275109,0
2011-07-28,8.3288,8.3673,8.2418,8.2708,45897623,0
2011-07-29,8.2418,8.2699,6.7281,8.0382,183698622,0
2011-08-01,8.4489,8.4814,8.2035,8.3761,67997237,0
2011-08-02,8.4691,8.4789,8.2699,8.3107,78627020,0
2011-08-03,8.3629,8.5906,8.3191,8.587,85492516,0
2011-08-04,8.5297,8.5726,8.3471,8.3577,69740417,0
2011-08-05,8.3964,8.52,8.1039,8.3964,100330380,0
2011-08-08,7.9498,8.2631,7.8253,7.8253,126929313,0
2011-08-09,7.8444,8.5672,7.7924,8.5545,127983015,0
2011-08-10,8.3191,8.6023,8.2904,8.3717,110876256,0
2011-08-11,8.5016,8.6392,8.4445,8.5377,67694638,0
2011-08-12,8.649,8.6742,8.52,8.5608,45884379,0
2011-08-15,8.649,8.8029,8.6113,8.7877,40884950,0
2011-08-16,8.7553,8.8029,8.6742,8.7418,31518041,0
2011-08-17,8.7976,8.8373,8.7418,8.7697,37814258,0
2011-08-18,8.596,8.7931,8.5726,8.668,73676659,0
2011-08-19,8.5726,8.712,8.5016,8.52,64751477,0
2011-08-22,8.649,8.668,8.5105,8.6446,35911351,0
2011-08-23,8.668,8.749,8.5591,8.749,29792710,0
2011-08-24,8.668,8.704,8.5016,8.6023,71054684,0
2011-08-25,8.5502,8.5608,8.2631,8.281,79234385,0
2011-08-26,8.3191,8.5105,8.2947,8.4296,42419933,0
2011-08-29,8.5608,8.5726,8.391,8.4814,47144234,0
2011-08-30,8.4859,8.7075,8.4375,8.6446,58761786,0
2011-08-31,8.6868,8.7048,8.6094,8.6832,43872304,0
2011-09-01,8.6113,8.6113,8.3426,8.3426,98027071,0
2011-09-02,8.1857,8.3787,8.1601,8.3173,51607218,0
2011-09-06,8.2418,8.3857,8.1653,8.3857,43492082,0
2011-09-07,8.4296,8.4455,8.2699,8.3795,44488448,0
2011-09-08,8.3954,8.4938,8.3795,8.3857,33616587,0
2011-09-09,8.3612,8.5591,8.3612,8.5289,46743859,0
2011-09-12,8.4146,8.596,8.4103,8.596,41381233,0
2011-09-13,8.5726,8.5906,8.4814,8.5726,28055888,0
2011-09-14,8.5906,8.6446,8.5429,8.6113,32693600,0
2011-09-15,8.6446,8.6553,8.5608,8.5824,32202741,0
2011-09-16,8.5798,8.6041,8.5492,8.5879,31882937,0
2011-09-19,8.5726,8.7363,8.5545,8.6977,41123403,0
2011-09-20,8.7327,8.7553,8.6553,8.6788,34966483,0
2011-09-21,8.6149,8.6922,8.4296,8.4341,57518147,0
2011-09-22,8.3761,8.5726,8.3524,8.4103,58465898,0
2011-09-23,8.3795,8.4753,8.3357,8.3708,35536757,0
2011-09-26,8.4455,8.4455,8.3147,8.3497,47500728,0
2011-09-27,8.405,8.4095,8.2503,8.2861,64328640,0
2011-09-28,8.3708,8.4095,8.2699,8.2802,50416196,0
2011-09-29,8.3795,8.3857,8.2375,8.2861,39261650,0
2011-09-30,8.2648,8.391,8.247,8.2519,34344634,0
2011-10-03,8.2163,8.3107,7.8397,7.8596,68043961,0
2011-10-04,7.5517,7.835,7.2687,7.835,119801389,0
2011-10-05,7.853,7.853,7.5013,7.7797,59823492,0
2011-10-06,7.8151,7.9736,7.7851,7.9679,36642588,0
2011-10-07,7.9927,8.0018,7.6707,7.6802,53927655,0
2011-10-10,7.8045,7.9331,7.794,7.9282,30091575,0
2011-10-11,7.9331,7.958,7.8397,7.8596,26235326,0
2011-10-12,7.9331,7.958,7.8045,7.8397,40159666,0
2011-10-13,7.8397,7.8896,7.8093,7.835,28330873,0
2011-10-14,7.9191,7.9978,7.8779,7.9978,26208044,0
2011-10-17,8.0068,8.0133,7.9026,7.9083,22477472,0
2011-10-18,7.9083,7.958,7.8896,7.953,29055997,0
2011-10-19,7.9439,7.9877,7.9083,7.9225,25047799,0
2011-10-20,7.9481,8.0133,7.9282,7.9927,32911453,0
2011-10-21,7.9828,7.9828,7.8896,7.9439,37304053,0
2011-10-24,7.8779,8.1414,7.8779,8.1414,48689712,0
2011-10-25,8.1363,8.2861,8.092,8.2256,39499301,0
2011-10-26,8.275,8.2802,8.19,8.2699,21369653,0
2011-10-27,8.3954,8.4349,8.2128,8.39,47367386,0
2011-10-28,8.39,8.4789,8.32,8.4245,31863719,0
2011-10-31,8.3971,8.4911,8.3603,8.3603,34885020,0
2011-11-01,8.2802,8.39,8.2128,8.2657,34999365,0
2011-11-02,8.207,8.2256,8.0422,8.0962,61410862,0
2011-11-03,8.1618,8.1618,8.0621,8.1218,30019510,0
2011-11-04,8.1116,8.1473,8.0761,8.1176,17260576,0
2011-11-07,8.1167,8.2009,8.0621,8.1329,24103883,0
2011-11-08,8.1653,8.2163,8.1167,8.207,19227872,0
2011-11-09,8.1218,8.2197,8.0712,8.078,26801613,0
2011-11-10,8.1269,8.1516,7.9927,8.0382,24998239,0
2011-11-11,8.0621,8.1329,8.0133,8.0869,18551466,0
2011-11-14,8.1363,8.1464,8.0382,8.0962,23190087,0
2011-11-15,8.078,8.0828,8.0326,8.0621,20504083,0
2011-11-16,8.0531,8.2657,8.0382,8.1269,28033260,0
2011-11-17,8.1363,8.19,8.078,8.092,19746355,0
2011-11-18,8.0712,8.092,7.9978,8.0133,21408078,0
2011-11-21,7.9877,8.0068,7.8896,7.9225,25257698,0
2011-11-22,7.9191,7.953,7.8728,7.9191,18722932,0
2011-11-23,7.9191,7.939,7.774,7.7797,19665584,0
2011-11-25,7.7644,7.9134,7.7491,7.9083,12033090,0
2011-11-28,7.9679,7.9736,7.8237,7.8728,27672747,0
2011-11-29,7.8779,7.8779,7.8151,7.8397,18341525,0
2011-11-30,7.896,7.9755,7.8269,7.9713,33960541,0
2011-12-01,7.9439,8.0326,7.9134,8.0166,21934863,0
2011-12-02,8.0474,8.1269,8.0326,8.0531,22085571,0
2011-12-05,8.1167,8.1618,8.0326,8.0712,23360198,0
2011-12-06,8.092,8.1278,8.0249,8.082,23613645,0
2011-12-07,8.092,8.1218,8.044,8.1116,21103873,0
2011-12-08,8.1072,8.1372,8.0192,8.0292,21185169,0
2011-12-09,8.0192,8.0556,7.9736,7.9993,26382817,0
2011-12-12,8.0018,8.0531,7.9736,8.0166,17179364,0
2011-12-13,8.0712,8.1072,8.0226,8.0573,18340386,0
2011-12-14,8.0382,8.092,8.0133,8.0474,21742055,0
2011-12-15,8.1031,8.1072,8.0422,8.0621,15048057,0
2011-12-16,8.0506,8.1218,8.0349,8.1218,23507097,0
2011-12-19,8.1576,8.1823,8.0869,8.0962,23828529,0
2011-12-20,8.1669,8.2562,8.1422,8.2409,28646134,0
2011-12-21,8.2624,8.3331,8.2181,8.3278,23426348,0
2011-12-22,8.3584,8.4146,8.3533,8.3787,26567113,0
2011-12-23,8.4146,8.42,8.3639,8.405,27308385,0
2011-12-27,8.4613,8.4665,8.3426,8.405,25452835,0
2011-12-28,8.405,8.42,8.2409,8.2708,22072321,0
2011-12-29,8.2657,8.2817,8.2044,8.2562,23470623,0
2011-12-30,8.2316,8.2519,8.1934,8.1934,20443205,0
2012-01-03,8.2443,8.2878,8.2154,8.2503,21220105,0
2012-01-04,8.2409,8.3217,8.2044,8.2708,24780569,0
2012-01-05,8.2657,8.2912,8.1534,8.1891,41333134,0
2012-01-06,8.2154,8.3426,8.1925,8.2443,27925995,0
2012-01-09,8.2964,8.3132,8.2503,8.2758,18414085,0
2012-01-10,8.3073,8.3584,8.2912,8.3584,19817026,0
2012-01-11,8.3383,8.3691,8.3132,8.3584,22291835,0
2012-01-12,8.3691,8.4103,8.3426,8.405,20925330,0
2012-01-13,8.3999,8.4349,8.3691,8.42,16764635,0
2012-01-17,8.4814,8.4911,8.405,8.4252,18498665,0
2012-01-18,8.4402,8.4726,8.3471,8.3471,26635830,0
2012-01-19,8.3787,8.4665,8.3383,8.4471,20026160,0
2012-01-20,8.4568,8.5235,8.42,8.4911,23372255,0
2012-01-23,8.5025,8.528,8.4665,8.4859,18724008,0
2012-01-24,8.4911,8.5025,8.4252,8.4402,19906807,0
2012-01-25,8.4314,8.5852,8.42,8.5808,34951456,0
2012-01-26,8.6716,8.7175,8.6518,8.6661,38073222,0
2012-01-27,8.7075,8.713,8.6203,8.632,28788699,0
2012-01-30,8.6868,8.6868,8.6149,8.6256,20839771,0
2012-01-31,8.6581,8.6887,8.6401,8.6463,21475250,0
2012-02-01,8.6661,8.6769,8.6149,8.6716,25396390,0
2012-02-02,8.6832,8.7291,8.6716,8.7291,16808362,0
2012-02-03,8.7347,8.7993,8.7048,8.7993,28891740,0
2012-02-06,8.7949,8.8299,8.7697,8.7697,21191001,0
2012-02-07,8.7471,8.8198,8.7471,8.7895,13608563,0
2012-02-08,8.6922,8.6922,8.4726,8.4973,105806286,0
2012-02-09,8.506,8.5235,8.4252,8.4613,42752670,0
2012-02-10,8.4402,8.5165,8.4146,8.4911,23633550,0
2012-02-13,8.528,8.5545,8.4859,8.542,29566562,0
2012-02-14,8.5113,8.5332,8.4508,8.4665,22626336,0
2012-02-15,8.5025,8.5235,8.4508,8.4568,21035521,0
2012-02-16,8.4665,8.5359,8.4568,8.506,18033044,0
2012-02-17,8.528,8.5672,8.506,8.5545,13506283,0
2012-02-21,8.5591,8.5608,8.4973,8.5235,17213439,0
2012-02-22,8.5359,8.5888,8.4859,8.4973,12642896,0
2012-02-23,8.5113,8.5492,8.5025,8.5359,17192946,0
2012-02-24,8.5235,8.5808,8.5165,8.5359,14591015,0
2012-02-27,8.5608,8.6149,8.5545,8.5744,17392015,0
2012-02-28,8.5941,8.6149,8.5744,8.5888,12596208,0
2012-02-29,8.5915,8.6087,8.5105,8.5332,19717360,0
2012-03-01,8.5332,8.5591,8.4568,8.4726,21458834,0
2012-03-02,8.4613,8.5025,8.4551,8.4717,20458021,0
2012-03-05,8.4613,8.528,8.4568,8.5235,13990486,0
2012-03-06,8.4613,8.4911,8.4235,8.4341,24651954,0
2012-03-07,8.4455,8.4613,8.348,8.4551,21258179,0
2012-03-08,8.3865,8.3971,8.2793,8.2904,76260563,0
2012-03-09,8.3006,8.327,8.2793,8.2947,29139649,0
2012-03-12,8.3173,8.3787,8.3073,8.3584,20341628,0
2012-03-13,8.3893,8.42,8.3471,8.42,20067030,0
2012-03-14,8.3945,8.4146,8.2657,8.3173,35887341,0
2012-03-15,8.3132,8.3584,8.3132,8.3278,18528315,0
2012-03-16,8.348,8.348,8.2418,8.2851,28239748,0
2012-03-19,8.2964,8.3331,8.2443,8.2817,27666645,0
2012-03-20,8.247,8.3057,8.247,8.2682,20138010,0
2012-03-21,8.3708,8.4859,8.348,8.391,30864205,0
2012-03-22,8.3331,8.3743,8.2851,8.3057,26208832,0
2012-03-23,8.3165,8.3865,8.3057,8.3647,22805291,0
2012-03-26,8.4129,8.4341,8.3426,8.3708,28527915,0
2012-03-27,8.406,8.4129,8.3383,8.3383,34552970,0
2012-03-28,8.3541,8.3603,8.247,8.2742,45110498,0
2012-03-29,8.3117,8.3708,8.2519,8.3647,29686955,0
2012-03-30,8.3743,8.4717,8.3708,8.406,28105309,0
2012-04-02,8.3805,8.4613,8.3708,8.4341,17040001,0
2012-04-03,8.406,8.4613,8.3865,8.4015,16209631,0
2012-04-04,8.3743,8.4235,8.3603,8.3647,24003573,0
2012-04-05,8.3541,8.3647,8.2851,8.2904,13437269,0
2012-04-09,8.2648,8.406,8.2519,8.3708,21021238,0
2012-04-10,8.3865,8.4129,8.2904,8.3057,22166035,0
2012-04-11,8.3209,8.3603,8.3117,8.3426,15739400,0
2012-04-12,8.3426,8.391,8.3209,8.391,14880211,0
2012-04-13,8.3708,8.4129,8.3426,8.3426,11796892,0
2012-04-16,8.3541,8.3865,8.3209,8.3805,14647503,0
2012-04-17,8.3603,8.4182,8.3331,8.406,14013754,0
2012-04-18,8.4129,8.4717,8.391,8.4498,15599894,0
2012-04-19,8.4235,8.5025,8.4235,8.4551,15062368,0
2012-04-20,8.4613,8.5121,8.4613,8.5025,11332733,0
2012-04-23,8.4973,8.5708,8.4656,8.5708,24992511,0
2012-04-24,8.5645,8.6087,8.5184,8.5915,17536550,0
2012-04-25,8.5915,8.6346,8.587,8.6346,21290647,0
2012-04-26,8.6463,8.6617,8.6051,8.6463,14832965,0
2012-04-27,8.6581,8.7104,8.6346,8.6518,16462677,0
2012-04-30,8.6401,8.6725,8.6139,8.6725,18581739,0
2012-05-01,8.6463,8.7418,8.6401,8.7192,30100700,0
2012-05-02,8.7058,8.7148,8.6463,8.6581,14168034,0
2012-05-03,8.7265,8.8383,8.6932,8.7733,34145185,0
2012-05-04,8.7454,8.7733,8.6832,8.6887,16848298,0
2012-05-07,8.6617,8.6932,8.6463,8.6661,21768847,0
