Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.8307,7.9015,7.7986,7.8888,719321,0
2005-02-28,7.8371,7.8499,7.7146,7.7338,792710,0
2005-03-01,7.8307,7.9015,7.8048,7.863,741659,0
2005-03-02,7.7986,7.8435,7.7662,7.7986,1066568,0
2005-03-03,7.863,7.9015,7.779,7.8499,585419,0
2005-03-04,7.9465,8.1204,7.9338,8.0367,527698,0
2005-03-07,8.0112,8.0561,7.9983,8.0178,375175,0
2005-03-08,8.0494,8.0823,8.0045,8.0307,316524,0
2005-03-09,8.0367,8.0494,7.966,7.9789,470290,0
2005-03-10,7.9916,8.0561,7.9402,8.0494,405899,0
2005-03-11,8.0435,8.0758,7.9856,8.0237,471377,0
2005-03-14,7.9983,8.0367,7.9724,7.9916,348800,0
2005-03-15,8.0178,8.0494,7.9594,7.9789,465792,0
2005-03-16,7.9338,7.9465,7.7986,7.8112,223586,0
2005-03-17,7.8758,7.9465,7.8435,7.8823,417536,0
2005-03-18,7.8758,7.9531,7.8371,7.8888,321025,0
2005-03-21,7.8112,7.8563,7.7467,7.779,314819,0
2005-03-22,7.8048,7.9724,7.7146,7.7407,610396,0
2005-03-23,7.7275,7.779,7.689,7.7338,346784,0
2005-03-24,7.779,8.0045,7.7019,7.7211,381538,0
2005-03-28,7.7338,7.8048,7.7275,7.7727,354076,0
2005-03-29,7.7407,7.8112,7.6697,7.689,375644,0
2005-03-30,7.7019,7.7857,7.689,7.7407,568817,0
2005-03-31,7.689,7.7146,7.6246,7.6437,409153,0
2005-04-01,7.663,7.7083,7.5279,7.5601,504423,0
2005-04-04,7.4633,7.5407,7.3925,7.5147,593333,0
2005-04-05,7.5279,7.605,7.5279,7.5728,400000,0
2005-04-06,7.618,7.663,7.5922,7.6115,352681,0
2005-04-07,7.6115,7.7211,7.6115,7.689,246395,0
2005-04-08,7.6825,7.7275,7.6566,7.7019,461908,0
2005-04-11,7.6952,7.7535,7.6697,7.7338,460824,0
2005-04-12,7.605,7.689,7.5601,7.6825,568505,0
2005-04-13,7.6437,7.689,7.5922,7.605,241740,0
2005-04-14,7.5922,7.605,7.5147,7.5407,507526,0
2005-04-15,7.489,7.5147,7.3213,7.4117,401868,0
2005-04-18,7.3665,7.4503,7.3344,7.4052,423119,0
2005-04-19,7.4503,7.4759,7.3925,7.4439,306130,0
2005-04-20,7.4117,7.4699,7.3665,7.3858,425447,0
2005-04-21,7.4503,7.4827,7.3989,7.4633,318077,0
2005-04-22,7.489,7.5212,7.418,7.4759,371140,0
2005-04-25,7.4503,7.5212,7.4439,7.4957,502872,0
2005-04-26,7.4117,7.5084,7.3858,7.4117,284255,0
2005-04-27,7.2957,7.3858,7.2315,7.3213,416292,0
2005-04-28,7.2377,7.3536,7.2315,7.2507,305196,0
2005-04-29,7.2957,7.3408,7.2442,7.2893,277891,0
2005-05-02,7.3536,7.3732,7.3153,7.3536,339334,0
2005-05-03,7.4439,7.5084,7.4311,7.4699,355004,0
2005-05-04,7.4827,7.6115,7.4827,7.5665,186346,0
2005-05-05,7.5468,7.5791,7.4827,7.5279,551594,0
2005-05-06,7.4827,7.5407,7.418,7.4759,239098,0
2005-05-09,7.4633,7.5212,7.4117,7.5212,287198,0
2005-05-10,7.3602,7.3858,7.3087,7.3213,258960,0
2005-05-11,7.3344,7.3475,7.2831,7.3408,284097,0
2005-05-12,7.2571,7.2763,7.1795,7.1795,999386,0
2005-05-13,7.2893,7.3602,7.2248,7.2763,2493723,0
2005-05-16,7.2507,7.3475,7.2507,7.3213,1192405,0
2005-05-17,7.2699,7.3213,7.2442,7.302,309696,0
2005-05-18,7.3213,7.4827,7.3213,7.4376,583555,0
2005-05-19,7.4247,7.4827,7.4117,7.4633,209467,0
2005-05-20,7.3344,7.3665,7.2831,7.3475,727236,0
2005-05-23,7.3475,7.3989,7.3153,7.3475,372384,0
2005-05-24,7.3087,7.3665,7.2831,7.328,221569,0
2005-05-25,7.3665,7.3665,7.2831,7.302,619241,0
2005-05-26,7.302,7.3213,7.2633,7.2893,213813,0
2005-05-27,7.2831,7.3602,7.2633,7.3213,261443,0
2005-05-31,7.2377,7.2507,7.1924,7.212,327232,0
2005-06-01,7.1539,7.3153,7.1347,7.2248,359658,0
2005-06-02,7.2633,7.3213,7.2571,7.3087,220171,0
2005-06-03,7.2699,7.2893,7.1861,7.212,248874,0
2005-06-06,7.2185,7.2442,7.1861,7.212,246239,0
2005-06-07,7.2248,7.3475,7.2248,7.2571,472152,0
2005-06-08,7.2507,7.2763,7.1604,7.1861,304733,0
2005-06-09,7.167,7.2377,7.1474,7.2185,354232,0
2005-06-10,7.1992,7.2507,7.1412,7.1795,189602,0
2005-06-13,7.1153,7.1732,7.0897,7.1474,166019,0
2005-06-14,7.1216,7.1795,7.1153,7.1474,251825,0
2005-06-15,7.212,7.2185,7.1153,7.1732,191933,0
2005-06-16,7.212,7.2507,7.1861,7.2315,163227,0
2005-06-17,7.302,7.3793,7.2831,7.3793,322579,0
2005-06-20,7.2831,7.3153,7.2315,7.2957,291544,0
2005-06-21,7.2893,7.3408,7.2507,7.3408,415367,0
2005-06-22,7.3344,7.3665,7.302,7.3153,306443,0
2005-06-23,7.2831,7.3087,7.2054,7.212,575642,0
2005-06-24,7.212,7.2377,7.1732,7.1924,132971,0
2005-06-27,7.1992,7.2377,7.1474,7.2054,486119,0
2005-06-28,7.1474,7.2507,7.1474,7.2185,264702,0
2005-06-29,7.2699,7.3344,7.2507,7.2893,214739,0
2005-06-30,7.2957,7.3408,7.2571,7.2831,277116,0
2005-07-01,7.328,7.3665,7.2699,7.2893,221879,0
2005-07-05,7.2377,7.3213,7.2377,7.2831,208223,0
2005-07-06,7.2831,7.3408,7.2831,7.2957,291854,0
2005-07-07,7.1023,7.2315,7.0765,7.2315,251672,0
2005-07-08,7.2315,7.3408,7.2315,7.3153,193951,0
2005-07-11,7.3793,7.4699,7.3793,7.4376,233516,0
2005-07-12,7.489,7.5601,7.4827,7.5279,232275,0
2005-07-13,7.5018,7.5601,7.4957,7.5601,218156,0
2005-07-14,7.5728,7.605,7.5407,7.5728,334211,0
2005-07-15,7.5468,7.5922,7.5084,7.5468,111249,0
2005-07-18,7.5468,7.5858,7.5279,7.5601,280840,0
2005-07-19,7.5342,7.5985,7.5018,7.5665,226065,0
2005-07-20,7.5534,7.6762,7.5212,7.663,331575,0
2005-07-21,7.689,7.7338,7.618,7.6952,262064,0
2005-07-22,7.7083,7.7083,7.605,7.6437,172229,0
2005-07-25,7.6502,7.6697,7.6115,7.6437,223274,0
2005-07-26,7.6437,7.6697,7.5858,7.6502,152058,0
2005-07-27,7.6246,7.663,7.5407,7.6566,410239,0
2005-07-28,7.7211,7.7857,7.6762,7.7535,306907,0
2005-07-29,7.7598,7.7986,7.7083,7.7407,403568,0
2005-08-01,7.7986,7.8048,7.7662,7.7727,197984,0
2005-08-02,7.7727,7.7986,7.7407,7.779,276494,0
2005-08-03,7.7986,7.9465,7.7986,7.9145,410088,0
2005-08-04,7.8691,7.8951,7.7857,7.8563,645155,0
2005-08-05,7.8823,7.8823,7.7662,7.8242,458032,0
2005-08-08,7.8435,7.8563,7.7986,7.7986,228240,0
2005-08-09,7.8177,7.8758,7.7857,7.863,242205,0
2005-08-10,7.8691,7.9145,7.8112,7.8371,389605,0
2005-08-11,7.8435,7.9724,7.8435,7.966,298058,0
2005-08-12,7.908,7.9983,7.9015,7.9531,410397,0
2005-08-15,7.8888,7.9209,7.8563,7.9015,489218,0
2005-08-16,7.8951,7.8951,7.7857,7.8112,282548,0
2005-08-17,7.7535,7.7986,7.7146,7.7211,351438,0
2005-08-18,7.6566,7.689,7.6307,7.6566,429638,0
2005-08-19,7.6825,7.7146,7.6307,7.7019,555630,0
2005-08-22,7.779,7.8563,7.7467,7.7986,656170,0
2005-08-23,7.779,7.779,7.663,7.7019,389144,0
2005-08-24,7.7083,7.7275,7.6566,7.6566,577039,0
2005-08-25,7.663,7.6825,7.618,7.6307,862532,0
2005-08-26,7.6246,7.6373,7.5665,7.5791,372694,0
2005-08-29,7.5728,7.6437,7.5468,7.5985,387279,0
2005-08-30,7.605,7.605,7.5407,7.5858,320409,0
2005-08-31,7.605,7.7535,7.5728,7.7535,859738,0
2005-09-01,7.8048,7.9209,7.8048,7.8563,492474,0
2005-09-02,7.863,7.9531,7.8371,7.8951,384950,0
2005-09-06,7.9916,8.0629,7.9916,8.0494,487045,0
2005-09-07,8.0367,8.0494,7.9856,8.0237,316058,0
2005-09-08,7.9789,8.0494,7.9789,8.0237,226534,0
2005-09-09,8.0823,8.1079,8.0629,8.0882,308458,0
2005-09-12,7.9531,8.0178,7.9338,7.9983,272304,0
2005-09-13,7.9594,7.9856,7.9338,7.9402,193020,0
2005-09-14,8.0045,8.0494,7.966,7.9916,353296,0
2005-09-15,7.9856,7.9916,7.9531,7.9856,525525,0
2005-09-16,8.0237,8.0367,7.9531,8.0112,335143,0
2005-09-19,7.8758,7.8823,7.8435,7.863,329405,0
2005-09-20,7.8758,7.9402,7.8371,7.8691,391935,0
2005-09-21,7.863,7.8758,7.8048,7.8242,474324,0
2005-09-22,7.863,7.9338,7.8435,7.9272,471840,0
2005-09-23,7.8951,7.9272,7.8691,7.8823,319008,0
2005-09-26,8.0367,8.1527,8.0367,8.1341,424364,0
2005-09-27,8.0882,8.1273,8.0494,8.0952,442828,0
2005-09-28,8.2233,8.2691,8.2044,8.2174,1089840,0
2005-09-29,8.2112,8.3521,8.1976,8.3399,761679,0
2005-09-30,8.3008,8.3468,8.2691,8.2811,304887,0
2005-10-03,8.2174,8.2233,8.1721,8.1915,334211,0
2005-10-04,8.2044,8.2629,8.1662,8.1721,293251,0
2005-10-05,8.1846,8.1976,8.0687,8.0687,783868,0
2005-10-06,8.101,8.1786,8.0952,8.1467,735304,0
2005-10-07,8.1467,8.1846,8.1204,8.1467,562606,0
2005-10-10,8.2433,8.2751,8.1786,8.1915,359814,0
2005-10-11,8.2433,8.2433,8.1143,8.1273,507526,0
2005-10-12,8.1662,8.2044,8.0758,8.0823,690149,0