2012-05-08,8.6661,8.7516,8.6661,8.7516,14437432,0
2012-05-09,8.6661,8.8523,8.6617,8.7786,34855495,0
2012-05-10,8.8207,8.9014,8.7949,8.8698,16386738,0
2012-05-11,8.8486,8.8745,8.8207,8.8523,10276249,0
2012-05-14,8.7949,8.8486,8.7733,8.784,13565949,0
2012-05-15,8.7624,8.8207,8.7516,8.758,14687506,0
2012-05-16,8.7733,8.8253,8.7733,8.7949,16906160,0
2012-05-17,8.7949,8.8065,8.6617,8.6661,17598305,0
2012-05-18,8.6788,8.6788,8.5708,8.5824,18297578,0
2012-05-21,8.6248,8.7624,8.6139,8.7516,13831601,0
2012-05-22,8.7454,8.7895,8.7265,8.7624,17157976,0
2012-05-23,8.7624,8.7993,8.7148,8.784,14405309,0
2012-05-24,8.7993,8.8383,8.7678,8.8207,10770525,0
2012-05-25,8.843,8.8847,8.8152,8.8745,8513307,0
2012-05-29,8.9106,8.9236,8.8115,8.9051,13176649,0
2012-05-30,8.9051,8.918,8.8065,8.8115,13523397,0
2012-05-31,8.8065,8.8651,8.7786,8.8319,15551967,0
2012-06-01,8.7895,8.7949,8.6617,8.6788,24882045,0
2012-06-04,8.6463,8.7327,8.6463,8.7265,14807240,0
2012-06-05,8.7084,8.855,8.6914,8.8457,13513352,0
2012-06-06,8.8614,8.918,8.8457,8.9097,16849449,0
2012-06-07,8.9097,8.9236,8.8179,8.8282,13542335,0
2012-06-08,8.8457,8.9051,8.8226,8.9051,10194783,0
2012-06-11,8.9236,8.9282,8.8383,8.8383,10523253,0
2012-06-12,8.8523,8.9366,8.8383,8.918,14712846,0
2012-06-13,8.918,8.9644,8.8698,8.9236,13559636,0
2012-06-14,8.9236,8.9765,8.9014,8.9765,11144915,0
2012-06-15,8.9376,8.9996,8.9051,8.9885,16175130,0
2012-06-18,8.9867,9.0015,8.9551,8.9597,13193732,0
2012-06-19,8.9885,9.0153,8.9885,9.0043,16126293,0
2012-06-20,9.0496,9.0582,8.9783,9.0098,23093479,0
2012-06-21,9.0544,9.0582,9.0098,9.0098,19141210,0
2012-06-22,9.0648,9.1068,9.0367,9.1039,18482150,0
2012-06-25,9.1039,9.1363,9.0582,9.0992,20077394,0
2012-06-26,9.1363,9.1363,9.0648,9.0916,21082164,0
2012-06-27,9.1363,9.1915,9.0916,9.1801,17304055,0
2012-06-28,9.1973,9.2087,9.0992,9.1363,18793405,0
2012-06-29,9.1973,9.2363,9.1411,9.2125,20944911,0
2012-07-02,9.1915,9.3116,9.1649,9.3058,26485527,0
2012-07-03,9.3175,9.3497,9.2706,9.3175,10950246,0
2012-07-05,9.297,9.338,9.2843,9.297,12481758,0
2012-07-06,9.2843,9.3624,9.2794,9.3565,10846156,0
2012-07-09,9.338,9.3624,9.2563,9.2639,23112777,0
2012-07-10,9.297,9.3292,9.1973,9.2182,23420098,0
2012-07-11,9.2182,9.2706,9.1515,9.2467,15660389,0
2012-07-12,9.2506,9.2843,9.2087,9.2506,19664966,0
2012-07-13,9.2706,9.3224,9.2363,9.3058,19625190,0
2012-07-16,9.3175,9.3839,9.3058,9.3624,14613493,0
2012-07-17,9.3897,9.4317,9.378,9.4219,14475560,0
2012-07-18,9.3946,9.3995,9.3292,9.3458,14895813,0
2012-07-19,9.3624,9.3712,9.2706,9.3175,13671964,0
2012-07-20,9.3116,9.378,9.2843,9.3565,11633472,0
2012-07-23,9.3175,9.46,9.3175,9.4444,15614781,0
2012-07-24,9.4659,9.4883,9.4288,9.4785,12650208,0
2012-07-25,9.4717,9.549,9.418,9.549,16266235,0
2012-07-26,9.597,9.597,9.4883,9.518,16793657,0
2012-07-27,9.511,9.602,9.499,9.575,14598108,0
2012-07-30,9.511,9.56,9.4659,9.532,17155532,0
2012-07-31,9.549,9.575,9.4717,9.568,16532892,0
2012-08-01,9.554,9.602,9.504,9.504,14375253,0
2012-08-02,9.4883,9.525,9.3897,9.4551,20457390,0
2012-08-03,9.4288,9.532,9.4102,9.4717,15387032,0
2012-08-06,9.4385,9.46,9.1801,9.2229,41637715,0
2012-08-07,9.2039,9.2125,8.9236,9.1363,53702751,0
2012-08-08,9.1144,9.1411,9.0582,9.1411,16857492,0
2012-08-09,9.1411,9.2429,9.1363,9.2182,17812371,0
2012-08-10,9.2182,9.2892,9.2039,9.2639,11551749,0
2012-08-13,9.2506,9.3497,9.2506,9.3458,14056729,0
2012-08-14,9.3565,9.3897,9.3292,9.378,21814096,0
2012-08-15,9.3653,9.418,9.3565,9.4102,17311256,0
2012-08-16,9.4044,9.418,9.2467,9.2746,22836124,0
2012-08-17,9.2892,9.3458,9.2563,9.3292,15633223,0
2012-08-20,9.3341,9.3839,9.3292,9.378,13358497,0
2012-08-21,9.3897,9.4288,9.2843,9.3116,28035463,0
2012-08-22,9.3224,9.378,9.2746,9.378,15600265,0
2012-08-23,9.3624,9.3995,9.3497,9.3839,12364861,0
2012-08-24,9.3712,9.4317,9.3624,9.4219,11929571,0
2012-08-27,9.4219,9.4551,9.4102,9.4502,8275458,0
2012-08-28,9.4824,9.499,9.4551,9.4551,9855122,0
2012-08-29,9.4502,9.521,9.4502,9.4785,8440062,0
2012-08-30,9.4785,9.4883,9.4288,9.4317,10347830,0
2012-08-31,9.4444,9.518,9.418,9.504,10096863,0
2012-09-04,9.518,9.602,9.4883,9.593,20363604,0
2012-09-05,9.593,9.651,9.565,9.624,15619907,0
2012-09-06,9.646,9.68,9.58,9.68,19745365,0
2012-09-07,9.69,9.69,9.575,9.63,15167047,0
2012-09-10,9.597,9.684,9.597,9.657,9483775,0
2012-09-11,9.651,9.69,9.624,9.69,12842001,0
2012-09-12,9.714,9.746,9.67,9.746,10434125,0
2012-09-13,9.714,9.719,9.58,9.62,30309003,0
2012-09-14,9.62,9.68,9.521,9.543,28148262,0
2012-09-17,9.518,9.521,9.3995,9.4317,24449799,0
2012-09-18,9.4317,9.4922,9.3712,9.4883,18931708,0
2012-09-19,9.504,9.525,9.4288,9.4502,15702347,0
2012-09-20,9.46,9.565,9.4551,9.549,22423039,0
2012-09-21,9.575,9.641,9.521,9.641,26943413,0
2012-09-24,9.651,9.719,9.624,9.702,22568578,0
2012-09-25,9.702,9.714,9.597,9.608,29861221,0
2012-09-26,9.602,9.624,9.521,9.532,28382206,0
2012-09-27,9.565,9.576,9.4981,9.525,27037134,0
2012-09-28,9.517,9.544,9.4873,9.521,21922629,0
2012-10-01,9.57,9.57,9.4688,9.4824,16562796,0
2012-10-02,9.4756,9.565,9.458,9.565,19865009,0
2012-10-03,9.525,9.554,9.4873,9.549,20194701,0
2012-10-04,9.4824,9.4873,9.3634,9.4063,37237949,0
2012-10-05,9.4131,9.4288,9.3282,9.3634,31124994,0
2012-10-08,9.3224,9.379,9.3048,9.3634,17608070,0
2012-10-09,9.338,9.4063,9.1715,9.2785,32730330,0
2012-10-10,9.2315,9.2601,9.062,9.1411,44077341,0
2012-10-11,9.1411,9.2315,9.0896,9.1068,26956007,0
2012-10-12,9.1125,9.1515,9.0563,9.0686,33846605,0
2012-10-15,9.046,9.0516,8.6337,8.802,91031599,0
2012-10-16,8.7733,8.9273,8.731,8.8865,41479923,0
2012-10-17,9.0963,9.0963,8.9783,9.0396,37607585,0
2012-10-18,9.103,9.1591,9.0563,9.103,26194240,0
2012-10-19,9.062,9.1315,9.0237,9.0321,19557263,0
2012-10-22,9.0052,9.046,8.9607,9.0116,22821388,0
2012-10-23,8.944,8.9663,8.8865,8.9162,21415750,0
2012-10-24,8.9366,9.0274,8.9051,8.9895,18809803,0
2012-10-25,8.9728,9.0116,8.9051,8.9838,18632626,0
2012-10-26,8.9838,9.0237,8.9162,8.9329,14642615,0
2012-10-31,8.9218,9.1515,8.9218,9.1248,22502393,0
2012-11-01,9.1591,9.1591,9.0173,9.0516,17820470,0
2012-11-02,9.0848,9.0896,8.9959,9.0052,13368145,0
2012-11-05,9.0052,9.0274,8.9366,8.9838,10140443,0
2012-11-06,8.9078,8.9329,8.5824,8.6617,59072261,0
2012-11-07,8.4859,8.6059,8.0556,8.4296,77503771,0
2012-11-08,8.385,8.5315,8.385,8.406,23035133,0
2012-11-09,8.3726,8.5412,8.3559,8.4691,24379308,0
2012-11-12,8.5192,8.5977,8.4007,8.406,32879768,0
2012-11-13,8.2937,8.3209,7.9217,8.1746,85331948,0
2012-11-14,8.0556,8.2536,7.9217,7.9548,51168444,0
2012-11-15,7.8867,8.1354,7.7571,8.0398,46393370,0
2012-11-16,8.1746,8.39,8.1072,8.3673,47185193,0
2012-11-19,8.4903,8.5025,8.3165,8.3331,29805343,0
2012-11-20,8.3392,8.3445,8.1968,8.2536,23005106,0
2012-11-21,8.2536,8.2895,8.2027,8.2895,14375439,0
2012-11-23,8.3209,8.3619,8.2827,8.3445,6230805,0
2012-11-26,8.3619,8.3726,8.2536,8.3445,16516587,0
2012-11-27,8.2937,8.3559,8.2604,8.3107,20125353,0
2012-11-28,8.2657,8.3619,8.2657,8.2989,12317175,0
2012-11-29,8.3048,8.3331,8.2604,8.2989,13638227,0
2012-11-30,8.2937,8.3331,8.2657,8.3209,23471132,0
2012-12-03,8.2937,8.3278,8.2316,8.2758,20132146,0
2012-12-04,8.2708,8.2758,8.1524,8.1524,26782614,0
2012-12-05,8.1524,8.1592,8.1023,8.1405,18071756,0
2012-12-06,8.1873,8.2604,8.1072,8.1354,14201533,0
2012-12-07,8.1873,8.2827,8.1405,8.1686,20636051,0
2012-12-10,8.1686,8.3331,8.1524,8.2989,26560259,0
2012-12-11,8.3107,8.3331,8.1524,8.1626,21674136,0
2012-12-12,8.1626,8.2479,8.0911,8.1524,24544331,0
2012-12-13,8.0847,8.1464,8.0621,8.1023,16506718,0
2012-12-14,8.0847,8.1311,8.0556,8.0847,21353821,0
2012-12-17,8.1235,8.1311,7.9763,8.0226,17499018,0
2012-12-18,8.0051,8.0671,7.9713,8.0671,24405158,0
2012-12-19,8.0911,8.2604,8.0729,8.2479,36571142,0
2012-12-20,8.2479,8.385,8.1968,8.3445,53751080,0
2012-12-21,8.2758,8.3445,8.219,8.3445,42173436,0
2012-12-24,8.3165,8.3165,8.2154,8.2418,14993134,0
2012-12-26,8.2393,8.3619,8.219,8.3322,41647215,0
2012-12-27,8.3029,8.3436,8.2256,8.2562,29565081,0
2012-12-28,8.219,8.2393,8.1576,8.1968,21990309,0
2012-12-31,8.0854,8.2154,8.0564,8.2154,30692447,0
2013-01-02,8.3138,8.385,8.2624,8.3787,19771121,0
2013-01-03,8.3726,8.4955,8.3664,8.477,17705370,0
2013-01-04,8.477,8.7012,8.4543,8.6832,26724304,0
2013-01-07,8.6769,8.7237,8.5708,8.5888,13558222,0
2013-01-08,8.632,8.6401,8.506,8.5601,16701088,0
2013-01-09,8.5888,8.6239,8.5184,8.5636,14998359,0
2013-01-10,8.6077,8.6401,8.5636,8.6184,13490304,0
2013-01-11,8.632,8.6536,8.5601,8.6536,8817223,0
2013-01-14,8.6123,8.6599,8.5788,8.6005,10903151,0
2013-01-15,8.6123,8.632,8.4955,8.5844,20877222,0
2013-01-16,8.5708,8.6482,8.5306,8.6239,11182540,0
2013-01-17,8.6536,8.7067,8.6184,8.6184,12703395,0
2013-01-18,8.6123,8.6599,8.6005,8.6482,10468042,0
2013-01-22,8.6599,8.7067,8.6599,8.7012,12587190,0
2013-01-23,8.7012,8.7454,8.6932,8.7067,13296400,0
2013-01-24,8.6769,8.7697,8.6536,8.6653,12659767,0
2013-01-25,8.6653,8.7318,8.6599,8.6877,10628451,0
2013-01-28,8.7175,8.7318,8.6599,8.6769,10848357,0
2013-01-29,8.7067,8.7697,8.6832,8.7454,13545183,0
2013-01-30,8.7454,8.7769,8.6932,8.7454,12222516,0
2013-01-31,8.7642,8.7697,8.6653,8.7012,17679122,0
2013-02-01,8.7418,8.7454,8.6536,8.6877,12840016,0
2013-02-04,8.6599,8.7012,8.632,8.6706,11200727,0
2013-02-05,8.6653,8.6932,8.632,8.6599,12765395,0
2013-02-06,8.6536,8.7526,8.6401,8.7318,11214929,0
2013-02-07,8.7589,8.7589,8.5412,8.5788,21919558,0
2013-02-08,8.6536,8.6653,8.5788,8.6123,15181197,0
2013-02-11,8.6123,8.6769,8.5941,8.6653,45134421,0
2013-02-12,8.6769,8.8578,8.6769,8.829,28166316,0
2013-02-13,8.817,8.9014,8.817,8.8708,12692561,0
2013-02-14,8.8651,8.8865,8.8115,8.8754,11141064,0
2013-02-15,8.829,8.893,8.8065,8.8708,10742856,0
2013-02-19,8.8754,8.9393,8.8708,8.9014,14650089,0
2013-02-20,8.893,8.9014,8.7939,8.7984,10692704,0