2005-10-13,8.0237,8.0435,7.9402,8.0307,668271,0
2005-10-14,8.1662,8.2751,8.1204,8.249,656170,0
2005-10-17,8.2112,8.2691,8.1846,8.2112,667803,0
2005-10-18,8.1341,8.1467,8.0494,8.0758,363851,0
2005-10-19,8.0178,8.1662,7.9789,8.1595,771922,0
2005-10-20,8.1467,8.1467,7.9916,8.0237,421880,0
2005-10-21,8.1204,8.1467,8.0237,8.0494,231811,0
2005-10-24,8.0882,8.2562,8.0687,8.2562,271061,0
2005-10-25,8.0494,8.0687,7.9209,7.9724,688134,0
2005-10-26,7.9209,7.9916,7.9145,7.9272,665790,0
2005-10-27,7.8758,7.908,7.7986,7.8112,687051,0
2005-10-28,7.8242,7.9402,7.8242,7.9209,437085,0
2005-10-31,7.966,8.0045,7.9465,7.9789,428394,0
2005-11-01,7.9272,7.9338,7.8563,7.9015,618778,0
2005-11-02,7.7919,7.9983,7.7919,7.9724,601554,0
2005-11-03,8.0237,8.0435,7.9531,7.9916,336387,0
2005-11-04,7.9465,7.966,7.8242,7.863,332662,0
2005-11-07,7.7919,7.7986,7.7407,7.7986,552680,0
2005-11-08,7.7919,7.8371,7.7727,7.8112,261288,0
2005-11-09,7.7338,7.8307,7.7019,7.7986,336696,0
2005-11-10,7.8112,7.8758,7.7598,7.8371,631342,0
2005-11-11,7.8307,7.908,7.8307,7.908,179828,0
2005-11-14,7.8758,7.8758,7.7919,7.8242,297129,0
2005-11-15,7.8112,7.8823,7.7727,7.8242,398140,0
2005-11-16,7.8435,7.863,7.7986,7.8242,442828,0
2005-11-17,7.8691,7.9789,7.8691,7.9531,436617,0
2005-11-18,7.9983,7.9983,7.908,7.9856,411795,0
2005-11-21,8.0367,8.0435,7.9338,7.9856,566331,0
2005-11-22,7.9789,8.0952,7.9402,8.0687,582470,0
2005-11-23,8.0758,8.1341,7.966,8.1079,256165,0
2005-11-25,8.0629,8.0629,7.9983,8.0237,211166,0
2005-11-28,8.0687,8.0882,7.9856,8.0494,444067,0
2005-11-29,8.0494,8.0758,8.0112,8.0435,365713,0
2005-11-30,8.0045,8.0435,7.9594,7.9789,381849,0
2005-12-01,8.0307,8.1273,8.0307,8.0882,653067,0
2005-12-02,8.0561,8.0758,7.9983,8.0494,297285,0
2005-12-05,7.9983,8.0178,7.9145,7.966,277116,0
2005-12-06,7.9272,7.9789,7.908,7.9402,382316,0
2005-12-07,7.9272,7.9594,7.8691,7.8951,211948,0
2005-12-08,7.8758,8.0045,7.8691,7.9338,1037243,0
2005-12-09,7.9402,8.0435,7.9402,8.0112,305043,0
2005-12-12,8.1079,8.1662,8.0952,8.1143,379520,0
2005-12-13,8.1273,8.2303,8.0882,8.1786,626382,0
2005-12-14,8.1527,8.2303,8.1527,8.1846,362917,0
2005-12-15,8.1341,8.1341,8.0561,8.101,224203,0
2005-12-16,8.249,8.2949,8.2303,8.2303,279442,0
2005-12-19,8.2362,8.2629,8.1786,8.1846,274169,0
2005-12-20,8.1721,8.1721,8.1079,8.14,252600,0
2005-12-21,8.1976,8.2433,8.1786,8.2233,282548,0
2005-12-22,8.2811,8.3146,8.2691,8.3008,383869,0
2005-12-23,8.3206,8.3206,8.2811,8.3008,246547,0
2005-12-27,8.3076,8.3267,8.2751,8.2811,202327,0
2005-12-28,8.3329,8.3592,8.1721,8.3008,349266,0
2005-12-29,8.3008,8.3329,8.2879,8.2879,280840,0
2005-12-30,8.2303,8.3076,8.2303,8.2949,253842,0
2006-01-03,8.4107,8.5658,8.3916,8.5329,1089685,0
2006-01-04,8.5658,8.6425,8.5596,8.6425,585571,0
2006-01-05,8.6171,8.6237,8.5783,8.5908,537008,0
2006-01-06,8.6237,8.7332,8.6237,8.7205,335143,0
2006-01-09,8.5976,8.6171,8.5194,8.6171,523044,0
2006-01-10,8.5524,8.5783,8.5268,8.5596,669202,0
2006-01-11,8.6041,8.6933,8.5845,8.6761,461908,0
2006-01-12,8.669,8.6761,8.611,8.6237,450584,0
2006-01-13,8.5783,8.611,8.5391,8.5845,268273,0
2006-01-17,8.5524,8.5524,8.4751,8.5268,327854,0
2006-01-18,8.4432,8.4814,8.3844,8.4566,548644,0
2006-01-19,8.4683,8.5391,8.4432,8.4947,344922,0
2006-01-20,8.5144,8.5194,8.3468,8.3592,390694,0
2006-01-23,8.4814,8.5391,8.4618,8.5194,330336,0
2006-01-24,8.5011,8.5908,8.5011,8.572,425757,0
2006-01-25,8.6364,8.7067,8.5908,8.6761,558267,0
2006-01-26,8.8306,8.8951,8.8027,8.8365,468427,0
2006-01-27,8.7916,8.8485,8.7916,8.817,482080,0
2006-01-30,8.7916,8.8539,8.785,8.8365,654929,0
2006-01-31,8.9138,9.0288,8.9072,8.9712,728787,0
2006-02-01,8.9655,9.0492,8.9399,9.0097,472152,0
2006-02-02,8.9655,8.991,8.8616,8.8811,556244,0
2006-02-03,8.7583,8.8885,8.7279,8.8104,606210,0
2006-02-06,8.817,8.8885,8.7962,8.817,816607,0
2006-02-07,8.8539,8.9072,8.7916,8.817,847328,0
2006-02-08,8.8485,8.9778,8.8244,8.9529,642983,0
2006-02-09,8.9259,8.9529,8.8751,8.8885,396741,0
2006-02-10,8.8616,8.9399,8.7916,8.8244,751440,0
2006-02-13,8.8244,8.9193,8.8244,8.9007,420481,0
2006-02-14,8.8951,9.0043,8.8365,8.9976,462686,0
2006-02-15,8.9399,9.0363,8.9072,8.9193,536232,0
2006-02-16,8.9193,8.9976,8.8885,8.9835,408226,0
2006-02-17,9.0156,9.0671,8.9835,9.0615,595968,0
2006-02-21,9.0221,9.0288,8.9399,8.9399,370519,0
2006-02-22,9.0558,9.211,9.0558,9.1755,697752,0
2006-02-23,9.2226,9.2559,9.1755,9.1831,498837,0
2006-02-24,9.1395,9.1687,9.0872,9.1395,420329,0
2006-02-27,9.1338,9.2297,9.1272,9.2034,913115,0
2006-02-28,9.1967,9.2159,9.1272,9.1899,587278,0
2006-03-01,9.287,9.3059,9.2559,9.3001,312490,0
2006-03-02,9.1899,9.2665,9.1523,9.2559,407759,0
2006-03-03,9.1272,9.1755,9.0796,9.1338,529717,0
2006-03-06,9.1338,9.1338,8.991,9.0156,410239,0
2006-03-07,8.8539,8.9193,8.8244,8.8751,592868,0
2006-03-08,8.817,8.9323,8.817,8.9138,410553,0
2006-03-09,8.9138,8.9655,8.8811,8.8811,839416,0
2006-03-10,8.8616,9.0492,8.8539,9.0363,497753,0
2006-03-13,9.0671,9.1272,9.0671,9.0872,407452,0
2006-03-14,9.0615,9.1967,9.0425,9.1687,370984,0
2006-03-15,9.2159,9.2364,9.1395,9.2364,399070,0
2006-03-16,9.1967,9.3059,9.1755,9.2618,734216,0
2006-03-17,9.2434,9.287,9.2034,9.2801,503802,0
2006-03-20,9.2665,9.3059,9.248,9.2665,732044,0
2006-03-21,9.2034,9.2434,9.1395,9.1395,218309,0
2006-03-22,9.1899,9.2918,9.1899,9.2665,386969,0
2006-03-23,9.2559,9.2559,9.1272,9.163,418776,0
2006-03-24,9.2364,9.3001,9.1899,9.2618,397831,0
2006-03-27,9.1687,9.1687,9.0872,9.1129,971303,0
2006-03-28,9.1395,9.1687,9.0221,9.0288,757182,0
2006-03-29,9.0738,9.1467,9.0425,9.1338,592707,0
2006-03-30,9.1755,9.2918,9.1687,9.2159,502252,0
2006-03-31,9.2159,9.2434,9.1687,9.1831,348179,0
2006-04-03,9.1899,9.2801,9.1755,9.2364,400310,0
2006-04-04,9.3001,9.3828,9.287,9.3828,386969,0
2006-04-05,9.3255,9.371,9.3255,9.345,279289,0
2006-04-06,9.287,9.3001,9.163,9.287,506285,0
2006-04-07,9.2559,9.2559,9.0615,9.1014,716686,0
2006-04-10,9.0671,9.0872,9.0156,9.0363,321486,0
2006-04-11,9.0558,9.0615,8.9007,8.9193,406672,0
2006-04-12,8.9193,8.9712,8.8811,8.9072,272771,0
2006-04-13,8.8485,8.9323,8.8428,8.9007,472152,0
2006-04-17,8.8365,9.0425,8.8365,8.9835,357644,0
2006-04-18,9.0288,9.0948,8.9399,9.0948,573005,0
2006-04-19,9.0796,9.163,9.0558,9.1272,686736,0
2006-04-20,9.1395,9.2159,9.1395,9.2034,591469,0
2006-04-21,9.3255,9.4104,9.2297,9.371,789605,0
2006-04-24,9.3382,9.4163,9.3255,9.4104,300076,0
2006-04-25,9.4552,9.48,9.376,9.4492,322422,0
2006-04-26,9.3382,9.4341,9.3314,9.4291,1065788,0
2006-04-27,9.3651,9.602,9.3255,9.559,1627468,0
2006-04-28,9.545,9.667,9.527,9.644,992093,0
2006-05-01,9.733,9.739,9.565,9.583,329713,0
2006-05-02,9.648,9.711,9.63,9.699,640500,0
2006-05-03,9.644,9.648,9.559,9.615,276494,0
2006-05-04,9.527,9.667,9.527,9.637,633673,0
2006-05-05,9.699,9.835,9.693,9.791,810864,0
2006-05-08,9.763,9.807,9.757,9.785,690769,0
2006-05-09,9.745,9.827,9.745,9.821,406672,0
2006-05-10,9.814,9.847,9.778,9.814,1118236,0
2006-05-11,9.847,9.867,9.757,9.763,3519489,0
2006-05-12,9.745,9.745,9.583,9.595,706285,0
2006-05-15,9.507,9.565,9.4035,9.4552,446549,0
2006-05-16,9.539,9.565,9.48,9.533,317147,0
2006-05-17,9.4291,9.442,9.1196,9.1467,873394,0
2006-05-18,9.2918,9.3196,9.1338,9.1338,955006,0
2006-05-19,9.1592,9.2434,9.0738,9.2159,651517,0
2006-05-22,9.0615,9.1081,8.9138,9.0363,1444227,0
2006-05-23,9.0156,9.1338,8.9976,9.0221,679441,0
2006-05-24,8.9712,9.0288,8.8306,8.9323,543680,0
2006-05-25,8.9778,9.1196,8.9323,9.1196,807141,0
2006-05-26,9.1831,9.2034,9.0796,9.1831,534523,0
2006-05-30,9.0671,9.0872,8.9323,8.9465,457102,0
2006-05-31,9.0492,9.1272,9.0363,9.0796,460359,0
2006-06-01,9.0097,9.1592,8.991,9.1395,524128,0
2006-06-02,9.2297,9.2364,9.1081,9.1831,570366,0
2006-06-05,9.1014,9.1081,8.9529,8.9586,452445,0
2006-06-06,8.8616,8.8679,8.7722,8.8616,530182,0