2013-02-21,8.7939,8.7939,8.6877,8.7526,10440219,0
2013-02-22,8.7813,8.8226,8.7363,8.7589,8964611,0
2013-02-25,8.7589,8.8476,8.7418,8.7418,13102524,0
2013-02-26,8.7877,8.8504,8.7454,8.8504,10220273,0
2013-02-27,8.8504,8.9755,8.8476,8.9588,15072345,0
2013-02-28,8.9014,9.0858,8.893,9.063,24942468,0
2013-03-01,9.0516,9.063,8.9014,8.9292,17453173,0
2013-03-04,8.9543,9.0274,8.9292,9.0274,10937912,0
2013-03-05,9.0516,9.063,8.9875,9.0163,9657107,0
2013-03-06,9.0228,9.0312,8.9097,8.9543,12154782,0
2013-03-07,8.9543,8.9811,8.9014,8.9588,15595799,0
2013-03-08,8.9811,8.9875,8.9051,8.9543,10916767,0
2013-03-11,8.9543,8.9811,8.9292,8.9588,13988330,0
2013-03-12,8.9875,9.0312,8.9543,8.9987,12427686,0
2013-03-13,9.0163,9.0274,8.9634,9.0043,9657985,0
2013-03-14,9.0043,9.0858,8.9811,9.063,13218236,0
2013-03-15,9.0686,9.1801,9.0312,9.1629,19123007,0
2013-03-18,9.0858,9.2097,9.0686,9.1801,15901244,0
2013-03-19,9.2097,9.2097,9.0686,9.0686,14196099,0
2013-03-20,9.0916,9.1392,9.0386,9.1268,11709358,0
2013-03-21,9.1753,9.2439,9.1687,9.2049,16658767,0
2013-03-22,9.2325,9.4375,9.2049,9.4375,29315260,0
2013-03-25,9.4551,9.4659,9.3146,9.3653,19961306,0
2013-03-26,9.42,9.4493,9.3321,9.4141,25445977,0
2013-03-27,9.3917,9.4512,9.3653,9.4268,18709303,0
2013-03-28,9.4444,9.565,9.42,9.565,21783132,0
2013-04-01,9.541,9.589,9.4873,9.536,10814043,0
2013-04-02,9.518,9.569,9.504,9.554,12626582,0
2013-04-03,9.554,9.569,9.3956,9.4619,13144139,0
2013-04-04,9.4561,9.582,9.4307,9.576,13247558,0
2013-04-05,9.511,9.619,9.4815,9.582,13180249,0
2013-04-08,9.589,9.63,9.559,9.624,8978408,0
2013-04-09,9.63,9.63,9.541,9.554,14199400,0
2013-04-10,9.582,9.589,9.554,9.576,12873246,0
2013-04-11,9.589,9.619,9.522,9.576,11922923,0
2013-04-12,9.565,9.569,9.528,9.569,8533531,0
2013-04-15,9.541,9.565,9.3653,9.3653,12210686,0
2013-04-16,9.4307,9.559,9.3956,9.547,10251119,0
2013-04-17,9.528,9.528,9.3351,9.3487,11556832,0
2013-04-18,9.3917,9.4815,9.3604,9.4815,10301249,0
2013-04-19,9.4746,9.511,9.3604,9.4141,15694276,0
2013-04-22,9.3917,9.3917,9.1553,9.2999,25720473,0
2013-04-23,9.3175,9.4073,9.2999,9.3956,11309187,0
2013-04-24,9.4014,9.4815,9.3653,9.4307,15137587,0
2013-04-25,9.4981,9.511,9.3956,9.4268,14734320,0
2013-04-26,9.4561,9.4815,9.3956,9.4307,7550588,0
2013-04-29,9.4912,9.601,9.4561,9.565,17870801,0
2013-04-30,9.522,9.595,9.4444,9.595,13643977,0
2013-05-01,9.582,9.606,9.4981,9.528,12058583,0
2013-05-02,9.4746,9.4912,9.2999,9.3292,27417244,0
2013-05-03,9.2726,9.2941,9.0706,9.101,32250730,0
2013-05-06,9.101,9.1496,9.0163,9.0582,21026091,0
2013-05-07,9.0944,9.1192,9.0477,9.0772,17352037,0
2013-05-08,9.0772,9.1915,9.0772,9.1849,14202934,0
2013-05-09,9.1677,9.2105,9.1192,9.143,10856212,0
2013-05-10,9.143,9.1791,8.9941,9.0582,18500513,0
2013-05-13,9.0404,9.0648,8.758,8.8671,32955388,0
2013-05-14,8.8735,8.9376,8.843,8.8735,21527393,0
2013-05-15,8.8531,8.958,8.8179,8.9208,20439355,0
2013-05-16,8.945,9.1125,8.9208,9.0534,19752723,0
2013-05-17,9.0477,9.0706,8.9625,9.033,20522974,0
2013-05-20,9.0108,9.0237,8.9069,8.9069,12280022,0
2013-05-21,8.9069,8.9208,8.8179,8.8179,18751905,0
2013-05-22,8.8235,8.9987,8.6977,8.7409,23401363,0
2013-05-23,8.6572,8.7354,8.4578,8.6805,22550338,0
2013-05-24,8.6742,8.7156,8.5951,8.6805,10609160,0
2013-05-28,8.7291,8.7454,8.3132,8.3787,40197258,0
2013-05-29,8.2827,8.4761,7.9465,8.4209,61109814,0
2013-05-30,8.3619,8.5402,8.3132,8.3549,22355603,0
2013-05-31,8.327,8.4174,8.1729,8.1729,34433314,0
2013-06-03,8.1568,8.2758,8.0166,8.1261,27941056,0
2013-06-04,8.1261,8.2657,8.0358,8.1908,21172579,0
2013-06-05,8.2163,8.2409,8.0903,8.1201,20378486,0
2013-06-06,8.1023,8.2827,8.0712,8.2758,20813198,0
2013-06-07,8.3426,8.3426,8.0946,8.1201,20611104,0
2013-06-10,8.1491,8.2452,8.0837,8.1568,20704586,0
2013-06-11,8.1023,8.1141,7.981,7.9935,24869609,0
2013-06-12,8.0241,8.0422,7.8309,7.843,22533203,0
2013-06-13,7.8004,8.3064,7.7644,8.2657,37590507,0
2013-06-14,8.2657,8.4209,8.1669,8.2163,19756130,0
2013-06-17,8.2044,8.2163,7.9506,7.981,19869358,0
2013-06-18,7.9746,8.0837,7.8928,8.0422,15468250,0
2013-06-19,8.1568,8.2409,7.8181,7.8181,28120035,0
2013-06-20,7.746,7.7531,7.4987,7.5533,36595900,0
2013-06-21,7.6267,7.7589,7.5837,7.621,44026117,0
2013-06-24,7.5774,7.662,7.319,7.4818,31295740,0
2013-06-25,7.5728,7.7163,7.5245,7.669,20675516,0
2013-06-26,7.8078,7.8969,7.746,7.843,31872118,0
2013-06-27,7.8688,7.9481,7.8486,7.8945,16864382,0
2013-06-28,7.8737,7.8978,7.7932,7.806,20421674,0
2013-07-01,7.806,7.8794,7.7252,7.7252,17813707,0
2013-07-02,7.7003,7.763,7.6064,7.6267,16820531,0
2013-07-03,7.6064,7.6064,7.4451,7.5324,14277918,0
2013-07-05,7.4451,7.4514,6.9494,7.1476,43417752,0
2013-07-08,7.0179,7.4077,7.0105,7.3658,40651053,0
2013-07-09,7.359,7.4514,7.2777,7.3026,19545254,0
2013-07-10,7.2777,7.3341,7.1235,7.1594,20967348,0
2013-07-11,7.2604,7.5214,7.2534,7.5144,29099107,0
2013-07-12,7.5075,7.5075,7.3094,7.3395,19285942,0
2013-07-15,7.3274,7.5144,7.2407,7.4965,16638242,0
2013-07-16,7.4965,7.5144,7.4514,7.4514,12733073,0
2013-07-17,7.4965,7.613,7.4824,7.5393,14183504,0
2013-07-18,7.5642,7.5705,7.3907,7.4336,15072856,0
2013-07-19,7.4336,7.4824,7.4202,7.4717,10325337,0
2013-07-22,7.4451,7.4824,7.4397,7.4765,8011663,0
2013-07-23,7.4646,7.5214,7.4265,7.4577,15344013,0
2013-07-24,7.4155,7.4265,7.2037,7.2777,22095221,0
2013-07-25,7.2407,7.2852,7.1798,7.2604,14304228,0
2013-07-26,7.2777,7.3341,7.2467,7.3274,9540942,0
2013-07-29,7.4202,7.4397,7.3094,7.3907,14792697,0
2013-07-30,7.4514,7.5884,7.4077,7.4577,19824526,0
2013-07-31,7.4265,7.4717,7.2973,7.4023,18644013,0
2013-08-01,7.3907,7.4023,7.2037,7.2037,17910472,0
2013-08-02,7.3026,7.3711,7.2407,7.2852,21085216,0
2013-08-05,7.2897,7.2973,7.1535,7.1798,20239652,0
2013-08-06,7.1661,7.2219,7.1103,7.2037,14539550,0
2013-08-07,7.1594,7.2534,7.1476,7.2286,14004926,0
2013-08-08,7.2467,7.5393,7.2339,7.5253,27080603,0
2013-08-09,7.5393,7.5517,7.3954,7.4155,15570529,0
2013-08-12,7.4265,7.4965,7.4155,7.4336,15123650,0
2013-08-13,7.4023,7.4202,7.2157,7.2157,21481002,0
2013-08-14,7.2219,7.3341,7.2037,7.2973,12527371,0
2013-08-15,7.2097,7.2097,7.092,7.1352,21235461,0
2013-08-16,7.1352,7.1411,6.9855,6.9989,19076262,0
2013-08-19,6.9855,6.9989,6.601,6.6204,52047395,0
2013-08-20,6.6751,6.8993,6.6635,6.8495,25895185,0
2013-08-21,6.8187,6.9049,6.7129,6.7938,20339769,0
2013-08-22,6.8309,6.8872,6.7753,6.8617,18160086,0
2013-08-23,6.9049,7.1103,6.88,7.092,19128746,0
2013-08-26,7.1411,7.1908,7.0546,7.1037,14394665,0
2013-08-27,7.067,7.2467,7.0546,7.1661,15970875,0
2013-08-28,7.1235,7.1411,7.0179,7.0546,11822518,0
2013-08-29,7.0238,7.2648,7.0041,7.2407,19522979,0
2013-08-30,7.2339,7.3094,7.2037,7.2467,14838709,0
2013-09-03,7.227,7.2392,7.0348,7.1759,15257347,0
2013-09-04,7.1698,7.2648,7.1632,7.2013,13900025,0
2013-09-05,7.1632,7.2075,7.0737,7.131,17906176,0
2013-09-06,7.2527,7.3877,7.246,7.316,20035985,0
2013-09-09,7.3523,7.3771,7.2407,7.2852,17392501,0
2013-09-10,7.2852,7.2852,7.106,7.131,20338118,0
2013-09-11,7.1286,7.2897,7.1286,7.2897,17294032,0
2013-09-12,7.2973,7.359,7.2777,7.3026,10591079,0
2013-09-13,7.3289,7.4717,7.3107,7.4507,21875572,0
2013-09-16,7.6064,7.6379,7.3658,7.4023,22917704,0
2013-09-17,7.4249,7.4567,7.3417,7.4188,13010523,0
2013-09-18,7.4188,7.8022,7.3877,7.7901,38823517,0
2013-09-19,7.8212,7.8277,7.5473,7.6038,24301126,0
2013-09-20,7.5222,7.5338,7.3877,7.4064,27594036,0
2013-09-23,7.4188,7.5774,7.3992,7.4973,19405239,0
2013-09-24,7.4824,7.5845,7.4382,7.4717,21982550,0
2013-09-25,7.4896,7.5527,7.4717,7.5161,16878777,0
2013-09-26,7.5161,7.5473,7.4507,7.4824,20379367,0
2013-09-27,7.4755,7.4896,7.4124,7.4382,17412176,0
2013-09-30,7.3667,7.4451,7.323,7.4064,19732262,0
2013-10-01,7.3676,7.5222,7.3478,7.5013,20852907,0
2013-10-02,7.4717,7.541,7.4567,7.5161,17866975,0
2013-10-03,7.4824,7.5268,7.4451,7.4973,16945702,0
2013-10-04,7.4507,7.4639,7.3032,7.3734,21964958,0
2013-10-07,7.323,7.4064,7.323,7.3478,10847236,0
2013-10-08,7.3289,7.3809,7.2648,7.316,20187693,0
2013-10-09,7.316,7.4319,7.3107,7.4188,31241646,0
2013-10-10,7.5013,7.541,7.3676,7.4567,20741769,0
2013-10-11,7.4824,7.5013,7.4249,7.4755,10911462,0
2013-10-14,7.4567,7.4755,7.3809,7.4249,12815471,0
2013-10-15,7.3931,7.4319,7.3809,7.4249,15223158,0
2013-10-16,7.4249,7.5338,7.3734,7.5083,25570886,0
2013-10-17,7.5338,7.694,7.5222,7.6353,25053240,0
2013-10-18,7.6754,7.6811,7.5665,7.5922,16560580,0
2013-10-21,7.6101,7.6101,7.4382,7.4973,21748233,0
2013-10-22,7.5845,7.6811,7.5665,7.6555,47417239,0
2013-10-23,7.6435,7.7196,7.6101,7.6811,22073897,0
2013-10-24,7.7122,7.8093,7.7003,7.77,29626064,0
2013-10-25,7.7636,7.8157,7.7378,7.7773,24476176,0
2013-10-28,7.758,7.8022,7.6811,7.7636,25776558,0
2013-10-29,7.5665,7.5845,7.4064,7.4896,40945651,0
2013-10-30,7.4896,7.6298,7.4249,7.5083,19146896,0
2013-10-31,7.6038,7.6298,7.4717,7.541,18073684,0
2013-11-01,7.4973,7.5665,7.4717,7.541,12358878,0
2013-11-04,7.4973,7.5161,7.4124,7.4382,17106739,0
2013-11-05,7.4124,7.4382,7.3478,7.3547,15617375,0
2013-11-06,7.3621,7.4064,7.3547,7.4064,12747736,0
2013-11-07,7.2075,7.227,7.0091,7.0606,42629364,0
2013-11-08,7.0032,7.0091,6.7663,6.8181,37039836,0
2013-11-11,6.7794,6.7794,6.5875,6.6384,35662716,0
2013-11-12,6.6321,6.7289,6.6066,6.7218,38474796,0
2013-11-13,6.7087,6.8557,6.69,6.8557,28087006,0
2013-11-14,6.8752,6.9974,6.8752,6.9202,19980295,0
2013-11-15,6.9265,6.9578,6.8436,6.8622,14421980,0
2013-11-18,6.85,6.8752,6.7602,6.7663,16207664,0
2013-11-19,6.7602,6.7663,6.7155,6.7155,11879446,0
2013-11-20,6.7218,6.7987,6.6517,6.6643,30289942,0
2013-11-21,6.6517,6.69,6.6004,6.6197,20011105,0
2013-11-22,6.6127,6.6259,6.4982,6.5492,21935482,0
2013-11-25,6.5241,6.5749,6.4982,6.5241,17521421,0
2013-11-26,6.4792,6.5241,6.3064,6.3064,68716486,0
2013-11-27,6.4209,6.5173,6.4085,6.5103,25803078,0