2006-06-07,8.8365,8.9399,8.817,8.8306,258807,0
2006-06-08,8.5845,8.6171,8.4618,8.6041,739494,0
2006-06-09,8.6171,8.688,8.5463,8.572,662374,0
2006-06-12,8.5908,8.6171,8.4566,8.4618,518080,0
2006-06-13,8.3785,8.5144,8.2303,8.2751,829952,0
2006-06-14,8.3916,8.43,8.3008,8.4239,847481,0
2006-06-15,8.4877,8.6816,8.4877,8.6237,446241,0
2006-06-16,8.5011,8.5268,8.4363,8.4751,471222,0
2006-06-19,8.5658,8.5783,8.4566,8.4877,331731,0
2006-06-20,8.5144,8.6425,8.4947,8.5908,707837,0
2006-06-21,8.6364,8.7648,8.611,8.7332,392399,0
2006-06-22,8.688,8.7279,8.6297,8.6816,593642,0
2006-06-23,8.669,8.7796,8.6481,8.688,901167,0
2006-06-26,8.7067,8.7583,8.669,8.7583,571299,0
2006-06-27,8.7142,8.7332,8.5658,8.572,500392,0
2006-06-28,8.6425,8.6933,8.5329,8.6625,489374,0
2006-06-29,8.7648,9.0288,8.7648,9.0097,628400,0
2006-06-30,9.1395,9.2159,9.0872,9.1899,543989,0
2006-07-03,9.1755,9.2618,9.1523,9.248,151126,0
2006-07-05,9.1395,9.1967,9.0796,9.1592,336850,0
2006-07-06,9.2226,9.3255,9.2159,9.3127,266413,0
2006-07-07,9.3382,9.3888,9.2801,9.3127,265790,0
2006-07-10,9.2801,9.3314,9.2665,9.3059,337162,0
2006-07-11,9.2618,9.345,9.2159,9.3255,224362,0
2006-07-12,9.1755,9.2034,9.0872,9.1081,417846,0
2006-07-13,9.0156,9.0363,8.8885,8.9138,415832,0
2006-07-14,8.8811,9.0156,8.8027,8.8539,515750,0
2006-07-17,8.7514,8.7916,8.7067,8.7396,379832,0
2006-07-18,8.7396,8.744,8.6041,8.6816,483016,0
2006-07-19,8.7067,9.0948,8.7067,9.0671,610865,0
2006-07-20,9.0948,9.1129,8.9655,8.9712,353296,0
2006-07-21,9.0796,9.0872,9.0097,9.0156,314509,0
2006-07-24,9.0948,9.2226,9.0872,9.2034,508769,0
2006-07-25,9.1831,9.2618,9.1467,9.2618,380297,0
2006-07-26,9.1755,9.3314,9.1014,9.2744,345698,0
2006-07-27,9.3127,9.3651,9.1899,9.2297,480996,0
2006-07-28,9.345,9.486,9.345,9.4621,473700,0
2006-07-31,9.4233,9.4681,9.371,9.4621,503493,0
2006-08-01,9.3314,9.4163,9.2559,9.4163,437862,0
2006-08-02,9.4163,9.527,9.4163,9.486,577501,0
2006-08-03,9.371,9.521,9.371,9.48,531576,0
2006-08-04,9.615,9.637,9.513,9.545,382001,0
2006-08-07,9.4552,9.491,9.4035,9.4492,319938,0
2006-08-08,9.4621,9.565,9.4291,9.4552,415673,0
2006-08-09,9.583,9.623,9.4741,9.4741,203416,0
2006-08-10,9.4552,9.491,9.4035,9.4741,431187,0
2006-08-11,9.4104,9.4341,9.3588,9.3888,248564,0
2006-08-14,9.521,9.571,9.4552,9.486,233982,0
2006-08-15,9.644,9.739,9.637,9.706,453842,0
2006-08-16,9.791,9.855,9.791,9.841,313111,0
2006-08-17,9.807,9.847,9.785,9.807,1715601,0
2006-08-18,9.752,9.807,9.711,9.791,1894655,0
2006-08-21,9.791,9.841,9.757,9.785,592089,0
2006-08-22,9.675,9.739,9.66,9.711,401711,0
2006-08-23,9.682,9.711,9.63,9.667,1018623,0
2006-08-24,9.733,9.757,9.623,9.644,606363,0
2006-08-25,9.615,9.66,9.583,9.63,231187,0
2006-08-28,9.63,9.791,9.63,9.745,336232,0
2006-08-29,9.807,9.827,9.693,9.803,381694,0
2006-08-30,9.827,9.847,9.798,9.841,1303806,0
2006-08-31,9.798,9.821,9.763,9.791,274322,0
2006-09-01,9.778,9.821,9.745,9.771,225605,0
2006-09-05,9.778,9.841,9.763,9.835,1083326,0
2006-09-06,9.699,9.719,9.63,9.682,1482242,0
2006-09-07,9.559,9.608,9.521,9.565,569903,0
2006-09-08,9.527,9.576,9.4989,9.576,377041,0
2006-09-11,9.527,9.576,9.48,9.559,260671,0
2006-09-12,9.608,9.726,9.583,9.726,1465014,0
2006-09-13,9.706,9.807,9.682,9.745,643760,0
2006-09-14,9.726,9.814,9.726,9.803,359814,0
2006-09-15,9.791,9.791,9.739,9.739,200468,0
2006-09-18,9.778,9.841,9.763,9.841,3664254,0
2006-09-19,9.798,9.803,9.711,9.745,1744616,0
2006-09-20,9.841,9.949,9.841,9.924,1089225,0
2006-09-21,9.989,10.034,9.931,9.977,938718,0
2006-09-22,9.956,9.97,9.912,9.924,525990,0
2006-09-25,9.89,9.989,9.807,9.984,1047177,0
2006-09-26,9.841,9.935,9.827,9.912,1254622,0
2006-09-27,9.86,9.997,9.86,9.984,575026,0
2006-09-28,9.984,9.989,9.912,9.956,269203,0
2006-09-29,9.935,9.964,9.924,9.924,428242,0
2006-10-02,9.931,10.023,9.924,9.949,316216,0
2006-10-03,9.935,9.989,9.882,9.964,417220,0
2006-10-04,9.941,10.091,9.941,10.077,1694345,0
2006-10-05,10.077,10.138,10.068,10.121,1131579,0
2006-10-06,10.091,10.183,10.061,10.138,547095,0
2006-10-09,10.19,10.286,10.19,10.24,350193,0
2006-10-10,10.286,10.42,10.272,10.384,613036,0
2006-10-11,10.339,10.377,10.272,10.313,411483,0
2006-10-12,10.564,10.635,10.517,10.608,750819,0
2006-10-13,10.556,10.654,10.532,10.608,594104,0
2006-10-16,10.481,10.55,10.454,10.532,336232,0
2006-10-17,10.307,10.324,10.234,10.307,393486,0
2006-10-18,10.389,10.413,10.307,10.371,502719,0
2006-10-19,10.511,10.575,10.481,10.538,314972,0
2006-10-20,10.55,10.64,10.504,10.602,323821,0
2006-10-23,10.564,10.687,10.532,10.68,323506,0
2006-10-24,10.608,10.667,10.571,10.64,365245,0
2006-10-25,10.694,10.816,10.694,10.796,939646,0
2006-10-26,10.789,10.839,10.717,10.796,800315,0
2006-10-27,10.839,10.839,10.758,10.796,386655,0
2006-10-30,10.729,10.821,10.722,10.769,296513,0
2006-10-31,10.803,10.899,10.764,10.764,1393178,0
2006-11-01,10.868,10.918,10.769,10.776,764778,0
2006-11-02,10.674,10.694,10.602,10.66,714665,0
2006-11-03,10.743,10.769,10.614,10.667,499923,0
2006-11-06,10.782,10.911,10.769,10.911,405121,0
2006-11-07,11.021,11.149,11.015,11.066,2287054,0
2006-11-08,11.066,11.157,11.045,11.137,948339,0
2006-11-09,11.213,11.278,11.176,11.182,876495,0
2006-11-10,11.169,11.2,11.118,11.169,552058,0
2006-11-13,11.206,11.235,11.163,11.163,389605,0
2006-11-14,11.253,11.278,11.157,11.266,1399698,0
2006-11-15,11.182,11.258,11.169,11.22,686736,0
2006-11-16,11.213,11.241,11.157,11.206,506752,0
2006-11-17,11.118,11.266,11.097,11.258,460359,0
2006-11-20,11.258,11.356,11.258,11.32,355004,0
2006-11-21,11.412,11.504,11.395,11.456,606830,0
2006-11-22,11.704,11.748,11.665,11.69,2957962,0
2006-11-24,11.497,11.536,11.46,11.467,337162,0
2006-11-27,11.367,11.367,11.157,11.182,1132046,0
2006-11-28,11.137,11.266,11.118,11.247,479906,0
2006-11-29,11.419,11.46,11.35,11.4,512183,0
2006-11-30,11.497,11.529,11.435,11.492,752368,0
2006-12-01,11.557,11.581,11.2,11.363,2694812,0
2006-12-04,11.356,11.569,11.356,11.529,755472,0
2006-12-05,11.615,11.731,11.588,11.723,564005,0
2006-12-06,11.711,11.743,11.653,11.66,346939,0
2006-12-07,11.711,11.762,11.626,11.639,700856,0
2006-12-08,11.608,11.646,11.557,11.563,696045,0
2006-12-11,11.615,11.723,11.615,11.723,404813,0
2006-12-12,11.646,11.731,11.62,11.697,500235,0
2006-12-13,11.69,11.775,11.66,11.762,792555,0
2006-12-14,11.723,11.781,11.697,11.775,449188,0
2006-12-15,11.743,11.743,11.632,11.665,778746,0
2006-12-18,11.718,11.762,11.684,11.711,491855,0
2006-12-19,11.608,11.69,11.595,11.684,1092168,0
2006-12-20,11.731,11.756,11.639,11.646,457102,0
2006-12-21,11.595,11.684,11.569,11.684,762143,0
2006-12-22,11.608,11.626,11.536,11.581,567108,0
2006-12-26,11.891,11.891,11.639,11.684,361835,0
2006-12-27,11.626,11.756,11.626,11.736,346939,0
2006-12-28,11.743,11.756,11.671,11.697,375798,0
2006-12-29,11.671,11.793,11.639,11.731,648878,0
2007-01-03,12.071,12.097,11.898,11.949,817539,0
2007-01-04,11.949,12.019,11.872,12.007,718388,0
2007-01-05,11.924,11.924,11.822,11.852,620792,0
2007-01-08,11.865,11.884,11.756,11.865,484097,0
2007-01-09,11.884,11.884,11.769,11.827,897135,0
2007-01-10,11.551,11.595,11.485,11.551,651205,0
2007-01-11,11.529,11.632,11.508,11.62,712801,0
2007-01-12,11.626,11.684,11.62,11.679,762608,0
2007-01-16,11.684,11.69,11.557,11.581,607759,0
2007-01-17,11.492,11.557,11.46,11.508,815831,0
2007-01-18,11.581,11.615,11.456,11.456,608846,0
2007-01-19,11.536,11.684,11.536,11.671,492786,0
2007-01-22,11.711,11.711,11.536,11.536,505047,0
2007-01-23,11.653,11.697,11.608,11.653,739645,0
2007-01-24,11.788,11.884,11.748,11.852,3122898,0
2007-01-25,11.827,11.839,11.653,11.684,658967,0
2007-01-26,11.653,11.671,11.563,11.665,579056,0
2007-01-29,11.626,11.723,11.626,11.679,900702,0
2007-01-30,11.762,12.052,11.723,11.898,4146331,0
2007-01-31,11.775,12.007,11.756,11.865,1134994,0
2007-02-01,11.845,11.891,11.808,11.858,776267,0
2007-02-02,11.723,11.788,11.671,11.756,545232,0
2007-02-05,11.671,11.679,11.626,11.653,410553,0
2007-02-06,11.762,11.793,11.723,11.769,630104,0
2007-02-07,11.769,11.852,11.736,11.814,682698,0
2007-02-08,11.832,11.917,11.793,11.91,953146,0
2007-02-09,11.898,11.91,11.808,11.822,1045775,0
2007-02-12,11.793,11.793,11.704,11.736,4313414,0
2007-02-13,11.865,11.949,11.845,11.949,864385,0
2007-02-14,11.967,12.111,11.967,12.085,2505540,0
2007-02-15,12.091,12.116,12.045,12.058,528006,0
2007-02-16,12.012,12.019,11.93,11.981,586501,0
2007-02-20,12.122,12.181,12.097,12.155,647947,0
2007-02-21,12.019,12.052,11.988,12.012,901167,0
2007-02-22,12.091,12.13,12.027,12.097,644845,0
2007-02-23,12.058,12.064,11.975,12.039,838327,0
2007-02-26,12.071,12.104,12.001,12.039,506875,0
2007-02-27,11.858,11.884,11.35,11.441,1935929,0
2007-02-28,11.608,11.736,11.557,11.653,1267189,0
2007-03-01,11.228,11.46,11.163,11.4,2670610,0
2007-03-02,11.32,11.4,11.196,11.206,1332822,0
2007-03-05,11.028,11.157,10.886,10.905,1330647,0
2007-03-06,11.111,11.266,11.091,11.22,557179,0
2007-03-07,11.206,11.284,11.176,11.196,1525063,0
2007-03-08,11.32,11.435,11.305,11.367,1494964,0
2007-03-09,11.441,11.467,11.337,11.449,453375,0
2007-03-12,11.344,11.441,11.312,11.395,752057,0
2007-03-13,11.2,11.272,10.943,10.955,1267650,0
2007-03-14,10.873,10.899,10.64,10.868,1781697,0
2007-03-15,10.854,10.99,10.839,10.97,2326618,0
2007-03-16,10.911,10.99,10.868,10.911,827776,0
2007-03-19,11.111,11.169,11.045,11.126,612877,0
2007-03-20,11.097,11.258,11.079,11.235,516062,0
2007-03-21,11.32,11.504,11.157,11.504,1541512,0
2007-03-22,11.435,11.472,11.356,11.427,678514,0
2007-03-23,11.331,11.381,11.284,11.331,705355,0
2007-03-26,11.325,11.331,11.097,11.241,1611489,0
2007-03-27,11.235,11.419,11.176,11.299,2157963,0
2007-03-28,11.2,11.228,11.009,11.084,2018160,0
2007-03-29,11.144,11.196,11.097,11.188,993179,0
2007-03-30,11.157,11.367,11.132,11.206,1256636,0
2007-04-02,11.247,11.266,11.157,11.266,1177510,0
2007-04-03,11.367,11.441,11.35,11.427,2029024,0
2007-04-04,11.479,11.544,11.456,11.529,1453537,0
2007-04-05,11.557,11.632,11.536,11.601,571765,0
2007-04-09,11.544,11.626,11.544,11.588,392706,0
2007-04-10,11.632,11.769,11.632,11.762,603105,0
2007-04-11,11.756,11.756,11.632,11.665,1148798,0
2007-04-12,11.569,11.736,11.544,11.723,1512189,0
2007-04-13,11.769,11.788,11.665,11.748,907218,0
2007-04-16,11.827,11.884,11.808,11.884,1307221,0
2007-04-17,11.793,11.827,11.743,11.788,787746,0
2007-04-18,11.665,11.793,11.626,11.736,989763,0
2007-04-19,11.497,11.679,11.479,11.646,739182,0
2007-04-20,11.814,11.884,11.756,11.822,771454,0
2007-04-23,11.731,11.808,11.69,11.704,3280693,0
2007-04-24,11.441,11.485,11.374,11.467,827621,0
2007-04-25,11.529,11.653,11.492,11.639,772694,0
2007-04-26,11.467,11.472,11.325,11.367,858188,0
2007-04-27,11.149,11.241,11.079,11.176,2018160,0
2007-04-30,11.176,11.2,11.097,11.118,950660,0
2007-05-01,11.182,11.182,11.021,11.111,728320,0
2007-05-02,11.144,11.22,11.118,11.188,2186510,0
2007-05-03,11.206,11.284,11.118,11.272,1803422,0
2007-05-04,11.479,11.522,11.449,11.504,885961,0
2007-05-07,11.479,11.504,11.427,11.449,569436,0
2007-05-08,11.32,11.374,11.278,11.356,578742,0
2007-05-09,11.344,11.46,11.325,11.456,696665,0
2007-05-10,11.367,11.467,11.196,11.235,1139648,0
2007-05-11,11.395,11.544,11.387,11.544,831190,0
2007-05-14,11.435,11.456,11.312,11.367,569903,0
2007-05-15,11.363,11.569,11.363,11.449,660667,0
2007-05-16,11.544,11.569,11.435,11.516,842365,0
2007-05-17,11.427,11.467,11.367,11.449,700232,0
2007-05-18,11.608,11.756,11.595,11.736,5200018,0
2007-05-21,11.626,11.639,11.504,11.536,1787441,0
2007-05-22,11.588,11.595,11.504,11.529,408380,0
2007-05-23,11.626,11.697,11.588,11.588,1311257,0
2007-05-24,11.646,11.665,11.449,11.485,892167,0
2007-05-25,11.551,11.601,11.504,11.601,804190,0
2007-05-29,11.743,11.827,11.697,11.736,694720,0
2007-05-30,11.646,11.793,11.646,11.788,676496,0
2007-05-31,11.975,12.091,11.955,12.071,1029641,0
2007-06-01,12.278,12.296,12.175,12.227,809050,0
2007-06-04,12.187,12.233,12.143,12.233,1346187,0
2007-06-05,12.168,12.175,12.058,12.097,609933,0
2007-06-06,11.981,11.981,11.884,11.898,589545,0
2007-06-07,11.679,11.781,11.497,11.529,2125069,0
2007-06-08,11.66,11.793,11.595,11.793,702097,0
2007-06-11,11.814,11.872,11.723,11.827,738094,0
2007-06-12,11.557,11.581,11.4,11.4,1406056,0
2007-06-13,11.412,11.536,11.387,11.504,1800161,0
2007-06-14,11.608,11.711,11.608,11.671,1476499,0
2007-06-15,11.736,11.788,11.671,11.756,831036,0
2007-06-18,11.736,11.743,11.626,11.69,771300,0
2007-06-19,11.626,11.723,11.588,11.69,774090,0
2007-06-20,11.743,11.769,11.551,11.576,751129,0
2007-06-21,11.492,11.595,11.441,11.569,984486,0
2007-06-22,11.544,11.588,11.441,11.479,1047952,0
2007-06-25,11.557,11.665,11.492,11.508,1020483,0
2007-06-26,11.66,11.671,11.467,11.472,618937,0
2007-06-27,11.381,11.581,11.381,11.576,833051,0
2007-06-28,11.615,11.665,11.576,11.581,840034,0
2007-06-29,11.626,11.684,11.492,11.557,517145,0
2007-07-02,11.66,11.723,11.639,11.723,571919,0
2007-07-03,11.781,11.814,11.743,11.814,271683,0
2007-07-05,11.891,11.898,11.748,11.822,557799,0
2007-07-06,11.981,12.064,11.967,12.007,520717,0
2007-07-09,12.064,12.064,11.981,11.995,490308,0
2007-07-10,11.884,12.045,11.808,11.827,1289529,0
2007-07-11,11.858,12.007,11.858,11.967,2451214,0
2007-07-12,12.097,12.271,12.085,12.25,625452,0
2007-07-13,12.326,12.326,12.221,12.263,597365,0
2007-07-16,12.258,12.346,12.258,12.284,747561,0
2007-07-17,12.387,12.407,12.326,12.331,651364,0
2007-07-18,12.326,12.381,12.162,12.291,1016297,0
2007-07-19,12.452,12.49,12.381,12.439,556716,0
2007-07-20,12.304,12.304,12.027,12.071,973783,0
2007-07-23,12.199,12.258,12.111,12.175,1069979,0
2007-07-24,12.149,12.194,11.903,11.949,1656797,0
2007-07-25,12.168,12.194,11.891,12.033,1267650,0
2007-07-26,11.769,11.91,11.456,11.615,1427779,0
2007-07-27,11.626,11.69,11.536,11.551,1282394,0
2007-07-30,11.608,11.69,11.497,11.653,1108150,0
2007-07-31,11.839,11.91,11.684,11.69,1347716,0
2007-08-01,11.793,11.917,11.595,11.878,2117309,0
2007-08-02,11.736,11.827,11.679,11.781,1396747,0
2007-08-03,11.756,11.781,11.576,11.576,1593799,0
2007-08-06,11.632,11.955,11.529,11.91,2750362,0
2007-08-07,11.814,11.995,11.769,11.903,2306295,0
2007-08-08,12.012,12.284,12.012,12.187,1389607,0
2007-08-09,11.865,12.078,11.781,11.781,1240191,0
2007-08-10,11.576,11.711,11.485,11.626,2308620,0
2007-08-13,11.827,11.827,11.626,11.653,880377,0
2007-08-14,11.66,11.671,11.407,11.441,1349577,0
2007-08-15,11.278,11.492,11.144,11.149,1724444,0
2007-08-16,11.066,11.213,10.722,11.188,1725841,0
2007-08-17,11.544,11.626,11.407,11.569,1133751,0
2007-08-20,11.492,11.492,11.272,11.407,884255,0
2007-08-21,11.258,11.427,11.22,11.344,860515,0
2007-08-22,11.395,11.504,11.363,11.485,1030877,0
2007-08-23,11.497,11.516,11.331,11.435,875257,0
2007-08-24,11.387,11.626,11.367,11.626,883170,0
2007-08-27,11.536,11.557,11.456,11.492,975178,0
2007-08-28,11.367,11.381,11.084,11.103,1086738,0
2007-08-29,11.32,11.504,11.144,11.492,1934378,0
2007-08-30,11.196,11.419,11.196,11.284,1085187,0
2007-08-31,11.522,11.563,11.395,11.485,741659,0
2007-09-04,11.435,11.679,11.419,11.639,808074,0
2007-09-05,11.4,11.412,11.305,11.356,976266,0
2007-09-06,11.337,11.449,11.22,11.395,932356,0
2007-09-07,11.228,11.292,11.015,11.144,891238,0
2007-09-10,11.126,11.144,10.935,11.052,1454314,0
2007-09-11,11.058,11.235,11.058,11.213,1040034,0
2007-09-12,11.058,11.137,11.009,11.073,734680,0
2007-09-13,11.266,11.299,11.188,11.241,813346,0
2007-09-14,11.045,11.149,11.015,11.137,537631,0
2007-09-17,10.935,10.995,10.873,10.923,2161994,0
2007-09-18,11.118,11.671,11.052,11.665,3030582,0
2007-09-19,11.8,11.852,11.665,11.723,1275102,0