2013-11-29,6.5173,6.5301,6.4658,6.4982,8927016,0
2013-12-02,6.5103,6.5103,6.3571,6.4019,22866846,0
2013-12-03,6.3828,6.4401,6.3703,6.4338,17661378,0
2013-12-04,6.3571,6.4658,6.2806,6.4275,24035914,0
2013-12-05,6.3255,6.3762,6.2998,6.3064,24932221,0
2013-12-06,6.3255,6.3379,6.1781,6.2296,25965650,0
2013-12-09,6.2037,6.4085,6.1975,6.4019,23429485,0
2013-12-10,6.4338,6.5749,6.4275,6.5241,30551646,0
2013-12-11,6.505,6.5103,6.3828,6.3828,17555923,0
2013-12-12,6.3762,6.4401,6.3188,6.3762,15576298,0
2013-12-13,6.4149,6.4536,6.3379,6.3571,14547627,0
2013-12-16,6.3571,6.3703,6.2612,6.2806,20631509,0
2013-12-17,6.3319,6.4726,6.2998,6.4536,28173106,0
2013-12-18,6.4275,6.6321,6.3703,6.5361,32796313,0
2013-12-19,6.4536,6.4536,6.2806,6.312,45676604,0
2013-12-20,6.3703,6.4848,6.3636,6.4597,41770503,0
2013-12-23,6.4658,6.5875,6.4536,6.5429,31890749,0
2013-12-24,6.5301,6.5552,6.4597,6.4658,9337042,0
2013-12-26,6.4658,6.5173,6.4658,6.4726,20774409,0
2013-12-27,6.505,6.5254,6.4658,6.4792,19583048,0
2013-12-30,6.4726,6.4852,6.4066,6.4392,36576087,0
2013-12-31,6.4392,6.6239,6.4326,6.5713,31882298,0
2014-01-02,6.5713,6.683,6.5713,6.5977,16490849,0
2014-01-03,6.6239,6.6564,6.5382,6.591,13757120,0
2014-01-06,6.6106,6.6769,6.6106,6.6635,13935103,0
2014-01-07,6.6564,6.776,6.6503,6.7554,23948577,0
2014-01-08,6.7289,6.7426,6.6302,6.69,16848697,0
2014-01-09,6.7093,6.7165,6.5713,6.6441,17564338,0
2014-01-10,6.769,6.769,6.6564,6.7497,24447453,0
2014-01-13,6.7554,6.888,6.7233,6.848,24099415,0
2014-01-14,6.828,6.8417,6.7031,6.7165,13389772,0
2014-01-15,6.6968,6.7554,6.683,6.683,10587793,0
2014-01-16,6.69,6.7426,6.6635,6.7289,9113805,0
2014-01-17,6.7359,6.7359,6.6769,6.7233,7725956,0
2014-01-21,6.7289,6.8417,6.7289,6.828,11263536,0
2014-01-22,6.8079,6.8617,6.8024,6.848,14275961,0
2014-01-23,6.8417,6.9792,6.8417,6.9336,17056279,0
2014-01-24,6.974,7.0391,6.9336,6.9474,21674421,0
2014-01-27,6.9407,6.9864,6.8617,6.868,16708010,0
2014-01-28,6.868,6.9672,6.848,6.8743,17845210,0
2014-01-29,6.8807,6.9474,6.8417,6.9206,9747724,0
2014-01-30,6.9407,6.9672,6.901,6.96,11525233,0
2014-01-31,6.9864,7.1382,6.96,7.0994,26457582,0
2014-02-03,7.1111,7.2309,7.0994,7.1382,28048816,0
2014-02-04,7.1447,7.1515,7.0525,7.1111,23473685,0
2014-02-05,7.125,7.2499,7.1111,7.2437,22726076,0
2014-02-06,7.2572,7.3289,7.1111,7.1316,16832063,0
2014-02-07,7.1582,7.2369,7.0994,7.184,15322113,0
2014-02-10,7.2045,7.2174,7.1646,7.1978,12914953,0
2014-02-11,7.1908,7.2241,7.1646,7.184,12794575,0
2014-02-12,7.1908,7.1908,7.1382,7.1515,10568598,0
2014-02-13,7.1382,7.2241,7.1382,7.2045,10159867,0
2014-02-14,7.0848,7.1515,7.0657,7.1184,22862218,0
2014-02-18,7.1111,7.2437,7.092,7.2369,15532277,0
2014-02-19,7.2499,7.2762,7.1582,7.1582,12579712,0
2014-02-20,7.1646,7.2045,7.0788,7.1515,11971475,0
2014-02-21,7.1515,7.1515,7.0729,7.0788,9028228,0
2014-02-24,7.0994,7.1515,7.0848,7.1052,11363916,0
2014-02-25,7.1184,7.2241,7.1111,7.1646,15292586,0
2014-02-26,7.3365,7.4468,7.2701,7.3553,27543021,0
2014-02-27,7.3289,7.3946,7.323,7.3628,18403901,0
2014-02-28,7.3819,7.3946,7.323,7.3681,20269422,0
2014-03-03,7.3681,7.4615,7.3553,7.4155,18737020,0
2014-03-04,7.428,7.4421,7.3486,7.3893,19987589,0
2014-03-05,7.4155,7.4343,7.3893,7.4077,13300953,0
2014-03-06,7.4155,7.4343,7.375,7.3893,12383396,0
2014-03-07,7.323,7.3289,7.1908,7.2241,23119010,0
2014-03-10,7.2437,7.31,7.2309,7.2762,12958434,0
2014-03-11,7.2762,7.3154,7.2572,7.2762,12508214,0
2014-03-12,7.289,7.4077,7.2701,7.3946,10891686,0
2014-03-13,7.3946,7.4802,7.3946,7.4733,15474993,0
2014-03-14,7.4733,7.5144,7.4468,7.4685,11706170,0
2014-03-17,7.4802,7.4995,7.428,7.4343,12778844,0
2014-03-18,7.4421,7.5261,7.4343,7.5214,12567976,0
2014-03-19,7.5261,7.5859,7.3417,7.3486,27108090,0
2014-03-20,7.3486,7.3946,7.2572,7.3628,23399050,0
2014-03-21,7.4077,7.5674,7.3893,7.5674,58500434,0
2014-03-24,7.5473,7.5527,7.4343,7.4802,20425051,0
2014-03-25,7.4879,7.5066,7.3553,7.3681,31144389,0
2014-03-26,7.4155,7.428,7.3681,7.3819,14868064,0
2014-03-27,7.375,7.4343,7.3154,7.4343,18211556,0
2014-03-28,7.4615,7.4887,7.3809,7.4009,15490371,0
2014-03-31,7.4077,7.4693,7.3335,7.428,15303552,0
2014-04-01,7.4475,7.4475,7.3539,7.4475,13234718,0
2014-04-02,7.4343,7.4546,7.3734,7.3931,13633637,0
2014-04-03,7.3877,7.3931,7.2995,7.3463,14581027,0
2014-04-04,7.3809,7.4965,7.3667,7.4746,20251620,0
2014-04-07,7.4546,7.6038,7.4546,7.5635,16659061,0
2014-04-08,7.5501,7.6515,7.5501,7.6451,16429003,0
2014-04-09,7.6308,7.7116,7.5976,7.7051,17204057,0
2014-04-10,7.7051,7.7806,7.6915,7.7051,13032485,0
2014-04-11,7.6915,7.7806,7.6842,7.7597,13534708,0
2014-04-14,7.746,7.7732,7.6515,7.6996,9711074,0
2014-04-15,7.7051,7.7732,7.6515,7.7324,17879767,0
2014-04-16,7.7324,7.7732,7.7116,7.726,11676458,0
2014-04-17,7.7324,7.7732,7.5705,7.6178,16794474,0
2014-04-21,7.6178,7.6643,7.6038,7.6451,8607797,0
2014-04-22,7.6451,7.7531,7.6451,7.726,14247808,0
2014-04-23,7.7531,7.7661,7.7051,7.7187,7814483,0
2014-04-24,7.7187,7.787,7.6996,7.7387,10736802,0
2014-04-25,7.7387,7.8477,7.6996,7.8206,19314477,0
2014-04-28,7.8078,7.835,7.726,7.7531,14967614,0
2014-04-29,7.7597,7.7806,7.6515,7.6842,11972173,0
2014-04-30,7.7051,7.835,7.6996,7.8206,20551188,0
2014-05-01,7.8477,7.9217,7.8414,7.8952,16535875,0
2014-05-02,7.8269,7.8688,7.7997,7.8141,10198550,0
2014-05-05,7.8269,7.8952,7.7997,7.8811,7740454,0
2014-05-06,7.8688,7.8887,7.835,7.8745,7107415,0
2014-05-07,7.8811,8.0373,7.8811,8.0166,18208158,0
2014-05-08,7.6371,7.8206,7.6308,7.7932,33058746,0
2014-05-09,7.7932,7.9217,7.787,7.8688,19458289,0
2014-05-12,7.8613,7.9018,7.7932,7.7997,12662015,0
2014-05-13,7.7997,7.8414,7.7732,7.8078,9422228,0
2014-05-14,7.835,7.9291,7.5827,7.9083,11452540,0
2014-05-15,7.9083,7.963,7.8539,7.9083,15374574,0
2014-05-16,7.8811,7.9158,7.8477,7.9158,10916522,0
2014-05-19,7.9158,7.949,7.8952,7.9432,7407873,0
2014-05-20,7.9356,7.9755,7.8887,7.9018,9026848,0
2014-05-21,7.9018,7.949,7.8811,7.9432,11003775,0
2014-05-22,7.9217,7.9703,7.9018,7.9217,9484413,0
2014-05-23,7.9356,7.963,7.9217,7.963,7908266,0
2014-05-27,7.9755,8.0026,7.9291,7.9703,12273861,0
2014-05-28,7.9755,7.9968,7.949,7.9556,9748950,0
2014-05-29,7.9556,7.9828,7.9217,7.9217,7336634,0
2014-05-30,7.9217,8.0026,7.9018,7.9828,22689424,0
2014-06-02,7.9902,8.0241,7.9556,7.963,9374315,0
2014-06-03,7.963,7.963,7.8688,7.8811,12810494,0
2014-06-04,7.8887,7.8887,7.7531,7.787,19498838,0
2014-06-05,7.8078,7.8688,7.7997,7.835,11308853,0
2014-06-06,7.8539,7.9083,7.8414,7.8745,7443262,0
2014-06-09,7.8745,7.9018,7.8539,7.8688,7023195,0
2014-06-10,7.8613,7.8811,7.7997,7.8141,6497889,0
2014-06-11,7.8141,7.8688,7.787,7.835,8462007,0
2014-06-12,7.8269,7.8269,7.7531,7.8141,10372350,0
2014-06-13,7.8141,7.8811,7.7597,7.8811,11965005,0
2014-06-16,7.8745,7.8887,7.8269,7.8477,9142087,0
2014-06-17,7.8414,7.8539,7.7732,7.7732,9874901,0
2014-06-18,7.7932,7.8206,7.7324,7.7997,16779893,0
2014-06-19,7.8269,7.8414,7.7997,7.835,7679334,0
2014-06-20,7.8613,7.8887,7.7661,7.8887,17766189,0
2014-06-23,7.8952,7.963,7.8811,7.9556,9847210,0
2014-06-24,7.9828,7.9828,7.9158,7.9158,10496697,0
2014-06-25,7.9158,7.949,7.8887,7.9083,13593691,0
2014-06-26,7.9083,7.9828,7.8745,7.963,19116599,0
2014-06-27,7.9911,8.0044,7.9217,7.9349,17168691,0
2014-06-30,7.9481,7.9556,7.8945,7.9423,12641081,0
2014-07-01,7.9481,7.9838,7.8309,7.8518,10851867,0
2014-07-02,7.8309,7.8444,7.6996,7.7892,18285419,0
2014-07-03,7.7404,7.7477,7.657,7.6842,13175424,0
2014-07-07,7.6915,7.7051,7.6234,7.6915,12295912,0
2014-07-08,7.6996,7.81,7.6915,7.7611,11586147,0
2014-07-09,7.7964,7.8028,7.7267,7.7548,10442717,0
2014-07-10,7.7611,7.8309,7.7332,7.7748,10258201,0
2014-07-11,7.7748,7.7892,7.7404,7.7611,5861037,0
2014-07-14,7.7477,7.7964,7.7404,7.7829,8856701,0
2014-07-15,7.7685,7.81,7.7611,7.7964,6990792,0
2014-07-16,7.7964,7.8165,7.7748,7.8028,10681820,0
2014-07-17,7.7892,7.8165,7.7611,7.7611,8751711,0
2014-07-18,7.7829,7.8237,7.7748,7.8165,5051554,0
2014-07-21,7.8165,7.8518,7.8028,7.8309,5224762,0
2014-07-22,7.8309,7.8518,7.8165,7.8518,4153230,0
2014-07-23,7.8518,7.8728,7.8309,7.8518,4880894,0
2014-07-24,7.8518,7.8663,7.8237,7.8444,4991287,0
2014-07-25,7.8309,7.8787,7.8309,7.8728,3570933,0
2014-07-28,7.8728,7.9911,7.8728,7.9763,8109551,0
2014-07-29,7.9978,8.0044,7.9282,7.9282,5571827,0
2014-07-30,7.9002,7.9282,7.7548,7.7685,9645821,0
2014-07-31,7.7685,7.7964,7.6996,7.7122,14359815,0
2014-08-01,7.7332,7.8518,7.7267,7.7748,7773454,0
2014-08-04,7.8165,7.8309,7.7548,7.7892,7302304,0
2014-08-05,7.7892,7.8518,7.7829,7.8165,8278320,0
2014-08-06,7.8237,7.8444,7.7611,7.8237,10595187,0
2014-08-07,7.9763,7.9911,7.8867,7.9481,14835335,0
2014-08-08,7.9556,7.9838,7.9349,7.9556,7762183,0
2014-08-11,7.9481,7.963,7.9282,7.9481,6698975,0
2014-08-12,7.963,7.9978,7.9556,7.9838,9252719,0
2014-08-13,7.9911,8.0398,7.9763,7.9978,7843153,0
2014-08-14,8.0044,8.0814,7.9911,8.0598,11907018,0
2014-08-15,8.0878,8.178,8.0671,8.1711,14036094,0
2014-08-18,8.178,8.1908,8.1218,8.1499,9533026,0
2014-08-19,8.1635,8.1984,8.1499,8.178,11721562,0
2014-08-20,8.178,8.247,8.1711,8.2418,19700540,0
2014-08-21,8.2264,8.3029,8.2264,8.2827,11973259,0
2014-08-22,8.2682,8.2964,8.1635,8.178,12146536,0
2014-08-25,8.2061,8.2264,8.1865,8.2061,7946810,0
2014-08-26,8.219,8.275,8.2061,8.2418,7375960,0
2014-08-27,8.2624,8.2682,8.219,8.2624,6786327,0
2014-08-28,8.2624,8.2682,8.2342,8.2342,5809631,0
2014-08-29,8.247,8.275,8.2264,8.2682,7450463,0
2014-09-02,8.275,8.2827,8.1635,8.1908,11510686,0
2014-09-03,8.2342,8.2624,8.2137,8.2342,15377891,0
2014-09-04,8.2342,8.2418,8.1303,8.1585,12240023,0
2014-09-05,8.1865,8.2137,8.178,8.2137,10431286,0
2014-09-08,8.2061,8.2137,8.1635,8.1984,6193523,0
2014-09-09,8.1984,8.2342,8.1635,8.1865,11619866,0
2014-09-10,8.1635,8.1865,8.1023,8.1363,13764737,0
2014-09-11,8.1363,8.1865,8.1092,8.1431,8366380,0