2007-09-20,11.769,11.878,11.711,11.769,4224999,0
2007-09-21,11.832,11.891,11.775,11.832,573005,0
2007-09-24,11.975,11.988,11.808,11.852,495422,0
2007-09-25,11.814,11.924,11.736,11.924,954078,0
2007-09-26,11.962,12.019,11.839,11.944,884562,0
2007-09-27,12.187,12.187,12.111,12.155,757182,0
2007-09-28,12.221,12.258,12.085,12.143,756553,0
2007-10-01,12.039,12.304,12.039,12.25,864394,0
2007-10-02,12.342,12.374,12.291,12.36,755164,0
2007-10-03,12.326,12.331,12.207,12.233,942906,0
2007-10-04,12.346,12.381,12.233,12.304,827312,0
2007-10-05,12.331,12.412,12.326,12.354,797054,0
2007-10-08,12.278,12.291,12.175,12.233,402948,0
2007-10-09,12.155,12.311,12.137,12.311,1482394,0
2007-10-10,12.162,12.199,12.111,12.13,385262,0
2007-10-11,12.199,12.291,12.078,12.097,1085035,0
2007-10-12,12.284,12.346,12.258,12.311,2330032,0
2007-10-15,12.588,12.611,12.407,12.452,2210872,0
2007-10-16,12.394,12.394,12.311,12.311,1338560,0
2007-10-17,12.691,12.706,12.535,12.63,1432281,0
2007-10-18,12.774,12.889,12.717,12.844,1485497,0
2007-10-19,12.729,12.774,12.564,12.568,2190388,0
2007-10-22,12.387,12.556,12.346,12.549,1340734,0
2007-10-23,12.664,12.747,12.568,12.747,1869673,0
2007-10-24,12.549,12.607,12.304,12.595,1288134,0
2007-10-25,12.671,12.781,12.611,12.706,1884724,0
2007-10-26,13.097,13.198,12.956,13.167,1638022,0
2007-10-29,13.181,13.297,13.141,13.192,2773170,0
2007-10-30,13.348,13.54,13.304,13.458,3215370,0
2007-10-31,13.598,13.671,13.452,13.651,2951601,0
2007-11-01,13.211,13.392,13.089,13.219,1142594,0
2007-11-02,13.38,13.554,13.285,13.484,1793494,0
2007-11-05,13.167,13.348,13.141,13.243,1080692,0
2007-11-06,13.392,13.484,13.309,13.471,1868828,0
2007-11-07,13.373,13.373,12.975,13.006,1702602,0
2007-11-08,13.806,14.044,13.605,13.875,2147258,0
2007-11-09,13.703,13.857,13.581,13.625,2700863,0
2007-11-12,13.54,13.605,13.285,13.309,1480146,0
2007-11-13,13.605,13.928,13.575,13.895,1259273,0
2007-11-14,13.825,13.844,13.581,13.625,1383623,0
2007-11-15,13.637,13.687,13.309,13.392,1105859,0
2007-11-16,13.651,13.752,13.54,13.716,1104118,0
2007-11-19,13.631,13.682,13.445,13.484,2526214,0
2007-11-20,13.665,13.773,13.494,13.675,1738564,0
2007-11-21,13.489,13.644,13.336,13.514,1466408,0
2007-11-23,13.424,13.547,13.412,13.501,635999,0
2007-11-26,13.592,13.625,13.173,13.187,882192,0
2007-11-27,13.365,13.484,13.315,13.464,1249583,0
2007-11-28,13.432,13.752,13.432,13.735,2128483,0
2007-11-29,13.373,13.586,13.323,13.489,2494525,0
2007-11-30,13.671,13.695,13.412,13.464,1210475,0
2007-12-03,13.575,13.605,13.471,13.477,1530806,0
2007-12-04,13.489,13.618,13.484,13.575,1139696,0
2007-12-05,13.581,13.657,13.527,13.611,2729878,0
2007-12-06,13.598,13.735,13.514,13.716,1899357,0
2007-12-07,13.728,13.812,13.682,13.695,10605024,0
2007-12-10,13.837,13.928,13.812,13.92,3395090,0
2007-12-11,13.868,14.044,13.508,13.547,2924421,0
2007-12-12,13.954,13.986,13.611,13.747,1903550,0
2007-12-13,13.618,13.651,13.418,13.637,1714583,0
2007-12-14,13.192,13.387,13.149,13.187,1254366,0
2007-12-17,13.006,13.097,12.851,12.896,2020831,0
2007-12-18,13.135,13.173,12.877,13.03,1064781,0
2007-12-19,13.135,13.187,12.909,13.012,1188905,0
2007-12-20,13.038,13.077,12.941,13.058,1792713,0
2007-12-21,13.243,13.38,13.211,13.352,834915,0
2007-12-24,13.533,13.581,13.336,13.484,498837,0
2007-12-26,13.508,13.592,13.489,13.533,640187,0
2007-12-27,13.54,13.581,13.445,13.494,1008644,0
2007-12-28,13.665,13.716,13.611,13.671,851516,0
2007-12-31,13.501,13.671,13.464,13.54,1391645,0
2008-01-02,13.432,13.575,13.373,13.418,2001915,0
2008-01-03,13.341,13.445,13.329,13.336,1338721,0
2008-01-04,13.219,13.243,13.072,13.082,2958584,0
2008-01-07,13.065,13.128,12.987,13.089,3750600,0
2008-01-08,12.975,13.025,12.619,12.645,2218801,0
2008-01-09,12.611,12.717,12.419,12.717,2627950,0
2008-01-10,12.447,12.844,12.407,12.71,5322776,0
2008-01-11,12.675,12.787,12.619,12.717,2476965,0
2008-01-14,12.741,12.759,12.58,12.671,1758733,0
2008-01-15,12.331,12.4,11.723,12.085,4162625,0
2008-01-16,11.955,12.116,11.769,11.858,2782494,0
2008-01-17,11.827,11.878,11.504,11.536,2319519,0
2008-01-18,11.626,11.788,11.325,11.456,3359269,0
2008-01-22,10.493,11.073,10.488,10.99,3865338,0
2008-01-23,10.183,10.86,10.113,10.821,5889141,0
2008-01-24,11.084,11.253,10.95,11.241,3314056,0
2008-01-25,11.435,11.46,10.985,11.04,1987910,0
2008-01-28,10.943,11.312,10.86,11.272,2221809,0
2008-01-29,11.091,11.103,10.935,11.097,1780014,0
2008-01-30,11.052,11.412,10.963,11.118,1914159,0
2008-01-31,10.743,11.126,10.699,11.015,2779804,0
2008-02-01,11.118,11.344,11.04,11.344,2008078,0
2008-02-04,11.163,11.188,11.073,11.079,1411795,0
2008-02-05,10.556,10.635,10.357,10.384,4076968,0
2008-02-06,10.71,10.743,10.473,10.493,5938337,0
2008-02-07,10.493,10.729,10.427,10.648,3963632,0
2008-02-08,10.517,10.635,10.467,10.571,3045781,0
2008-02-11,10.556,10.575,10.339,10.481,3924576,0
2008-02-12,10.751,10.899,10.674,10.816,3634782,0
2008-02-13,11.058,11.066,10.847,11.045,2304320,0
2008-02-14,10.977,11.066,10.886,10.886,5217039,0
2008-02-15,10.758,10.847,10.699,10.847,1668280,0
2008-02-19,11.066,11.091,10.923,10.99,2045153,0
2008-02-20,10.694,10.977,10.654,10.923,2857450,0
2008-02-21,10.995,11.021,10.847,10.873,1743700,0
2008-02-22,11.091,11.111,10.86,11.111,2108703,0
2008-02-25,11.103,11.344,11.035,11.331,2438810,0
2008-02-26,11.367,11.697,11.35,11.632,3909558,0
2008-02-27,11.557,11.775,11.536,11.711,2507224,0
2008-02-28,11.595,11.639,11.504,11.544,2474816,0
2008-02-29,11.435,11.435,11.176,11.176,2043481,0
2008-03-03,11.188,11.258,11.132,11.228,2122183,0
2008-03-04,10.995,11.157,10.892,11.137,2461087,0
2008-03-05,11.196,11.344,11.091,11.206,3008421,0
2008-03-06,11.176,11.176,10.95,10.985,2542134,0
2008-03-07,10.918,11.111,10.769,10.868,3013354,0
2008-03-10,10.97,10.985,10.764,10.809,2856310,0
2008-03-11,11.356,11.479,11.132,11.479,3151208,0
2008-03-12,11.529,11.563,11.312,11.312,2750965,0
2008-03-13,11.126,11.472,11.079,11.412,4256335,0
2008-03-14,11.626,11.626,11.118,11.22,3097379,0
2008-03-17,10.985,11.312,10.97,11.22,2508475,0
2008-03-18,11.367,11.62,11.367,11.615,2505671,0
2008-03-19,11.665,11.743,11.35,11.363,2186510,0
2008-03-20,11.32,11.884,11.299,11.884,2334379,0
2008-03-24,11.884,12.258,11.865,12.058,2222972,0
2008-03-25,12.207,12.412,12.149,12.394,3179025,0
2008-03-26,12.311,12.528,12.233,12.465,3117157,0
2008-03-27,12.659,12.766,12.503,12.503,4798934,0
2008-03-28,12.611,12.652,12.412,12.471,3505274,0
2008-03-31,12.452,12.659,12.439,12.535,2768981,0
2008-04-01,12.729,13.167,12.717,13.167,3495471,0
2008-04-02,13.198,13.258,13.089,13.181,2741209,0
2008-04-03,13.072,13.309,12.994,13.258,1635694,0
2008-04-04,13.135,13.263,13.038,13.162,2333509,0
2008-04-07,13.297,13.373,13.198,13.258,1754605,0
2008-04-08,13.038,13.149,12.969,13.122,1389791,0
2008-04-09,13.077,13.102,12.969,12.975,1492021,0
2008-04-10,12.844,13.006,12.774,12.941,1632278,0
2008-04-11,12.793,12.844,12.664,12.664,2709319,0
2008-04-14,12.706,12.753,12.664,12.706,3407530,0
2008-04-15,12.928,12.987,12.839,12.969,1962856,0
2008-04-16,13.198,13.418,13.192,13.418,1577090,0
2008-04-17,13.399,13.52,13.329,13.464,1660700,0
2008-04-18,13.605,13.703,13.562,13.618,1883392,0
2008-04-21,13.644,13.709,13.54,13.665,1552591,0
2008-04-22,13.547,13.631,13.445,13.527,2212494,0
2008-04-23,13.187,13.439,13.122,13.358,1660239,0
2008-04-24,13.263,13.554,13.192,13.477,1867334,0
2008-04-25,13.392,13.494,13.315,13.445,1775639,0
2008-04-28,13.141,13.341,13.116,13.263,1911110,0
2008-04-29,13.038,13.25,13.038,13.211,2818212,0
2008-04-30,13.173,13.392,13.162,13.258,3695931,0
2008-05-01,13.291,13.844,13.225,13.759,5480299,0
2008-05-02,13.806,13.806,13.598,13.682,3542231,0
2008-05-05,13.682,13.779,13.657,13.752,4040053,0
2008-05-06,13.611,13.832,13.581,13.812,4041116,0
2008-05-07,13.721,13.747,13.458,13.484,2963742,0
2008-05-08,13.631,13.779,13.605,13.721,2146846,0
2008-05-09,13.586,13.675,13.554,13.605,1403891,0
2008-05-12,13.682,13.863,13.671,13.863,1527416,0
2008-05-13,13.709,13.747,13.637,13.682,2467093,0
2008-05-14,13.766,13.851,13.728,13.728,1549093,0
2008-05-15,13.8,13.998,13.792,13.979,1989656,0
2008-05-16,13.954,13.992,13.806,13.961,1599062,0
2008-05-19,13.936,13.936,13.735,13.773,1355956,0
2008-05-20,13.888,13.888,13.682,13.792,1712831,0
2008-05-21,13.728,13.728,13.471,13.489,2241307,0
2008-05-22,13.352,13.514,13.315,13.452,2068319,0
2008-05-23,13.309,13.352,13.116,13.162,5161461,0
2008-05-27,12.987,13.128,12.915,13.019,2565053,0
2008-05-28,13.122,13.141,12.98,13.141,2795962,0
2008-05-29,12.864,13.044,12.833,12.987,2358691,0
2008-05-30,13.077,13.173,13.03,13.141,2014131,0
2008-06-02,12.877,12.885,12.734,12.82,1911586,0
2008-06-03,12.766,12.766,12.568,12.659,1970154,0
2008-06-04,12.485,12.664,12.471,12.535,2286026,0
2008-06-05,12.509,12.675,12.432,12.675,2299796,0
2008-06-06,12.419,12.432,12.214,12.227,3455318,0
2008-06-09,12.221,12.244,12.007,12.078,4009054,0
2008-06-10,12.085,12.271,12.064,12.149,3613120,0
2008-06-11,11.903,11.936,11.748,11.756,3675886,0
2008-06-12,11.917,12.033,11.822,11.884,2717127,0
2008-06-13,12.064,12.137,11.975,12.137,2128281,0
2008-06-16,11.975,12.058,11.884,12.019,2513756,0
2008-06-17,12.244,12.244,12.071,12.078,2550053,0
2008-06-18,11.822,11.903,11.762,11.858,2468195,0
2008-06-19,11.697,11.858,11.671,11.845,1859897,0
2008-06-20,11.665,11.8,11.601,11.748,2377960,0
2008-06-23,11.718,11.756,11.569,11.646,1860301,0
2008-06-24,11.615,11.697,11.544,11.615,2483900,0
2008-06-25,11.781,12.007,11.775,11.858,2740578,0
2008-06-26,11.736,11.775,11.516,11.544,3001583,0
2008-06-27,11.62,11.66,11.449,11.504,2074297,0
2008-06-30,11.576,11.608,11.395,11.435,2459913,0
2008-07-01,11.363,11.467,11.176,11.449,3396425,0
2008-07-02,11.665,11.736,11.456,11.479,2418768,0
2008-07-03,11.775,11.775,11.576,11.69,2610222,0
2008-07-07,11.176,11.235,10.95,11.028,4553325,0
2008-07-08,11.196,11.449,11.035,11.449,3545156,0
2008-07-09,11.665,11.665,11.258,11.312,3201617,0
2008-07-10,11.337,11.504,11.292,11.46,3860364,0
2008-07-11,11.2,11.427,11.118,11.305,4683220,0
2008-07-14,11.367,11.374,11.084,11.097,3635511,0
2008-07-15,10.95,11.149,10.803,10.826,6335572,0
2008-07-16,10.782,11.284,10.722,11.278,3205629,0
2008-07-17,11.395,11.544,11.292,11.516,2847898,0
2008-07-18,11.551,11.711,11.46,11.671,1951824,0
2008-07-21,11.723,11.775,11.581,11.632,1890534,0
2008-07-22,11.325,11.704,11.299,11.704,2832925,0
2008-07-23,11.839,12.078,11.814,12.058,3226727,0
2008-07-24,12.122,12.143,11.653,11.743,2529499,0
2008-07-25,11.653,11.91,11.626,11.878,3154459,0
2008-07-28,12.007,12.078,11.646,11.697,2464635,0
2008-07-29,11.646,12.091,11.626,12.085,4276735,0
2008-07-30,12.001,12.111,11.884,12.104,2114959,0
2008-07-31,12.039,12.162,11.981,12.045,2794047,0
2008-08-01,11.852,11.903,11.684,11.736,2135206,0
2008-08-04,11.632,11.756,11.601,11.653,1921146,0
2008-08-05,11.891,12.104,11.845,12.104,1968056,0
2008-08-06,11.852,11.962,11.769,11.936,1437725,0
2008-08-07,11.671,11.743,11.4,11.46,1829087,0
2008-08-08,11.247,11.544,11.241,11.522,1499551,0
2008-08-11,11.551,11.748,11.522,11.646,1692448,0
2008-08-12,11.66,11.679,11.472,11.563,1371746,0
2008-08-13,11.344,11.387,11.137,11.305,2647472,0
2008-08-14,11.04,11.188,11.015,11.084,1748932,0
2008-08-15,10.977,11.066,10.905,11.015,1995808,0
2008-08-18,11.073,11.073,10.826,10.868,1757757,0
2008-08-19,10.694,10.751,10.608,10.71,2014470,0
2008-08-20,10.524,10.674,10.473,10.674,1895804,0
2008-08-21,10.544,10.64,10.473,10.614,1712733,0
2008-08-22,10.687,10.826,10.66,10.809,1343404,0
2008-08-25,10.532,10.602,10.357,10.407,2078472,0
2008-08-26,10.352,10.481,10.313,10.407,1713616,0
2008-08-27,10.454,10.544,10.371,10.488,1142593,0
2008-08-28,10.694,10.782,10.648,10.769,1261625,0
2008-08-29,10.751,10.789,10.648,10.674,757724,0
2008-09-02,10.839,10.854,10.621,10.717,1935865,0
2008-09-03,10.782,10.854,10.729,10.854,2080521,0
2008-09-04,10.68,10.694,10.113,10.113,4384990,0
2008-09-05,9.997,10.17,9.918,10.17,2452984,0
2008-09-08,10.571,10.602,10.266,10.435,2254519,0
2008-09-09,10.371,10.481,10.019,10.041,2487781,0
2008-09-10,10.061,10.061,9.771,9.912,3672366,0
2008-09-11,9.583,9.785,9.521,9.771,4304440,0
2008-09-12,9.763,10.106,9.733,10.072,2121821,0
2008-09-15,9.4552,9.539,9.1967,9.2559,4185560,0
2008-09-16,8.8428,9.552,8.817,9.552,5052436,0
2008-09-17,9.0558,9.2618,8.7396,8.744,4728358,0
2008-09-18,9.0615,9.908,8.6933,9.552,6986624,0
2008-09-19,10.454,10.454,9.814,10.286,5569315,0
2008-09-22,10.357,10.401,9.745,9.791,1850218,0
2008-09-23,9.752,9.807,9.507,9.623,1628530,0
2008-09-24,9.583,9.798,9.571,9.654,1016408,0
2008-09-25,9.739,10.091,9.739,9.924,1184101,0
2008-09-26,9.964,10.156,9.882,10.156,1247371,0
2008-09-29,9.595,9.654,8.8951,9.0796,1507813,0
2008-09-30,9.3059,9.513,9.2034,9.442,1289209,0
2008-10-01,9.4989,10.654,9.376,10.339,1473597,0
2008-10-02,9.807,9.855,9.287,9.3255,2012075,0
2008-10-03,9.841,10.151,9.527,9.807,1537678,0
2008-10-06,9.533,9.706,8.6625,9.211,2269986,0
2008-10-07,9.89,9.931,9.1129,9.2364,2037028,0
2008-10-08,9.1272,9.513,8.8679,9.211,2888090,0
2008-10-09,9.2034,9.3314,8.1143,8.2044,2147672,0
2008-10-10,7.5534,8.1915,7.1992,8.1915,3499170,0
2008-10-13,8.3785,9.1687,8.1915,9.1129,2745453,0
2008-10-14,9.3127,9.3314,8.5011,9.1129,9759900,0
2008-10-15,8.5391,8.5524,7.7019,7.9531,5351536,0
2008-10-16,7.7986,8.0045,7.3732,8.0045,8513630,0
2008-10-17,7.5791,8.1527,7.5407,7.863,8484066,0
2008-10-20,7.8563,8.2362,7.7727,8.0823,7461815,0
2008-10-21,7.7857,7.8112,7.4439,7.5147,3891992,0
2008-10-22,6.9926,7.0506,6.2387,6.3677,6653931,0
2008-10-23,6.2772,6.4708,5.9743,6.329,6605820,0
2008-10-24,5.5493,6.0389,5.459,5.6587,4597016,0
2008-10-27,5.5814,5.7874,5.3429,5.3622,3854806,0
2008-10-28,6.0261,6.0261,5.1881,5.8068,5274018,0
2008-10-29,5.7683,6.084,5.3492,5.762,10508380,0
2008-10-30,6.4643,6.5996,6.2322,6.4127,6453034,0
2008-10-31,6.3999,6.7736,6.2903,6.7544,4485437,0
2008-11-03,6.4127,6.645,6.3548,6.5932,4238214,0
2008-11-04,6.8058,7.1347,6.7994,7.1153,5101768,0
2008-11-05,7.0316,7.2315,6.664,6.735,3942653,0
2008-11-06,6.5932,6.7608,6.2772,6.3419,3343221,0
2008-11-07,6.3934,6.7672,6.3934,6.7608,4572678,0
2008-11-10,6.297,6.4386,6.0777,6.2063,5274011,0
2008-11-11,5.9293,5.9359,5.665,5.7234,8351141,0
2008-11-12,5.6326,5.7489,5.1946,5.2783,7123748,0
2008-11-13,5.5493,6.0455,5.2851,6.0455,9904510,0
2008-11-14,6.4447,6.4447,5.3749,5.4459,5621101,0
2008-11-17,5.0463,5.2397,4.9689,5.0143,5577351,0
2008-11-18,5.0271,5.0785,4.795,5.0337,6352729,0
2008-11-19,4.8403,4.8403,4.2537,4.2731,7818492,0
2008-11-20,3.9958,4.2217,3.7768,3.8089,17120917,0
2008-11-21,3.9445,4.3955,3.9445,4.2793,6576950,0
2008-11-24,4.576,4.8016,4.2344,4.6919,6305480,0
2008-11-25,4.7563,5.0337,4.7243,4.9303,6522384,0
2008-11-26,4.7243,5.1754,4.7243,5.1109,5601434,0
2008-11-28,5.1881,5.2851,5.1493,5.2592,3677160,0
2008-12-01,5.0143,5.0143,4.6533,4.7048,4902190,0
2008-12-02,5.0463,5.3108,4.9368,5.1302,7324595,0
2008-12-03,5.0207,5.2268,4.9303,5.1688,6286512,0
2008-12-04,5.1754,5.1881,4.9178,5.0207,3238967,0
2008-12-05,4.9884,5.2204,4.924,5.1881,5220875,0
2008-12-08,5.3492,5.8068,5.3364,5.7104,5193095,0
2008-12-09,5.485,5.7104,5.4268,5.5749,6800087,0
2008-12-10,5.6138,5.7294,5.5814,5.7104,3906466,0
2008-12-11,5.7683,5.8778,5.6198,5.6845,5497323,0
2008-12-12,5.369,5.7294,5.3171,5.7294,4438074,0
2008-12-15,5.665,5.7874,5.6198,5.7104,6696379,0
2008-12-16,5.7874,6.3354,5.762,6.2712,6787015,0
2008-12-17,6.0777,6.3354,6.058,6.2063,6673698,0
2008-12-18,6.2195,6.3033,5.9616,6.0067,3982159,0