2014-09-12,8.0946,8.1158,7.8945,7.9068,21230130,0
2014-09-15,7.9068,7.963,7.8867,7.9068,7754847,0
2014-09-16,7.9068,7.9838,7.8309,7.9423,14572345,0
2014-09-17,7.963,7.9838,7.8945,7.9217,11192237,0
2014-09-18,7.9217,7.9282,7.7548,7.81,16432203,0
2014-09-19,7.8663,7.9002,7.7964,7.8587,19299211,0
2014-09-22,7.8787,7.9142,7.8028,7.81,9752067,0
2014-09-23,7.8165,7.8309,7.7892,7.7964,7931529,0
2014-09-24,7.8028,7.8663,7.7829,7.81,9715377,0
2014-09-25,7.81,7.8663,7.7892,7.8518,12455259,0
2014-09-26,7.8381,7.8444,7.6016,7.7964,20195422,0
2014-09-29,7.7819,7.7964,7.7252,7.7531,13924937,0
2014-09-30,7.7531,7.7676,7.6101,7.6251,19268582,0
2014-10-01,7.6386,7.8524,7.6251,7.8317,17950106,0
2014-10-02,7.7892,7.8244,7.6754,7.7099,13156162,0
2014-10-03,7.6674,7.7317,7.6386,7.7036,11009533,0
2014-10-06,7.7036,7.7819,7.6963,7.7317,9104262,0
2014-10-07,7.746,7.8679,7.7171,7.8244,13109761,0
2014-10-08,7.8461,7.9886,7.8174,7.9746,16357148,0
2014-10-09,7.9961,8.0954,7.953,8.01,22703144,0
2014-10-10,8.0175,8.082,7.9746,7.981,12337830,0
2014-10-13,7.9961,8.1176,7.981,8.0455,13118937,0
2014-10-14,8.0886,8.132,8.054,8.0886,12199770,0
2014-10-15,8.1457,8.2113,7.9961,8.0317,19978646,0
2014-10-16,8.0026,8.0598,7.9183,7.9961,15600971,0
2014-10-17,8.0026,8.0317,7.9746,7.9961,9424920,0
2014-10-20,7.9886,8.0598,7.9596,8.0598,7408537,0
2014-10-21,8.0598,8.1099,8.0175,8.0746,8122121,0
2014-10-22,8.082,8.1457,8.0598,8.0886,6947431,0
2014-10-23,8.0954,8.1031,8.0317,8.0598,5431790,0
2014-10-24,8.082,8.1099,8.054,8.1099,8203335,0
2014-10-27,8.1031,8.1669,8.0746,8.1534,11570420,0
2014-10-28,8.1611,8.1891,8.1176,8.1669,6669724,0
2014-10-29,8.138,8.1611,7.9886,8.039,11723913,0
2014-10-30,8.0317,8.1031,8.01,8.0954,6470484,0
2014-10-31,8.132,8.1457,8.0671,8.1457,10208260,0
2014-11-03,8.132,8.2027,8.1244,8.138,7282851,0
2014-11-04,8.1457,8.1746,8.0455,8.0954,6793732,0
2014-11-05,8.0954,8.1031,8.0317,8.0954,7760242,0
2014-11-06,8.0455,8.138,8.039,8.0455,8255288,0
2014-11-07,8.0249,8.0671,8.0026,8.054,14199309,0
2014-11-10,8.0249,8.0886,8.0249,8.0746,7608440,0
2014-11-11,8.0746,8.0954,8.0317,8.0671,5786243,0
2014-11-12,8.0671,8.0886,8.0317,8.0886,6101697,0
2014-11-13,8.0886,8.138,8.0746,8.1099,4163977,0
2014-11-14,8.1031,8.1669,8.0954,8.1669,7265729,0
2014-11-17,8.138,8.2113,8.132,8.2113,7721613,0
2014-11-18,8.2113,8.2316,8.1746,8.2113,6188652,0
2014-11-19,8.1891,8.2239,8.1611,8.1891,4132260,0
2014-11-20,8.2027,8.2393,8.1669,8.2239,4178659,0
2014-11-21,8.2393,8.2393,8.1611,8.2113,6358976,0
2014-11-24,8.2171,8.2674,8.1823,8.2452,6706038,0
2014-11-25,8.2393,8.2529,8.2171,8.2529,7304042,0
2014-11-26,8.2529,8.2674,8.2113,8.2239,6015573,0
2014-11-28,8.2316,8.2604,8.2113,8.2239,4943060,0
2014-12-01,8.2239,8.2393,8.1891,8.2393,7744396,0
2014-12-02,8.2452,8.2817,8.2171,8.2817,8022557,0
2014-12-03,8.2529,8.3173,8.2452,8.2954,6789419,0
2014-12-04,8.2817,8.3173,8.2604,8.3173,6164103,0
2014-12-05,8.2316,8.2452,8.132,8.1746,12466831,0
2014-12-08,8.1746,8.2171,8.054,8.1031,11489046,0
2014-12-09,8.0671,8.1746,8.0455,8.1611,8555225,0
2014-12-10,8.132,8.1534,8.082,8.0886,8440641,0
2014-12-11,8.0886,8.2239,8.0455,8.2239,14374902,0
2014-12-12,8.2027,8.2113,8.138,8.1457,7974529,0
2014-12-15,8.1534,8.1534,7.9746,7.9886,9455902,0
2014-12-16,7.9746,8.0455,7.896,7.9026,10425796,0
2014-12-17,7.9183,8.0026,7.896,7.9961,12860015,0
2014-12-18,8.01,8.0455,7.9465,8.0175,9070188,0
2014-12-19,7.9961,8.0886,7.953,8.0886,21879995,0
2014-12-22,8.0954,8.1031,8.054,8.082,9937421,0
2014-12-23,8.1031,8.1099,8.0317,8.039,7523980,0
2014-12-24,8.0249,8.0455,7.939,8.0026,6780619,0
2014-12-26,8.01,8.138,7.9961,8.0954,7892601,0
2014-12-29,8.0954,8.1763,8.0886,8.1031,11023328,0
2014-12-30,8.1031,8.1397,7.9935,8.0523,13707411,0
2014-12-31,8.0299,8.1031,7.9209,7.9273,12349363,0
2015-01-02,7.9562,8.1329,7.9273,8.0954,9901619,0
2015-01-05,8.0523,8.0671,7.9787,8.0151,8833589,0
2015-01-06,8.0523,8.0737,8.0077,8.0589,13360553,0
2015-01-07,8.0523,8.0737,7.9861,8.0226,8401983,0
2015-01-08,8.0373,8.0523,7.9713,8.0011,7366518,0
2015-01-09,8.0011,8.0077,7.9125,7.9273,7950201,0
2015-01-12,7.9209,7.9562,7.853,7.9273,8364057,0
2015-01-13,7.9273,7.9273,7.7508,7.8022,11022368,0
2015-01-14,7.7589,7.7956,7.6779,7.7956,13337496,0
2015-01-15,7.8022,7.8317,7.7508,7.7661,9524277,0
2015-01-16,7.7508,7.8688,7.7147,7.7806,13246013,0
2015-01-20,7.7885,7.8244,7.6194,7.6627,12494046,0
2015-01-21,7.6627,7.7147,7.5976,7.7077,10573591,0
2015-01-22,7.7292,7.8468,7.7147,7.8244,11418838,0
2015-01-23,7.8317,7.853,7.6707,7.7364,16408089,0
2015-01-26,7.7364,7.8317,7.7147,7.8244,10471111,0
2015-01-27,7.8022,7.853,7.7508,7.81,7462629,0
2015-01-28,7.8174,7.8244,7.7292,7.7364,8205472,0
2015-01-29,7.7885,7.8468,7.6267,7.7364,13836382,0
2015-01-30,7.7003,7.7806,7.641,7.7436,14157220,0
2015-02-02,7.7292,7.7292,7.6113,7.6779,12921529,0
2015-02-03,7.641,7.7732,7.6339,7.7732,9429949,0
2015-02-04,7.7508,7.7806,7.641,7.6562,9440119,0
2015-02-05,7.649,7.7732,7.6194,7.7508,14079284,0
2015-02-06,7.7219,7.7219,7.6038,7.7003,13215884,0
2015-02-09,7.7003,7.7661,7.6851,7.7364,7763792,0
2015-02-10,7.7219,7.7885,7.7147,7.7147,10530361,0
2015-02-11,7.7077,7.7508,7.6851,7.7077,5645730,0
2015-02-12,7.7364,7.8317,7.7364,7.8174,8390459,0
2015-02-13,7.8174,7.8613,7.7806,7.8397,9091774,0
2015-02-17,7.8022,7.9273,7.7956,7.8468,7961398,0
2015-02-18,7.8317,7.853,7.7364,7.8397,6706539,0
2015-02-19,7.8244,7.9125,7.7956,7.8688,9717509,0
2015-02-20,7.8761,7.891,7.8317,7.8613,7532553,0
2015-02-23,7.8613,7.891,7.8174,7.8613,6743085,0
2015-02-24,7.8468,7.8468,7.7806,7.81,11015549,0
2015-02-25,7.7589,7.9423,7.7364,7.8022,11107805,0
2015-02-26,7.7885,7.81,7.7292,7.7508,9717471,0
2015-02-27,7.7508,7.8244,7.7436,7.7885,13233949,0
2015-03-02,7.7885,7.8397,7.7589,7.7806,8928353,0
2015-03-03,7.7806,7.7885,7.7436,7.7732,8280075,0
2015-03-04,7.7732,7.853,7.7589,7.8317,9788407,0
2015-03-05,7.8244,7.8317,7.7508,7.7806,7879024,0
2015-03-06,7.7077,7.7364,7.6194,7.649,14538540,0
2015-03-09,7.649,7.7364,7.6339,7.649,8163075,0
2015-03-10,7.6339,7.6339,7.5759,7.5899,9925181,0
2015-03-11,7.5976,7.6339,7.5463,7.5533,11970515,0
2015-03-12,7.5683,7.6562,7.5683,7.6339,9282356,0
2015-03-13,7.6339,7.7003,7.5899,7.7003,12454205,0
2015-03-16,7.6779,7.7732,7.6779,7.7147,9235174,0
2015-03-17,7.7219,7.8022,7.7077,7.7806,8458985,0
2015-03-18,7.7885,7.9125,7.7661,7.8613,15230180,0
2015-03-19,7.8613,7.8978,7.81,7.8468,8061755,0
2015-03-20,7.8688,7.949,7.853,7.8761,28912079,0
2015-03-23,7.8761,8.0151,7.8688,7.9713,15365592,0
2015-03-24,7.9787,7.9935,7.9209,7.9209,9919043,0
2015-03-25,7.9423,8.0077,7.9209,7.9209,12873796,0
2015-03-26,7.9209,7.9787,7.9125,7.934,9398705,0
2015-03-27,7.9498,8.0026,7.8978,7.9423,10478838,0
2015-03-30,7.9423,7.9721,7.8587,7.8811,13922640,0
2015-03-31,7.8811,7.9041,7.8444,7.8444,12520739,0
2015-04-01,7.8444,7.9041,7.8366,7.8745,9834945,0
2015-04-02,7.8896,7.92,7.8587,7.8811,5528352,0
2015-04-06,7.8811,7.9572,7.8811,7.934,6965827,0
2015-04-07,7.9498,7.9572,7.8518,7.8587,12151996,0
2015-04-08,7.822,7.8811,7.8141,7.8518,13135357,0
2015-04-09,7.8518,7.8745,7.798,7.798,12971586,0
2015-04-10,7.822,7.8811,7.822,7.8444,7541242,0
2015-04-13,7.8366,7.8587,7.806,7.806,10923721,0
2015-04-14,7.8285,7.8518,7.7756,7.7838,12131299,0
2015-04-15,7.7756,7.8141,7.7387,7.7387,10660873,0
2015-04-16,7.7387,7.7918,7.7003,7.7611,7231688,0
2015-04-17,7.7531,7.798,7.746,7.7611,7583008,0
2015-04-20,7.7691,7.7838,7.746,7.7838,7840711,0
2015-04-21,7.7838,7.806,7.7235,7.7308,7999374,0
2015-04-22,7.7387,7.7531,7.7163,7.746,5559469,0
2015-04-23,7.746,7.7531,7.7235,7.7387,5629116,0
2015-04-24,7.7387,7.746,7.7163,7.7308,5815215,0
2015-04-27,7.7163,7.7387,7.7084,7.7163,6790818,0
2015-04-28,7.7003,7.7235,7.6178,7.6555,10644769,0
2015-04-29,7.5877,7.6555,7.5728,7.6178,16293773,0
2015-04-30,7.6402,7.6483,7.5501,7.5954,22784022,0
2015-05-01,7.5797,7.6627,7.5797,7.633,10780135,0
2015-05-04,7.6178,7.6707,7.6101,7.6555,11294826,0
2015-05-05,7.6402,7.6483,7.5572,7.5728,11402351,0
2015-05-06,7.5572,7.565,7.4973,7.5277,15052952,0
2015-05-07,7.4669,7.6023,7.3539,7.5877,19227843,0
2015-05-08,7.6257,7.6627,7.5572,7.6178,9751682,0
2015-05-11,7.5954,7.5954,7.5346,7.5501,12851361,0
2015-05-12,7.5424,7.6555,7.5346,7.6178,9604900,0
2015-05-13,7.633,7.6555,7.5728,7.5797,7160329,0
2015-05-14,7.5954,7.6483,7.5954,7.633,4990062,0
2015-05-15,7.633,7.6932,7.6178,7.6779,7616386,0
2015-05-18,7.6555,7.7003,7.6483,7.7003,5861575,0
2015-05-19,7.686,7.7308,7.6555,7.686,11843722,0
2015-05-20,7.6932,7.7387,7.6932,7.7003,10774301,0
2015-05-21,7.7084,7.746,7.7003,7.7163,8680006,0
2015-05-22,7.7308,7.7387,7.7003,7.7308,9680220,0
2015-05-26,7.7308,7.7387,7.7084,7.7163,7292509,0
2015-05-27,7.7084,7.7691,7.7003,7.7387,9339609,0
2015-05-28,7.7308,7.8285,7.7308,7.7918,17304880,0
2015-05-29,7.8285,7.8745,7.7918,7.8745,49430745,0
2015-06-01,7.8811,7.8896,7.7838,7.806,10200772,0
2015-06-02,7.7756,7.7838,7.7003,7.7235,9652246,0
2015-06-03,7.7084,7.7084,7.5954,7.6402,14065699,0
2015-06-04,7.6023,7.6402,7.5728,7.6023,19200806,0
2015-06-05,7.5346,7.6101,7.4818,7.4973,23781319,0
2015-06-08,7.4896,7.52,7.4443,7.4746,19028450,0
2015-06-09,7.4669,7.4973,7.384,7.4219,13365677,0
2015-06-10,7.4064,7.4521,7.3915,7.4297,10875619,0
2015-06-11,7.4365,7.5346,7.4297,7.5277,12164934,0
2015-06-12,7.5122,7.5277,7.4592,7.4896,5419900,0
2015-06-15,7.4818,7.5044,7.4141,7.4297,10497335,0
2015-06-16,7.4219,7.4443,7.3915,7.4141,9576538,0
2015-06-17,7.3992,7.52,7.3915,7.5044,15335588,0
2015-06-18,7.52,7.5501,7.5044,7.5424,12600646,0
2015-06-19,7.5501,7.5728,7.4592,7.4592,22446461,0
2015-06-22,7.4896,7.5277,7.4521,7.4521,7697162,0
2015-06-23,7.4746,7.4973,7.4443,7.4746,7369053,0
2015-06-24,7.4746,7.4973,7.4365,7.4365,9193901,0
2015-06-25,7.4443,7.4443,7.3689,7.3689,10439926,0