2008-12-19,6.0132,6.0971,5.9743,6.0518,2545996,0
2008-12-22,6.0067,6.058,5.8908,5.9488,3842722,0
2008-12-23,5.9939,6.058,5.9168,5.9874,3166971,0
2008-12-24,5.9939,6.1743,5.9293,5.9681,1189392,0
2008-12-26,5.7104,6.0389,5.7104,6.0389,1611393,0
2008-12-29,6.0067,6.058,5.9102,5.9553,2349118,0
2008-12-30,5.9939,6.1873,5.9939,6.1615,2771808,0
2008-12-31,6.5028,6.5028,6.0389,6.1163,5410956,0
2009-01-02,6.1615,6.3742,6.1357,6.329,4209928,0
2009-01-05,6.1936,6.3159,6.1615,6.297,3003598,0
2009-01-06,6.2903,6.3999,6.1873,6.3548,4311398,0
2009-01-07,6.2387,6.3033,6.1615,6.2132,2369240,0
2009-01-08,6.1615,6.2322,6.1035,6.2195,2256936,0
2009-01-09,6.1294,6.1294,5.9359,5.9939,3413957,0
2009-01-12,5.9616,6.0004,5.7104,5.7746,5859173,0
2009-01-13,5.5556,5.6326,5.5039,5.5879,5096284,0
2009-01-14,5.2076,5.2268,5.0526,5.1174,6366558,0
2009-01-15,5.2012,5.388,5.0143,5.2463,9813089,0
2009-01-16,5.4331,5.4459,5.04,5.1815,9085092,0
2009-01-20,4.6533,4.7048,4.3116,4.3312,34717941,0
2009-01-21,4.5115,4.6405,4.389,4.6275,17944449,0
2009-01-22,4.4601,4.576,4.3699,4.4985,7448538,0
2009-01-23,4.3246,4.5504,4.2472,4.447,14458855,0
2009-01-26,4.7112,4.8403,4.5308,4.6533,10000677,0
2009-01-27,4.7432,4.8918,4.7048,4.8467,8298814,0
2009-01-28,5.2528,5.485,5.1881,5.3429,15189216,0
2009-01-29,5.1946,5.2335,4.8016,4.853,34646462,0
2009-01-30,5.1302,5.1562,4.982,5.0526,17183262,0
2009-02-02,4.7823,4.9178,4.7691,4.8725,19586116,0
2009-02-03,4.9303,5.0979,4.8725,5.0526,7237894,0
2009-02-04,4.9756,5.1365,4.853,4.9756,9348518,0
2009-02-05,4.8467,5.0785,4.7306,4.9946,20217625,0
2009-02-06,5.0723,5.1109,4.982,5.0594,14690879,0
2009-02-09,5.0594,5.1174,5.0143,5.0337,10755056,0
2009-02-10,5.0657,5.1302,4.6855,4.7112,13803685,0
2009-02-11,4.924,4.9368,4.6855,4.7757,15070601,0
2009-02-12,4.6661,4.7887,4.5695,4.7823,12333608,0
2009-02-13,4.6983,4.7632,4.6337,4.6405,11820699,0
2009-02-17,4.1827,4.1896,4.0795,4.1056,7130968,0
2009-02-18,4.2344,4.2344,4.0668,4.1764,5298640,0
2009-02-19,4.3116,4.3246,4.1313,4.1504,5501434,0
2009-02-20,3.9896,4.0795,3.9445,4.0473,12506491,0
2009-02-23,4.0925,4.0925,3.7961,3.8155,8840431,0
2009-02-24,3.7897,4.028,3.7574,3.9958,7397382,0
2009-02-25,3.9827,4.0925,3.8026,3.9896,9128625,0
2009-02-26,4.1377,4.2087,4.0473,4.0538,4863914,0
2009-02-27,3.8992,4.0346,3.8735,3.8802,7135750,0
2009-03-02,3.6866,3.7383,3.5446,3.5705,6614803,0
2009-03-03,3.6929,3.6929,3.4996,3.5705,4617181,0
2009-03-04,3.6543,3.764,3.5836,3.6672,5751153,0
2009-03-05,3.448,3.4868,3.2998,3.3451,4556646,0
2009-03-06,3.3512,3.4158,3.2612,3.3709,7059347,0
2009-03-09,3.1644,3.2612,3.1387,3.1581,6542403,0
2009-03-10,3.5061,3.7058,3.4996,3.7058,11593818,0
2009-03-11,3.8412,3.9185,3.6929,3.77,4839803,0
2009-03-12,3.7446,4.0733,3.68,4.0538,5020799,0
2009-03-13,4.1181,4.1504,3.9827,4.1504,3981277,0
2009-03-16,4.2601,4.3181,4.112,4.112,8956985,0
2009-03-17,4.1571,4.3826,4.0992,4.3631,2674599,0
2009-03-18,4.2731,4.5695,4.1764,4.5566,2672882,0
2009-03-19,4.6661,4.6919,4.4664,4.4728,4496081,0
2009-03-20,4.4277,4.4858,4.3181,4.3955,4004439,0
2009-03-23,4.6337,4.9178,4.6015,4.8918,4592053,0
2009-03-24,4.6983,4.8467,4.6275,4.6469,5671466,0
2009-03-25,4.7112,4.8403,4.5566,4.7757,3619224,0
2009-03-26,4.7691,4.8658,4.7048,4.8403,3103384,0
2009-03-27,4.6469,4.6469,4.4922,4.4985,2489800,0
2009-03-30,4.2472,4.2472,4.1248,4.1443,3198437,0
2009-03-31,4.2731,4.5049,4.2601,4.447,5245662,0
2009-04-01,4.4019,4.621,4.389,4.608,4506834,0
2009-04-02,4.8983,5.1365,4.8983,5.0013,5285122,0
2009-04-03,5.0979,5.2528,5.0143,5.2204,5488817,0
2009-04-06,5.0143,5.0723,4.9435,5.0723,4801961,0
2009-04-07,4.9368,5.0463,4.9045,4.9368,6053579,0
2009-04-08,5.0526,5.1623,4.9946,5.0916,2232503,0
2009-04-09,5.4718,5.6587,5.4201,5.6587,3107011,0
2009-04-13,5.7941,5.8521,5.5493,5.7941,4689030,0
2009-04-14,5.5556,5.7038,5.517,5.5232,4316165,0
2009-04-15,5.4459,5.6587,5.4072,5.6326,3916900,0
2009-04-16,5.7104,5.7941,5.6138,5.7424,2734495,0
2009-04-17,5.7234,5.8713,5.6522,5.7941,3469131,0
2009-04-20,5.5556,5.5556,5.3302,5.3429,6618326,0
2009-04-21,5.1562,5.5296,5.1433,5.5039,8372443,0
2009-04-22,5.3042,5.6006,5.2721,5.4268,4402218,0
2009-04-23,5.5104,5.6006,5.3749,5.5749,2853418,0
2009-04-24,5.6973,5.7941,5.6268,5.7294,3423820,0
2009-04-27,5.5296,5.6326,5.4331,5.4523,3142318,0
2009-04-28,5.2204,5.4912,5.1754,5.388,5225177,0
2009-04-29,5.6716,5.7811,5.6458,5.7294,2590451,0
2009-04-30,5.8713,6.0455,5.8521,5.897,3815670,0
2009-05-01,5.7811,6.1743,5.7811,5.9616,2895362,0
2009-05-04,5.8588,6.1805,5.8328,6.1482,5634946,0
2009-05-05,6.1294,6.1482,5.9939,6.0455,4310066,0
2009-05-06,6.1225,6.3677,6.0389,6.2772,3609394,0
2009-05-07,6.2645,6.2772,5.9359,5.9808,3093983,0
2009-05-08,6.2838,6.5737,6.2712,6.5737,2496000,0
2009-05-11,6.3033,6.4258,6.2645,6.3224,2061131,0
2009-05-12,6.387,6.4386,6.2195,6.3611,5120818,0
2009-05-13,6.0646,6.1422,5.9036,5.9293,10794231,0
2009-05-14,5.8713,6.1357,5.8521,6.0646,2138792,0
2009-05-15,5.9939,6.0646,5.8455,5.9036,3378106,0
2009-05-18,6.0326,6.3159,6.0326,6.3159,3674360,0
2009-05-19,6.3611,6.5352,6.3354,6.4258,3381168,0
2009-05-20,6.5028,6.5545,6.3224,6.3354,4016528,0
2009-05-21,6.3224,6.4191,6.2903,6.3742,5946430,0
2009-05-22,6.5416,6.606,6.477,6.5223,2675668,0
2009-05-26,6.5094,6.7802,6.4901,6.7415,3884734,0
2009-05-27,6.8251,6.8831,6.6514,6.6769,4176997,0
2009-05-28,6.7608,6.9025,6.6514,6.864,14617146,0
2009-05-29,6.922,6.9544,6.8058,6.922,3139543,0
2009-06-01,7.0316,7.1924,7.0059,7.1279,2779990,0
2009-06-02,7.1216,7.212,7.0897,7.167,2776471,0
2009-06-03,6.9864,6.9994,6.7928,6.9089,5757593,0
2009-06-04,6.9025,7.0184,6.8188,6.9735,3829002,0
2009-06-05,7.0958,7.0958,6.896,6.9605,4008767,0
2009-06-08,6.8577,6.9735,6.7479,6.9154,4260972,0
2009-06-09,7.0184,7.1412,6.98,7.0831,2825971,0
2009-06-10,7.2831,7.2831,7.0765,7.1732,6877574,0
2009-06-11,7.2185,7.418,7.212,7.3213,5288558,0
2009-06-12,7.2248,7.3665,7.1732,7.3475,4186705,0
2009-06-15,7.1412,7.1412,6.9544,7.0574,11237199,0
2009-06-16,7.1279,7.1347,6.9735,6.98,7072244,0
2009-06-17,7.0638,7.1347,6.9089,7.025,6795422,0
2009-06-18,7.1023,7.2831,7.0831,7.212,3858782,0
2009-06-19,7.4376,7.5985,7.4052,7.5407,3831142,0
2009-06-22,7.2893,7.302,7.1412,7.167,3651977,0
2009-06-23,7.2571,7.328,7.1732,7.2633,3242755,0
2009-06-24,7.418,7.5018,7.2957,7.3858,3638437,0
2009-06-25,7.302,7.618,7.2633,7.5791,6550039,0
2009-06-26,7.5665,7.689,7.5147,7.6373,3556800,0
2009-06-29,7.689,7.8758,7.6566,7.8435,3537882,0
2009-06-30,7.863,7.8691,7.6825,7.7986,5719292,0
2009-07-01,7.9531,8.0112,7.8823,7.8951,2896908,0
2009-07-02,7.7535,7.7535,7.5534,7.5728,9164705,0
2009-07-06,7.4827,7.6246,7.4503,7.605,6161441,0
2009-07-07,7.6697,7.7019,7.4569,7.4759,5984673,0
2009-07-08,7.4117,7.4311,7.1604,7.3087,7308252,0
2009-07-09,7.5084,7.5858,7.3925,7.5147,6543505,0
2009-07-10,7.3536,7.4759,7.3087,7.4117,3860270,0
2009-07-13,7.4503,7.6825,7.3925,7.663,4528153,0
2009-07-14,7.6762,7.7211,7.5791,7.6697,3096441,0
2009-07-15,7.9015,8.1204,7.8888,8.0629,5049819,0
2009-07-16,8.1846,8.3076,8.101,8.2629,4402690,0
2009-07-17,8.1976,8.2629,8.1204,8.2112,2842822,0
2009-07-20,8.4038,8.5596,8.3592,8.4947,8174008,0
2009-07-21,8.5783,8.5845,8.2629,8.3651,6007210,0
2009-07-22,8.3399,8.5524,8.3146,8.4432,4107620,0
2009-07-23,8.5268,8.7722,8.508,8.688,4764667,0
2009-07-24,8.8244,8.9323,8.7067,8.8951,6790594,0
2009-07-27,9.0221,9.1687,8.9586,9.1272,8619733,0
2009-07-28,9.1687,9.2618,9.0492,9.2034,4097403,0
2009-07-29,8.8365,8.9323,8.7142,8.9323,5567866,0
2009-07-30,8.9259,9.0796,8.8365,9.0425,12228013,0
2009-07-31,9.0425,9.345,9.0425,9.3196,5765228,0
2009-08-03,9.2434,9.4681,9.2364,9.4291,4967858,0
2009-08-04,9.2665,9.3888,9.2364,9.371,8554634,0
2009-08-05,9.2744,9.3127,9.0738,9.2618,5605072,0
2009-08-06,9.345,9.3966,9.1831,9.2665,4747001,0