2015-06-26,7.3689,7.3689,7.2366,7.2445,14583887,0
2015-06-29,7.2054,7.26,7.1511,7.1666,12882252,0
2015-06-30,7.1666,7.2445,7.1511,7.1511,18141706,0
2015-07-01,7.19,7.2677,7.1354,7.2445,9462399,0
2015-07-02,7.2524,7.2989,7.2445,7.2756,8070862,0
2015-07-06,7.2524,7.3222,7.2445,7.2989,10766290,0
2015-07-07,7.3689,7.5324,7.3689,7.5245,22300954,0
2015-07-08,7.509,7.5479,7.4546,7.4778,14940381,0
2015-07-09,7.4934,7.5169,7.3845,7.3922,8705327,0
2015-07-10,7.4155,7.4468,7.3612,7.4,6068116,0
2015-07-13,7.3922,7.439,7.3612,7.3922,7528024,0
2015-07-14,7.3689,7.4233,7.3612,7.4077,8032987,0
2015-07-15,7.4077,7.6101,7.3689,7.5789,25259929,0
2015-07-16,7.5945,7.641,7.5401,7.5556,11599437,0
2015-07-17,7.5401,7.6178,7.5245,7.6101,15073908,0
2015-07-20,7.6178,7.6802,7.5479,7.6339,17228939,0
2015-07-21,7.6023,7.657,7.5867,7.6023,17614091,0
2015-07-22,7.5945,7.6257,7.5479,7.5635,6671871,0
2015-07-23,7.5556,7.5712,7.5013,7.5324,9592838,0
2015-07-24,7.5013,7.5867,7.4468,7.4468,7410560,0
2015-07-27,7.439,7.5401,7.4077,7.4934,9404181,0
2015-07-28,7.509,7.6802,7.4778,7.6023,13536767,0
2015-07-29,7.5867,7.657,7.5556,7.657,6598876,0
2015-07-30,7.6257,7.7732,7.6023,7.7348,10130922,0
2015-07-31,7.7732,7.8437,7.7348,7.7428,13699978,0
2015-08-03,7.7499,7.8206,7.7428,7.7972,10619871,0
2015-08-04,7.7812,7.8206,7.7187,7.7499,6483084,0
2015-08-05,7.7661,7.7732,7.6723,7.6882,18222599,0
2015-08-06,7.8206,7.8821,7.7892,7.8518,22676803,0
2015-08-07,7.8437,7.8671,7.8045,7.8437,13706403,0
2015-08-10,7.8518,7.8671,7.8125,7.8357,15968229,0
2015-08-11,7.8277,7.9365,7.8045,7.9051,21746924,0
2015-08-12,7.9365,7.9993,7.8984,7.9763,34895851,0
2015-08-13,8.0068,8.0308,7.9448,8.0142,13088385,0
2015-08-14,7.9763,8.1005,7.9596,8.0854,10904569,0
2015-08-17,8.0771,8.0928,8.0382,8.0688,20382642,0
2015-08-18,8.0455,8.1158,7.9993,8.1005,22422912,0
2015-08-19,8.1005,8.1473,8.054,8.1235,23129348,0
2015-08-20,8.1005,8.1934,8.1005,8.1082,18132127,0
2015-08-21,8.1005,8.1703,7.9838,7.9838,18958720,0
2015-08-24,7.6956,7.9911,7.5635,7.758,28866983,0
2015-08-25,7.9838,8.0068,7.6802,7.6882,17078581,0
2015-08-26,7.7428,7.8125,7.7036,7.7661,13282052,0
2015-08-27,7.7812,7.9763,7.7812,7.9448,10860487,0
2015-08-28,7.953,7.9763,7.8671,7.9134,7816532,0
2015-08-31,7.9134,7.9291,7.8125,7.8277,9053599,0
2015-09-01,7.7661,7.8437,7.7499,7.8357,9015558,0
2015-09-02,7.8518,7.9448,7.8277,7.8902,11589414,0
2015-09-03,7.9291,7.9679,7.8671,7.953,9023910,0
2015-09-04,7.9217,7.9365,7.8045,7.8587,7636358,0
2015-09-08,7.9365,7.9448,7.8587,7.9217,8242810,0
2015-09-09,7.9448,7.9763,7.7892,7.7892,11212869,0
2015-09-10,7.8125,7.8206,7.7187,7.7428,11418205,0
2015-09-11,7.758,7.8518,7.7428,7.8518,6385543,0
2015-09-14,7.8671,7.8984,7.8357,7.8752,5325441,0
2015-09-15,7.8671,7.9448,7.8518,7.9051,7260329,0
2015-09-16,7.9051,7.9763,7.8821,7.9365,6897797,0
2015-09-17,7.9291,8.1865,7.8821,8.1082,17478001,0
2015-09-18,8.1388,8.1865,8.0688,8.0688,19418797,0
2015-09-21,8.0771,8.2248,8.0771,8.2095,13601152,0
2015-09-22,8.1703,8.2095,8.0771,8.0928,10997996,0
2015-09-23,8.1082,8.2017,8.0928,8.178,8473747,0
2015-09-24,8.1703,8.2409,8.1158,8.2095,11954739,0
2015-09-25,8.2323,8.2409,8.1082,8.1082,15770319,0
2015-09-28,8.0761,8.092,7.9241,7.9556,18693884,0
2015-09-29,7.9556,8.0044,7.8036,7.8119,13750751,0
2015-09-30,7.8437,7.9241,7.7636,7.9075,12902774,0
2015-10-01,7.9316,7.9877,7.8835,7.9481,7887543,0
2015-10-02,7.9316,8.0283,7.9158,8.0201,8493387,0
2015-10-05,8.0118,8.1635,8.0118,8.1635,7315102,0
2015-10-06,8.1568,8.1805,8.132,8.1568,8826261,0
2015-10-07,8.1568,8.2128,8.1397,8.1958,6653272,0
2015-10-08,8.1958,8.2367,8.1244,8.1635,10350228,0
2015-10-09,8.2197,8.2367,8.132,8.1805,12770349,0
2015-10-12,8.2044,8.2929,8.2044,8.2519,6021544,0
2015-10-13,8.2197,8.2929,8.2128,8.2682,9219173,0
2015-10-14,8.2758,8.2929,8.1958,8.2044,8277211,0
2015-10-15,8.2128,8.2443,8.092,8.1568,12551552,0
2015-10-16,8.1805,8.1891,8.092,8.1244,6236398,0
2015-10-19,8.1244,8.1482,8.1005,8.1082,5583193,0
2015-10-20,8.1082,8.2128,8.1082,8.1805,7738923,0
2015-10-21,8.1891,8.2367,8.1482,8.1568,6061784,0
2015-10-22,8.1958,8.2367,8.1397,8.1721,8687594,0
2015-10-23,8.1805,8.2044,8.1244,8.1568,4661506,0
2015-10-26,8.1805,8.2044,8.1244,8.1721,6179606,0
2015-10-27,8.1568,8.1721,7.9961,7.9961,14012861,0
2015-10-28,8.0044,8.1005,7.9316,8.0201,11435473,0
2015-10-29,8.0118,8.044,7.8596,7.9803,10000752,0
2015-10-30,7.9803,8.0523,7.8919,7.9721,15026838,0
2015-11-02,7.9721,8.044,7.9158,8.044,10064590,0
2015-11-03,8.0201,8.044,7.9316,7.9803,7008239,0
2015-11-04,7.9877,8.0044,7.8679,7.8919,11040539,0
2015-11-05,7.8919,7.8919,7.6915,7.6996,15755744,0
2015-11-06,7.6435,7.6593,7.5474,7.6194,16997007,0
2015-11-09,7.5874,7.6515,7.5713,7.6194,10864136,0
2015-11-10,7.6275,7.7235,7.6034,7.6754,7918125,0
2015-11-11,7.6915,7.7156,7.6674,7.6754,4433103,0
2015-11-12,7.6674,7.7156,7.6034,7.6113,8127809,0
2015-11-13,7.6194,7.7156,7.5874,7.6674,6715554,0
2015-11-16,7.6674,7.7235,7.6275,7.6996,7813280,0
2015-11-17,7.6754,7.6915,7.6113,7.6275,8800551,0
2015-11-18,7.6435,7.6996,7.6275,7.6996,6639293,0
2015-11-19,7.7156,7.7477,7.6275,7.6435,6734276,0
2015-11-20,7.6754,7.7077,7.6275,7.6435,7661510,0
2015-11-23,7.6515,7.6915,7.6275,7.6435,5554420,0
2015-11-24,7.6275,7.7235,7.6113,7.6996,7970046,0
2015-11-25,7.6915,7.7156,7.6435,7.6515,3857715,0
2015-11-27,7.6754,7.7716,7.6593,7.7558,3353220,0
2015-11-30,7.7477,7.7477,7.6435,7.6754,10059665,0
2015-12-01,7.6915,7.7558,7.6593,7.6915,8615817,0
2015-12-02,7.6674,7.6835,7.5874,7.6034,10431404,0
2015-12-03,7.5874,7.6435,7.5792,7.5874,7496338,0
2015-12-04,7.6113,7.6674,7.6034,7.6113,6042687,0
2015-12-07,7.5954,7.6194,7.5393,7.5954,6752623,0
2015-12-08,7.5634,7.5874,7.4913,7.5313,7416654,0
2015-12-09,7.4992,7.5713,7.4913,7.5073,6817650,0
2015-12-10,7.4992,7.5552,7.4913,7.5153,5530332,0
2015-12-11,7.5073,7.5474,7.3629,7.387,8020970,0
2015-12-14,7.3791,7.4032,7.1948,7.2588,13356413,0
2015-12-15,7.2588,7.3629,7.2109,7.3309,8567527,0
2015-12-16,7.3309,7.5393,7.3309,7.5153,13795810,0
2015-12-17,7.5232,7.5874,7.4992,7.5634,7596982,0
2015-12-18,7.5474,7.6275,7.5474,7.6034,12956194,0
2015-12-21,7.6275,7.6754,7.5713,7.6674,9556292,0
2015-12-22,7.6674,7.8596,7.6435,7.7956,11849476,0
2015-12-23,7.8119,7.8518,7.7956,7.8277,6107589,0
2015-12-24,7.8437,7.8437,7.7877,7.8119,2994143,0
2015-12-28,7.8198,7.8277,7.7477,7.8119,7962099,0
2015-12-29,7.8199,7.8281,7.7124,7.7703,12376154,0
2015-12-30,7.7538,7.787,7.729,7.7455,8069443,0
2015-12-31,7.7207,7.8366,7.7124,7.7538,9251487,0
2016-01-04,7.7043,7.8945,7.6795,7.8779,9946252,0
2016-01-05,7.8779,7.9852,7.8447,7.9273,8731684,0
2016-01-06,7.9026,8.01,7.8862,7.977,8038102,0
2016-01-07,7.8945,7.9439,7.8119,7.8119,8660598,0
2016-01-08,7.8281,7.8696,7.7703,7.7785,8893059,0
2016-01-11,7.7538,7.8119,7.729,7.7622,7195301,0
2016-01-12,7.7952,7.7952,7.5968,7.6547,10972304,0
2016-01-13,7.6465,7.6628,7.5057,7.5554,12237750,0
2016-01-14,7.5554,7.5884,7.4397,7.4976,15338875,0
2016-01-15,7.382,7.4232,7.1917,7.4068,17903769,0
2016-01-19,7.4149,7.4563,7.2496,7.2744,18284256,0
2016-01-20,7.1999,7.2329,6.8197,7.1917,25458487,0
2016-01-21,7.1917,7.3323,7.1339,7.1837,14773818,0
2016-01-22,7.2414,7.4728,7.2165,7.448,12362425,0
2016-01-25,7.4645,7.514,7.3405,7.3488,14018080,0
2016-01-26,7.4068,7.6465,7.3901,7.6133,13260822,0
2016-01-27,7.6465,7.6876,7.5306,7.5802,9348651,0
2016-01-28,7.605,7.7443,7.572,7.6465,9710202,0
2016-01-29,7.729,7.8613,7.6506,7.853,14277023,0
2016-02-01,7.8447,7.9439,7.787,7.8779,9529043,0
2016-02-02,7.853,7.9935,7.787,7.9688,11848011,0
2016-02-03,7.9852,8.0598,7.9522,7.9935,12444393,0
2016-02-04,7.9935,8.1422,7.9935,8.0514,14098082,0
2016-02-05,8.0349,8.1014,7.9852,8.0432,8495290,0
2016-02-08,8.0267,8.1422,7.9852,8.1261,9422196,0
2016-02-09,8.1092,8.1218,7.9688,8.0761,11320781,0
2016-02-10,8.0847,8.1261,8.01,8.0598,7474175,0
2016-02-11,7.9935,8.0184,7.8696,7.9273,8362330,0
2016-02-12,7.9688,8.0886,7.9356,8.0432,7289077,0
2016-02-16,8.0761,8.1339,8.0267,8.1261,9780062,0
2016-02-17,8.1506,8.2495,8.1092,8.1839,11746564,0
2016-02-18,8.2086,8.2333,8.155,8.2171,8908396,0
2016-02-19,8.1839,8.2171,8.1626,8.2002,7130536,0
2016-02-22,8.2418,8.2827,8.2002,8.258,11027787,0
2016-02-23,8.2665,8.3989,8.2665,8.2996,14317186,0
2016-02-24,8.275,8.341,8.2002,8.2665,12613712,0
2016-02-25,8.39,8.4323,8.2827,8.3989,12016953,0
2016-02-26,8.4323,8.4973,8.4068,8.4156,11350913,0
2016-02-29,8.4323,8.4804,8.3656,8.3735,15878462,0
2016-03-01,8.4323,8.4402,8.32,8.3577,10065026,0
2016-03-02,8.3577,8.4323,8.3243,8.4068,8972817,0
2016-03-03,8.4323,8.514,8.4068,8.4804,8618398,0
2016-03-04,8.4804,8.5627,8.4656,8.4973,8578902,0
2016-03-07,8.514,8.5627,8.4402,8.4973,9965354,0
2016-03-08,8.4894,8.514,8.3822,8.4568,7251857,0
2016-03-09,8.4656,8.5149,8.4156,8.4973,6167464,0
2016-03-10,8.514,8.514,8.3656,8.4568,7743430,0
2016-03-11,8.505,8.5564,8.4894,8.5564,9500500,0
2016-03-14,8.505,8.527,8.4402,8.4568,9659455,0
2016-03-15,8.4656,8.505,8.39,8.4804,6941357,0
2016-03-16,8.4894,8.5627,8.4481,8.5473,7057459,0
2016-03-17,8.5808,8.6545,8.5306,8.5896,13647066,0
2016-03-18,8.6139,8.6428,8.5717,8.6051,11556198,0
2016-03-21,8.6051,8.6635,8.6051,8.6302,7490460,0
2016-03-22,8.6473,8.6635,8.5969,8.6382,7007768,0
2016-03-23,8.6382,8.6473,8.6051,8.6139,8300717,0
2016-03-24,8.5969,8.6473,8.514,8.6302,8266990,0
2016-03-28,8.6382,8.6509,8.5627,8.6051,8301848,0
2016-03-29,8.622,8.6482,8.4946,8.6392,15829374,0
2016-03-30,8.6734,8.749,8.6562,8.6653,8161706,0
2016-03-31,8.6824,8.7759,8.6482,8.7337,14262739,0
2016-04-01,8.7156,8.8095,8.6824,8.8012,13885445,0
2016-04-04,8.7921,8.8012,8.7075,8.7418,6374616,0
2016-04-05,8.7075,8.7921,8.7075,8.758,11394378,0
2016-04-06,8.758,8.7966,8.6994,8.7418,6499360,0
2016-04-07,8.7418,8.8356,8.7337,8.8095,8390599,0
2016-04-08,8.8263,8.8698,8.8095,8.8606,6164800,0
2016-04-11,8.6482,8.8949,8.6482,8.8865,44197510,0
2016-04-12,8.8698,8.8772,8.7832,8.817,10073004,0
2016-04-13,8.8356,8.8606,8.767,8.8356,11157195,0
2016-04-14,8.8698,8.8698,8.7832,8.8095,7450479,0
2016-04-15,8.8356,8.8698,8.8012,8.8606,6205349,0
2016-04-18,8.8513,8.8865,8.817,8.8606,7248739,0
2016-04-19,8.8698,8.8996,8.8439,8.8949,7339161,0
2016-04-20,8.9033,8.9292,8.8513,8.8513,6317924,0
2016-04-21,8.8356,8.856,8.7247,8.749,10918654,0
2016-04-22,8.7418,8.7786,8.6994,8.7075,6784790,0
2016-04-25,8.7075,8.8356,8.6994,8.8356,7759846,0
2016-04-26,8.8513,8.8865,8.7247,8.7759,9690833,0
2016-04-27,8.758,8.817,8.7156,8.8095,6171849,0
2016-04-28,8.8012,8.8356,8.767,8.8263,6686569,0
2016-04-29,8.8356,8.8996,8.7715,8.8698,9229969,0
2016-05-02,8.8772,8.9115,8.8095,8.8606,8695149,0
2016-05-03,8.8865,8.8865,8.7418,8.767,8386400,0
2016-05-04,8.767,8.8949,8.7247,8.8949,10335126,0
2016-05-05,8.8606,9.0386,8.8263,9.0386,15738278,0
2016-05-06,9.0228,9.2363,9.0228,9.2363,14290742,0
2016-05-09,9.261,9.3204,9.2105,9.2941,11068821,0
2016-05-10,9.3204,9.3634,9.2706,9.3546,10303524,0
2016-05-11,9.3546,9.4395,9.336,9.3966,14311643,0
2016-05-12,9.4141,9.4561,9.336,9.4483,10587258,0
2016-05-13,9.4649,9.4737,9.3887,9.4044,6760803,0
2016-05-16,9.3887,9.4649,9.3887,9.4649,8778020,0
2016-05-17,9.4649,9.4649,9.3204,9.3546,9999572,0
2016-05-18,9.3702,9.38,9.0563,9.1582,15136015,0
2016-05-19,9.0896,9.2267,9.0648,9.202,10616330,0
2016-05-20,9.2267,9.3038,9.2267,9.2941,8005375,0
2016-05-23,9.3282,9.3634,9.1763,9.1763,15446390,0
2016-05-24,9.1829,9.2315,9.1334,9.1496,13864217,0
2016-05-25,9.1582,9.1582,9.0228,9.0896,24780986,0
2016-05-26,9.0992,9.1763,9.0896,9.1068,8300523,0
2016-05-27,9.1068,9.1334,9.0228,9.0302,9820764,0
2016-05-31,9.0386,9.0648,8.9802,9.0052,13403138,0
2016-06-01,9.0052,9.1411,8.9969,9.1334,10608070,0
2016-06-02,9.1411,9.1925,9.1239,9.1496,9026088,0
2016-06-03,9.1925,9.261,9.1829,9.202,15699418,0
2016-06-06,9.2173,9.2173,9.1334,9.1677,10289798,0
2016-06-07,9.1677,9.1925,9.1334,9.1582,11507460,0
2016-06-08,9.1582,9.2011,9.1411,9.1763,8952949,0
2016-06-09,9.1763,9.202,9.1496,9.1925,12209260,0
2016-06-10,9.1763,9.2105,9.1411,9.1925,12345113,0
2016-06-13,9.1925,9.202,9.0052,9.0302,16132259,0
2016-06-14,9.0228,9.082,8.9969,9.0563,11440394,0
2016-06-15,8.9969,9.1239,8.9969,9.082,9515733,0
2016-06-16,9.082,9.1829,9.0477,9.0648,13437995,0
2016-06-17,9.0724,9.1496,9.0052,9.0052,22019335,0
2016-06-20,9.0228,9.0992,9.0052,9.0992,9573857,0
2016-06-21,9.1163,9.1496,9.0648,9.0648,8164232,0
2016-06-22,9.0992,9.1192,9.0563,9.0896,8458372,0
2016-06-23,9.1239,9.1925,9.082,9.1582,8223274,0
2016-06-24,9.0302,9.3839,9.0302,9.2706,26322786,0
2016-06-27,9.2853,9.336,9.0992,9.3204,23860068,0
2016-06-28,9.3819,9.574,9.2853,9.549,23076501,0
2016-06-29,9.574,9.617,9.557,9.582,11962982,0
2016-06-30,9.592,9.687,9.514,9.687,12645040,0
2016-07-01,9.687,9.705,9.539,9.609,9944831,0
2016-07-05,9.592,9.627,9.564,9.617,8920660,0
2016-07-06,9.617,9.662,9.4951,9.652,13706494,0
2016-07-07,9.658,9.676,9.4385,9.4902,8760038,0
2016-07-08,9.509,9.525,9.4297,9.4737,8736379,0
2016-07-11,9.4737,9.579,9.3673,9.561,18542355,0
2016-07-12,9.561,9.57,9.3858,9.525,26711624,0
2016-07-13,9.535,9.544,9.3858,9.4649,16367297,0
2016-07-14,9.4649,9.4902,9.3595,9.3595,12481516,0
2016-07-15,9.3507,9.3858,9.2882,9.3507,9179335,0
2016-07-18,9.3507,9.3595,9.2882,9.3507,7327269,0
2016-07-19,9.3507,9.4473,9.3331,9.4297,12211704,0
2016-07-20,9.4649,9.4824,9.4122,9.4824,10816637,0
2016-07-21,9.4824,9.4902,9.4385,9.4824,5294846,0
2016-07-22,9.4561,9.588,9.4561,9.57,8926770,0
2016-07-25,9.57,9.588,9.4737,9.5,8748669,0
2016-07-26,9.535,9.64,9.509,9.632,17927983,0
2016-07-27,9.623,9.658,9.5,9.561,10759149,0
2016-07-28,9.544,9.648,9.509,9.64,11983314,0
2016-07-29,9.648,9.711,9.561,9.64,10646982,0
2016-08-01,9.64,9.764,9.597,9.711,13863527,0
2016-08-02,9.693,9.717,9.561,9.597,6947682,0
2016-08-03,9.579,9.667,9.4902,9.648,8969387,0
2016-08-04,9.605,9.728,9.597,9.676,8435204,0
2016-08-05,9.702,9.771,9.698,9.756,9290239,0
2016-08-08,9.736,9.781,9.683,9.72,8392702,0
2016-08-09,9.72,9.851,9.676,9.851,8481201,0
2016-08-10,9.842,9.913,9.834,9.877,9414786,0
2016-08-11,9.877,9.877,9.702,9.736,7291006,0
2016-08-12,9.746,9.806,9.711,9.728,6047536,0
2016-08-15,9.711,9.733,9.553,9.605,18377410,0
2016-08-16,9.57,9.597,9.509,9.509,9253365,0
2016-08-17,9.519,9.544,9.421,9.525,10622523,0
2016-08-18,9.525,9.588,9.4824,9.509,9657380,0
2016-08-19,9.509,9.605,9.5,9.605,7235934,0
2016-08-22,9.597,9.628,9.544,9.588,7036277,0
2016-08-23,9.605,9.623,9.525,9.597,5569324,0
2016-08-24,9.623,9.628,9.509,9.57,5824710,0
2016-08-25,9.57,9.632,9.553,9.613,5192482,0
2016-08-26,9.623,9.632,9.4473,9.4649,8316907,0
2016-08-29,9.4824,9.525,9.4561,9.4824,6916032,0
2016-08-30,9.5,9.519,9.4561,9.4561,5750994,0
2016-08-31,9.4473,9.46,9.3068,9.4034,13581176,0
2016-09-01,9.4034,9.4297,9.3331,9.4034,7699519,0
2016-09-02,9.4122,9.561,9.4122,9.561,5459063,0
2016-09-06,9.57,9.605,9.519,9.588,7402965,0
2016-09-07,9.57,9.698,9.57,9.648,8517933,0
2016-09-08,9.648,9.658,9.525,9.525,6781040,0
2016-09-09,9.5,9.519,9.1829,9.1829,15886314,0
2016-09-12,9.1401,9.4034,9.0696,9.3419,16934308,0
2016-09-13,9.3156,9.3673,9.2105,9.2373,9483358,0
2016-09-14,9.2373,9.3243,9.2182,9.2277,7561231,0
2016-09-15,9.2277,9.298,9.1753,9.2449,9197081,0
2016-09-16,9.2182,9.2449,9.1315,9.1925,12093246,0
2016-09-19,9.1925,9.3507,9.1925,9.2449,12548613,0
2016-09-20,9.2726,9.3331,9.2534,9.2804,8217433,0
2016-09-21,9.3068,9.4297,9.2182,9.4034,8664130,0
2016-09-22,9.4385,9.519,9.4297,9.509,8069294,0
2016-09-23,9.4902,9.5,9.4297,9.4737,7256194,0
2016-09-26,9.4737,9.601,9.4688,9.588,10914370,0
2016-09-27,9.579,9.623,9.553,9.561,10862803,0
2016-09-28,9.557,9.583,9.3946,9.4395,11060178,0
2016-09-29,9.4561,9.4756,9.3312,9.4034,8721002,0
2016-09-30,9.3946,9.4659,9.3224,9.4483,9010143,0
2016-10-03,9.421,9.421,9.3312,9.3312,6916118,0
2016-10-04,9.3224,9.3312,9.0071,9.0432,16700316,0
2016-10-05,9.061,9.1239,8.9802,8.9895,12039448,0
2016-10-06,9.0071,9.0247,8.8902,8.9078,11089873,0
2016-10-07,8.944,9.0668,8.9172,9.0163,12391424,0
2016-10-10,9.0432,9.1287,9.0256,9.0525,4145907,0
2016-10-11,9.0432,9.0658,8.9978,9.0071,5020144,0
2016-10-12,9.0256,9.142,8.9978,9.0886,5056822,0
2016-10-13,9.061,9.2325,9.0477,9.2325,4676549,0
2016-10-14,9.242,9.242,9.1334,9.1334,4908893,0
2016-10-17,9.1334,9.1696,9.061,9.0886,6699898,0
2016-10-18,9.1334,9.142,9.061,9.0886,4465342,0
2016-10-19,9.1154,9.1334,9.0696,9.0972,4500418,0
2016-10-20,9.0972,9.1506,9.0696,9.1154,4239749,0
2016-10-21,9.1058,9.1154,9.0696,9.0696,4944363,0
2016-10-24,9.0972,9.1553,9.0696,9.1506,6671239,0
2016-10-25,9.1696,9.34,9.1601,9.3312,8023675,0
2016-10-26,9.3136,9.3848,9.3087,9.3663,5920173,0
2016-10-27,9.3487,9.3761,9.1506,9.1696,8420781,0
2016-10-28,9.142,9.2229,9.0886,9.1963,6317758,0
2016-10-31,9.2496,9.34,9.2182,9.3224,10174897,0
2016-11-01,9.3224,9.3487,9.1782,9.2059,8098639,0
2016-11-02,9.2135,9.2229,9.1239,9.1601,7686692,0
2016-11-03,9.1867,9.3448,9.1468,9.1867,8809012,0
2016-11-04,9.1963,9.3038,9.1696,9.2687,6609126,0
2016-11-07,9.3136,9.3809,9.2059,9.2325,5866185,0
2016-11-08,9.2687,9.3536,9.2591,9.2951,6743335,0
2016-11-09,9.1334,9.2814,9.1154,9.1782,13604927,0
2016-11-10,9.2135,9.2135,8.9533,8.9978,16138725,0
2016-11-11,8.9978,9.1239,8.9978,9.0792,6815062,0
2016-11-14,9.0886,9.0886,8.9533,9.0163,8673703,0
2016-11-15,9.0071,9.0972,8.9978,9.0886,7824388,0
2016-11-16,9.0972,9.142,9.0432,9.0525,5882457,0
2016-11-17,9.0525,9.1315,9.0256,9.0339,5128626,0
2016-11-18,9.0256,9.0696,8.9802,8.9978,6756466,0
2016-11-21,9.0256,9.142,9.0163,9.1154,6405082,0
2016-11-22,9.1506,9.1782,9.1334,9.142,7277851,0
2016-11-23,9.0972,9.1782,9.061,9.0696,5922667,0
2016-11-25,9.0696,9.1287,9.0525,9.0886,2605270,0
2016-11-28,9.0972,9.2496,9.0972,9.1963,5946786,0
2016-11-29,9.2059,9.3312,9.1782,9.3312,5069357,0
2016-11-30,9.2496,9.2687,9.1392,9.1963,11414006,0
2016-12-01,9.1782,9.1867,8.9895,8.9978,9302392,0
2016-12-02,9.0071,9.0696,8.9172,8.9533,9545249,0
2016-12-05,8.9802,9.1154,8.9533,9.1154,6204143,0
2016-12-06,9.1334,9.2591,9.1192,9.242,8287625,0
2016-12-07,9.2775,9.4434,9.242,9.3848,12423760,0
2016-12-08,9.3663,9.3985,9.2736,9.3585,6992185,0
2016-12-09,9.3312,9.4395,9.3136,9.4297,5496660,0
2016-12-12,9.421,9.4483,9.3224,9.3487,5522047,0
2016-12-13,9.34,9.34,9.1782,9.2059,8571133,0
2016-12-14,9.1963,9.3487,9.0886,9.0886,13570517,0
2016-12-15,8.9978,9.0163,8.8447,8.8996,24335029,0
2016-12-16,8.9625,9.1867,8.958,9.1782,17859981,0
2016-12-19,9.1963,9.3585,9.1782,9.3585,8221799,0
2016-12-20,9.3038,9.34,9.2135,9.2325,9096095,0
2016-12-21,9.2229,9.3136,9.1963,9.2135,8299611,0
2016-12-22,9.2496,9.2951,9.182,9.2775,6242579,0
2016-12-23,9.3038,9.3136,9.2229,9.2687,4583251,0
2016-12-27,9.2951,9.2951,9.1239,9.1963,9739815,0
2016-12-28,9.2239,9.2794,9.1315,9.2335,8757606,0
2016-12-29,9.2143,9.3448,9.2143,9.3077,5726269,0
2016-12-30,9.3165,9.3214,9.2335,9.2429,6618381,0
2017-01-03,9.2882,9.3448,9.2239,9.3448,8485648,0
2017-01-04,9.3536,9.4278,9.3448,9.3722,8185652,0
2017-01-05,9.3819,9.502,9.3536,9.4746,8770462,0
2017-01-06,9.4551,9.521,9.4375,9.521,6189642,0
2017-01-09,9.512,9.539,9.4746,9.4746,7567323,0
2017-01-10,9.502,9.507,9.3077,9.4278,9360746,0
2017-01-11,9.4278,9.4922,9.3722,9.4375,7634920,0
2017-01-12,9.4375,9.4834,9.4092,9.4375,4885474,0
2017-01-13,9.4463,9.4746,9.3448,9.4092,5102239,0
2017-01-17,9.4092,9.539,9.4005,9.4922,6501701,0
2017-01-18,9.502,9.549,9.4746,9.521,5034873,0
2017-01-19,9.4922,9.521,9.3448,9.3819,8118691,0
2017-01-20,9.3907,9.4327,9.3536,9.419,6240313,0
2017-01-23,9.419,9.549,9.419,9.502,6496299,0
2017-01-24,9.4922,9.559,9.4375,9.512,9074453,0
2017-01-25,9.512,9.539,9.4551,9.502,4404236,0
2017-01-26,9.502,9.529,9.4746,9.4922,6450761,0
2017-01-27,9.502,9.521,9.4649,9.4922,4137576,0
2017-01-30,9.502,9.508,9.4375,9.502,5357395,0
2017-01-31,9.559,9.576,9.3722,9.4746,8273676,0
2017-02-01,9.4649,9.539,9.4375,9.4834,8871400,0
2017-02-02,9.4922,9.566,9.4834,9.539,5593954,0
2017-02-03,9.576,9.595,9.534,9.559,5269339,0
2017-02-06,9.559,9.641,9.559,9.641,6674431,0
2017-02-07,9.65,9.669,9.632,9.669,5255234,0
2017-02-08,9.65,9.733,9.641,9.733,5505047,0
2017-02-09,9.733,9.762,9.697,9.697,5786703,0
2017-02-10,9.733,9.79,9.697,9.753,3939992,0
2017-02-13,9.78,9.836,9.762,9.807,3982554,0
2017-02-14,9.799,9.807,9.65,9.697,6972289,0
2017-02-15,9.697,9.733,9.632,9.733,8143484,0
2017-02-16,9.79,10.012,9.77,10.012,9797568,0
2017-02-17,9.966,10.058,9.882,10.031,8199284,0
2017-02-21,10.058,10.086,9.956,10.04,5746277,0
2017-02-22,10.031,10.114,10.012,10.105,6894927,0
2017-02-23,10.095,10.179,10.058,10.179,9922634,0
2017-02-24,10.179,10.262,10.155,10.244,7607211,0
2017-02-27,10.271,10.291,10.207,10.225,5838625,0
2017-02-28,10.216,10.299,10.207,10.291,11850008,0
2017-03-01,10.207,10.253,10.095,10.114,9425408,0
2017-03-02,10.095,10.16,10.095,10.132,5103165,0
2017-03-03,10.132,10.17,10.077,10.16,4886895,0
2017-03-06,10.16,10.197,10.123,10.197,6909107,0
2017-03-07,10.17,10.197,10.151,10.179,5813823,0
2017-03-08,10.179,10.179,9.993,10.003,8524121,0
2017-03-09,10.012,10.123,9.849,9.947,9394924,0
2017-03-10,10.003,10.188,10.003,10.17,9081827,0
2017-03-13,10.16,10.234,10.003,10.021,6532719,0
2017-03-14,10.04,10.048,9.984,10.012,5406404,0
2017-03-15,10.048,10.225,10.048,10.151,11867596,0
2017-03-16,10.216,10.216,10.114,10.151,9553366,0
2017-03-17,10.179,10.262,10.151,10.197,15599183,0
2017-03-20,10.216,10.334,10.207,10.271,8355416,0
2017-03-21,10.299,10.336,10.221,10.281,10670445,0
2017-03-22,10.291,10.373,10.291,10.336,8310594,0
2017-03-23,10.346,10.411,10.341,10.383,8494804,0
2017-03-24,10.392,10.438,10.328,10.328,7203183,0
2017-03-27,10.328,10.411,10.299,10.411,8675568,0
2017-03-28,10.429,10.54,10.42,10.485,13177530,0
2017-03-29,10.513,10.618,10.495,10.589,10639565,0
2017-03-30,10.589,10.618,10.542,10.58,4773412,0
2017-03-31,10.58,10.647,10.551,10.58,6571143,0
2017-04-03,10.58,10.647,10.561,10.589,8053879,0
2017-04-04,10.571,10.703,10.571,10.685,6681142,0
2017-04-05,10.713,10.779,10.665,10.771,11964321,0
2017-04-06,10.751,10.799,10.713,10.771,8722403,0
2017-04-07,10.789,10.789,10.713,10.771,7215388,0
2017-04-10,10.761,10.857,10.741,10.847,6491969,0
2017-04-11,10.837,10.942,10.818,10.942,8428925,0
2017-04-12,10.923,11.009,10.923,10.98,7551712,0
2017-04-13,10.989,11.113,10.984,11.075,9344374,0
2017-04-17,11.075,11.189,11.075,11.171,8987020,0
2017-04-18,11.18,11.227,11.142,11.199,6792036,0
2017-04-19,11.209,11.227,11.113,11.161,5667818,0
2017-04-20,11.18,11.218,11.037,11.142,7499941,0
2017-04-21,11.161,11.237,11.123,11.199,6661449,0
2017-04-24,11.218,11.237,11.085,11.199,9132158,0
2017-04-25,11.199,11.237,11.151,11.189,7457412,0
2017-04-26,11.199,11.237,11.161,11.189,8690320,0
2017-04-27,11.218,11.489,11.189,11.418,13488501,0
2017-04-28,11.418,11.419,11.171,11.247,13871557,0
2017-05-01,11.27,11.37,11.237,11.304,8949867,0
2017-05-02,11.266,11.28,11.047,11.132,12515145,0
2017-05-03,11.123,11.161,10.951,10.98,16054864,0
2017-05-04,11.018,11.018,10.751,10.923,13944092,0
2017-05-05,10.903,11.061,10.895,10.989,9690195,0
2017-05-08,11.027,11.054,10.885,10.895,7873789,0
2017-05-09,10.875,10.933,10.657,10.703,13304459,0
2017-05-10,10.695,10.794,10.685,10.761,7222827,0
2017-05-11,10.741,10.789,10.713,10.761,6013096,0
2017-05-12,10.809,10.847,10.751,10.761,4681629,0
2017-05-15,10.761,10.847,10.741,10.847,6185157,0
2017-05-16,10.818,10.903,10.809,10.809,5580325,0
2017-05-17,10.799,10.961,10.799,10.942,8335784,0
2017-05-18,10.923,10.961,10.857,10.895,7060742,0
2017-05-19,10.903,10.989,10.875,10.951,5873268,0
2017-05-22,10.98,11.094,10.946,11.065,4925796,0
2017-05-23,11.094,11.161,11.061,11.123,6397596,0
2017-05-24,11.151,11.237,11.123,11.209,6378945,0
2017-05-25,11.199,11.294,11.171,11.227,5127870,0
2017-05-26,11.237,11.266,11.142,11.256,4589296,0
2017-05-30,11.247,11.256,11.171,11.237,3842516,0
2017-05-31,11.247,11.408,11.227,11.408,13697013,0
2017-06-01,11.38,11.523,11.342,11.456,9225069,0
2017-06-02,11.456,11.523,11.437,11.456,8310166,0
2017-06-05,11.446,11.456,11.313,11.37,6428655,0
2017-06-06,11.418,11.446,11.304,11.428,5354130,0
2017-06-07,11.437,11.494,11.361,11.475,6019982,0
2017-06-08,11.475,11.57,11.418,11.551,6155762,0
2017-06-09,11.523,11.599,11.504,11.551,8860345,0
2017-06-12,11.551,11.637,11.542,11.57,5417921,0
2017-06-13,11.59,11.628,11.485,11.57,6971119,0
2017-06-14,11.59,11.737,11.59,11.704,8894704,0
2017-06-15,11.656,11.799,11.618,11.752,5516452,0
2017-06-16,11.78,11.856,11.76,11.77,15339261,0
2017-06-19,11.799,11.922,11.78,11.866,8055468,0
2017-06-20,11.884,11.914,11.736,11.79,5725632,0
2017-06-21,11.79,11.884,11.752,11.799,6452043,0
2017-06-22,11.818,11.922,11.79,11.856,5243419,0
2017-06-23,11.904,12.028,11.884,11.998,9123163,0
2017-06-26,12.008,12.122,11.96,12.056,8064693,0
2017-06-27,12.084,12.084,11.77,11.78,10558118,0
2017-06-28,11.79,11.886,11.633,11.819,8888715,0
2017-06-29,11.77,11.809,11.594,11.712,8178688,0
2017-06-30,11.712,11.78,11.712,11.76,6365498,0
2017-07-03,11.76,11.965,11.751,11.936,5346519,0
2017-07-05,11.926,12.141,11.926,11.985,7439166,0
2017-07-06,11.946,11.985,11.863,11.916,8098178,0
2017-07-07,11.897,11.897,11.76,11.78,4757744,0
2017-07-10,11.78,11.956,11.77,11.916,7048716,0
2017-07-11,11.956,11.975,11.878,11.965,5976317,0
2017-07-12,11.985,12.092,11.98,12.034,7204975,0
2017-07-13,12.053,12.063,11.868,11.887,5471930,0
2017-07-14,11.897,12.063,11.877,12.034,4215823,0
2017-07-17,12.034,12.073,11.926,11.965,6974056,0
2017-07-18,11.438,11.526,11.419,11.487,70920602,0
2017-07-19,11.487,11.521,11.438,11.477,20911251,0
2017-07-20,11.497,11.507,11.438,11.468,23880103,0
2017-07-21,11.477,11.604,11.448,11.585,18875993,0
2017-07-24,11.624,11.692,11.594,11.624,14515980,0
2017-07-25,11.672,11.687,11.438,11.516,13283446,0
2017-07-26,11.546,11.633,11.516,11.546,9978516,0
2017-07-27,11.536,11.653,11.477,11.614,11977531,0
2017-07-28,11.653,11.653,11.546,11.643,10570574,0
2017-07-31,11.682,11.751,11.633,11.741,8987358,0
2017-08-01,11.78,11.819,11.633,11.79,8459092,0
2017-08-02,11.809,11.877,11.751,11.877,9726679,0
2017-08-03,11.907,11.956,11.731,11.858,9619145,0
2017-08-04,11.848,11.858,11.692,11.721,6542761,0
2017-08-07,11.721,11.829,11.672,11.809,8391430,0
2017-08-08,11.79,11.916,11.79,11.887,8203813,0
2017-08-09,11.897,12.063,11.897,12.053,11663961,0
2017-08-10,12.073,12.151,11.907,11.975,11403404,0
2017-08-11,11.916,11.965,11.809,11.956,7307588,0
2017-08-14,12.014,12.082,11.936,12.024,6540033,0
2017-08-15,12.024,12.024,11.916,12.014,5639761,0
2017-08-16,11.985,12.102,11.959,12.053,10605224,0
2017-08-17,12.073,12.073,11.956,12.024,7836422,0
2017-08-18,12.053,12.112,11.995,12.043,10412429,0
2017-08-21,12.073,12.092,11.97,12.063,8839749,0
2017-08-22,12.082,12.19,12.043,12.151,8431166,0
2017-08-23,12.112,12.151,12.082,12.092,5410631,0
2017-08-24,12.131,12.19,12.063,12.18,5965112,0
2017-08-25,12.17,12.18,12.053,12.082,4124215,0
2017-08-28,12.082,12.131,12.063,12.131,5527927,0
2017-08-29,12.092,12.16,12.004,12.053,9784154,0
2017-08-30,12.053,12.073,11.975,12.043,5925089,0
2017-08-31,12.053,12.2,12.053,12.2,9953258,0
2017-09-01,12.17,12.219,12.141,12.16,6724249,0
2017-09-05,12.17,12.243,12.034,12.034,8096365,0
2017-09-06,12.102,12.102,12.014,12.073,6924267,0
2017-09-07,12.073,12.121,11.975,12.043,5617932,0
2017-09-08,12.043,12.087,11.985,12.053,5009687,0
2017-09-11,12.102,12.121,12.034,12.121,4956382,0
2017-09-12,12.131,12.151,12.053,12.141,5626922,0
2017-09-13,12.063,12.073,11.877,11.897,11809930,0
2017-09-14,11.926,11.946,11.897,11.946,5838768,0
2017-09-15,11.985,12.082,11.956,12.053,9807241,0
2017-09-18,12.053,12.121,12.029,12.073,6465652,0
2017-09-19,12.082,12.19,12.082,12.121,6713472,0
2017-09-20,12.141,12.16,11.985,12.063,7253888,0
2017-09-21,12.082,12.126,12.009,12.053,5136119,0
2017-09-22,12.082,12.17,12.053,12.141,6456685,0
2017-09-25,12.17,12.18,12.082,12.17,6330920,0
2017-09-26,12.18,12.278,12.17,12.239,8495886,0
2017-09-27,12.239,12.268,12.082,12.18,10872012,0
2017-09-28,12.19,12.25,12.02,12.24,8358023,0
2017-09-29,12.21,12.25,12.13,12.19,8048661,0
2017-10-02,12.21,12.31,12.17,12.28,6242271,0
2017-10-03,12.26,12.34,12.25,12.31,4402708,0
2017-10-04,12.31,12.34,12.23,12.33,4780406,0
2017-10-05,12.34,12.43,12.33,12.38,7273681,0
2017-10-06,12.06,12.14,12.04,12.12,48908004,0
2017-10-09,12.165,12.18,12.13,12.13,15210764,0
2017-10-10,12.15,12.16,12.04,12.06,23242655,0
2017-10-11,12.08,12.15,12.06,12.06,13410647,0
2017-10-12,12.07,12.17,12.07,12.17,13152307,0
2017-10-13,12.19,12.24,12.16,12.22,6587083,0
2017-10-16,12.24,12.33,12.23,12.26,8468460,0
2017-10-17,12.3,12.35,12.27,12.32,7031772,0
2017-10-18,12.33,12.39,12.29,12.31,9409700,0
2017-10-19,12.3,12.38,12.26,12.37,7249761,0
2017-10-20,12.39,12.4,12.19,12.29,14261789,0
2017-10-23,12.26,12.28,12.05,12.09,10912010,0
2017-10-24,12.11,12.16,12.02,12.04,8194815,0
2017-10-25,12.04,12.05,11.721,11.84,13486610,0
2017-10-26,11.85,11.9,11.47,11.5,20238417,0
2017-10-27,11.5,11.66,11.335,11.61,13489327,0
2017-10-30,11.6,11.69,11.47,11.56,9900405,0
2017-10-31,11.57,11.65,11.45,11.46,8831613,0
2017-11-01,11.5,11.6,11.47,11.52,9241652,0
2017-11-02,11.54,11.59,11.25,11.29,12421531,0
2017-11-03,11.27,11.32,11.21,11.23,8432628,0
2017-11-06,11.2,11.21,11.01,11.04,13705084,0
2017-11-07,11.08,11.28,10.97,11.24,14199995,0
2017-11-08,11.26,11.38,11.26,11.32,7926411,0
2017-11-09,11.31,11.3951,11.22,11.24,8082157,0
2017-11-10,11.25,11.34,11.19,11.24,9526867,0