2009-08-07,9.4233,9.4341,9.3255,9.3382,5446980,0
2009-08-10,9.3059,9.3196,9.2434,9.287,3508441,0
2009-08-11,9.248,9.3127,9.163,9.2159,3091258,0
2009-08-12,9.248,9.4741,9.248,9.4163,4444837,0
2009-08-13,9.48,9.583,9.4341,9.521,4583616,0
2009-08-14,9.513,9.513,9.287,9.4233,3937780,0
2009-08-17,8.9976,9.0043,8.9072,8.9323,5393950,0
2009-08-18,8.9976,9.2159,8.9835,9.163,4076533,0
2009-08-19,8.9465,9.3255,8.9465,9.2364,3457503,0
2009-08-20,9.2801,9.4552,9.248,9.4233,2571683,0
2009-08-21,9.595,9.733,9.545,9.699,3997004,0
2009-08-24,9.745,9.89,9.595,9.623,4546490,0
2009-08-25,9.855,9.997,9.814,9.867,3543026,0
2009-08-26,9.841,9.912,9.803,9.894,2669225,0
2009-08-27,9.89,10.121,9.791,10.068,2841959,0
2009-08-28,10.138,10.17,9.956,10.004,6257592,0
2009-08-31,9.924,9.997,9.882,9.941,3875484,0
2009-09-01,9.739,9.902,9.4681,9.491,6361259,0
2009-09-02,9.2744,9.3966,9.2034,9.3059,4588109,0
2009-09-03,9.602,9.644,9.442,9.559,3641719,0
2009-09-04,9.675,10.099,9.644,10.029,3762570,0
2009-09-08,10.041,10.077,9.964,10.019,3141808,0
2009-09-09,10.041,10.121,9.984,10.049,3369573,0
2009-09-10,9.835,10.072,9.785,10.023,5976902,0
2009-09-11,10.131,10.177,9.935,10.034,4041811,0
2009-09-14,9.912,10.126,9.902,10.106,3868176,0
2009-09-15,10.121,10.279,10.061,10.246,3271405,0
2009-09-16,10.413,10.517,10.357,10.488,4425272,0
2009-09-17,10.332,10.473,10.279,10.345,3368641,0
2009-09-18,10.55,10.614,10.473,10.564,4329054,0
2009-09-21,10.307,10.461,10.286,10.407,3748687,0
2009-09-22,10.628,10.66,10.556,10.635,4129548,0
2009-09-23,10.674,10.826,10.575,10.589,4140976,0
2009-09-24,10.722,10.764,10.324,10.435,3208378,0
2009-09-25,10.313,10.467,10.286,10.394,2876927,0
2009-09-28,10.413,10.667,10.413,10.621,2108757,0
2009-09-29,10.524,10.582,10.413,10.467,2990060,0
2009-09-30,10.55,10.571,10.313,10.407,4458861,0
2009-10-01,10.318,10.318,9.912,9.912,4872186,0
2009-10-02,9.771,9.908,9.739,9.807,7329908,0
2009-10-05,9.997,10.286,9.956,10.266,4408102,0
2009-10-06,10.493,10.687,10.488,10.575,9238080,0
2009-10-07,10.454,10.556,10.318,10.442,7565839,0
2009-10-08,10.564,10.582,10.473,10.504,20906432,0
2009-10-09,10.427,10.493,10.324,10.371,14525702,0
2009-10-12,10.596,10.628,10.427,10.435,7875338,0
2009-10-13,10.352,10.377,10.216,10.272,5177098,0
2009-10-14,10.687,10.86,10.635,10.839,7133981,0
2009-10-15,10.879,11.015,10.879,10.995,4290909,0
2009-10-16,10.764,10.833,10.667,10.751,6096687,0
2009-10-19,11.035,11.235,10.935,11.2,5953698,0
2009-10-20,11.157,11.157,10.918,11.066,7476585,0
2009-10-21,10.995,11.305,10.977,11.045,5849971,0
2009-10-22,11.079,11.337,10.995,11.292,3625888,0
2009-10-23,11.253,11.258,10.963,11.028,5138890,0
2009-10-26,11.084,11.196,10.736,10.764,5292246,0
2009-10-27,10.809,10.879,10.596,10.608,6027361,0
2009-10-28,10.454,10.532,10.266,10.292,8151287,0
2009-10-29,10.66,10.955,10.64,10.905,5085449,0
2009-10-30,10.699,10.769,10.318,10.352,7613574,0
2009-11-02,10.384,10.68,10.279,10.473,6986611,0
2009-11-03,10.068,10.3,10.041,10.246,4632698,0
2009-11-04,10.389,10.538,10.324,10.363,4111110,0
2009-11-05,10.575,10.789,10.532,10.648,5955373,0
2009-11-06,10.544,10.821,10.504,10.776,6387078,0
2009-11-09,10.911,11.091,10.873,11.066,4950163,0
2009-11-10,10.97,11.084,10.923,11.066,3293411,0
2009-11-11,11.137,11.22,11.052,11.103,3453050,0
2009-11-12,11.157,11.22,10.977,11.035,3817706,0
2009-11-13,11.066,11.241,10.985,11.182,3159529,0
2009-11-16,11.305,11.449,11.278,11.312,4114326,0
2009-11-17,11.241,11.312,11.132,11.305,2019364,0
2009-11-18,11.395,11.419,11.266,11.374,2116328,0
2009-11-19,11.253,11.258,11.066,11.213,2385374,0
2009-11-20,10.99,11.058,10.923,10.935,6343496,0
2009-11-23,11.325,11.4,11.266,11.325,3593341,0
2009-11-24,11.363,11.381,11.266,11.374,3743636,0
2009-11-25,11.441,11.504,11.356,11.492,3377900,0
2009-11-27,10.97,11.247,10.963,11.132,2689983,0
2009-11-30,11.079,11.228,10.995,11.149,4292026,0
2009-12-01,11.284,11.387,11.241,11.325,3538874,0
2009-12-02,11.292,11.412,11.247,11.325,3032799,0
2009-12-03,11.492,11.529,11.253,11.253,4105754,0
2009-12-04,11.467,11.516,11.292,11.407,4777442,0
2009-12-07,11.344,11.449,11.284,11.299,3434860,0
2009-12-08,11.084,11.103,10.955,10.985,5178379,0
2009-12-09,10.694,10.743,10.498,10.635,7021896,0
2009-12-10,10.674,10.699,10.556,10.667,3698832,0
2009-12-11,10.538,10.575,10.481,10.538,4617403,0
2009-12-14,10.674,10.736,10.596,10.71,3356764,0
2009-12-15,10.571,10.654,10.524,10.589,2989957,0
2009-12-16,10.717,10.868,10.717,10.789,5136639,0
2009-12-17,10.467,10.488,10.313,10.345,5473767,0
2009-12-18,10.454,10.517,10.254,10.389,4039266,0
2009-12-21,10.435,10.564,10.435,10.517,3856662,0
2009-12-22,10.575,10.628,10.511,10.602,2590871,0
2009-12-23,10.621,10.71,10.582,10.654,2776770,0
2009-12-24,10.64,10.796,10.64,10.782,1575543,0
2009-12-28,10.782,10.816,10.736,10.769,2073542,0
2009-12-29,10.826,10.847,10.71,10.776,1952905,0
2009-12-30,10.66,10.699,10.614,10.699,1594853,0
2009-12-31,10.654,10.729,10.596,10.596,1399565,0
2010-01-04,10.816,10.955,10.809,10.905,3360692,0
2010-01-05,11.04,11.103,10.931,11.045,3365741,0
2010-01-06,10.97,11.169,10.963,11.137,2507179,0
2010-01-07,11.015,11.091,10.931,11.079,2942179,0
2010-01-08,11.066,11.144,11.021,11.132,2770924,0
2010-01-11,11.299,11.312,11.176,11.278,3066194,0
2010-01-12,11.028,11.103,10.905,10.955,3185809,0
2010-01-13,10.955,11.001,10.816,10.977,2416699,0
2010-01-14,10.816,10.995,10.816,10.985,2643645,0
2010-01-15,10.839,10.868,10.635,10.674,2797180,0
2010-01-19,10.674,10.943,10.674,10.923,15013070,0
2010-01-20,10.524,10.524,10.279,10.427,9873979,0
2010-01-21,10.183,10.234,9.763,9.803,9663781,0
2010-01-22,9.667,9.935,9.589,9.654,6669609,0
2010-01-25,9.89,9.89,9.726,9.771,3773488,0
2010-01-26,9.608,9.847,9.602,9.682,3735537,0
2010-01-27,9.2618,9.345,9.1196,9.3001,9239509,0
2010-01-28,9.3127,9.345,8.9399,9.0363,8220016,0
2010-01-29,9.0948,9.287,9.0156,9.0738,6743578,0
2010-02-01,9.3196,9.376,9.2559,9.3255,5431889,0
2010-02-02,9.545,9.66,9.4989,9.644,5238103,0
2010-02-03,9.2034,9.3255,9.1081,9.1395,7601932,0
2010-02-04,8.7205,8.7279,8.14,8.1527,21651233,0
2010-02-05,8.3206,8.3651,7.9724,8.2112,16287513,0
2010-02-08,8.1595,8.3521,8.0687,8.3076,21155825,0
2010-02-09,8.5783,8.8485,8.4494,8.7583,22356860,0
2010-02-10,8.8485,8.9138,8.7067,8.8539,9909286,0
2010-02-11,8.5011,8.6761,8.3985,8.6625,10708395,0
2010-02-12,8.3592,8.5011,8.3076,8.4814,7426115,0
2010-02-16,8.4877,8.7396,8.4432,8.688,8424793,0
2010-02-17,8.7648,8.8104,8.6481,8.6625,8166809,0
2010-02-18,8.6237,8.8244,8.611,8.7916,6514289,0
2010-02-19,8.6816,8.8428,8.611,8.8104,5548807,0
2010-02-22,8.7205,8.744,8.6552,8.669,6265178,0
2010-02-23,8.4038,8.4363,8.2174,8.2433,8914249,0
2010-02-24,8.0494,8.2629,8.0045,8.2174,16489076,0
2010-02-25,8.0237,8.2112,7.966,8.2112,9625567,0
2010-02-26,8.1915,8.4566,8.1079,8.4038,7888902,0
2010-03-01,8.3329,8.4363,8.2879,8.3985,7908134,0
2010-03-02,8.4814,8.5268,8.3785,8.4566,6551951,0
2010-03-03,8.5845,8.8751,8.572,8.7583,15698450,0
2010-03-04,8.9007,8.9323,8.7648,8.8539,7293987,0
2010-03-05,8.9712,9.1967,8.9465,9.1755,8760679,0
2010-03-08,9.248,9.287,9.1592,9.2034,8288902,0
2010-03-09,8.9835,9.1272,8.9712,9.0425,6864678,0
2010-03-10,9.0948,9.2434,9.0738,9.1523,7501379,0
2010-03-11,9.0558,9.1523,9.0288,9.1338,3672808,0
2010-03-12,9.287,9.287,9.1395,9.1687,4599232,0
2010-03-15,9.1129,9.1272,8.9655,9.0492,5017987,0
2010-03-16,9.0492,9.2034,8.9655,9.1831,4858796,0
2010-03-17,9.2159,9.287,9.163,9.2159,4757944,0
2010-03-18,9.1338,9.1523,8.9072,9.0043,6114439,0
2010-03-19,8.9655,9.0043,8.7332,8.7332,8181415,0
2010-03-22,8.4168,8.6552,8.4038,8.6171,7228799,0
2010-03-23,8.7279,8.817,8.669,8.7962,5074301,0
2010-03-24,8.4363,8.4618,8.3399,8.3723,10262037,0
2010-03-25,8.5976,8.688,8.5011,8.508,8266526,0
2010-03-26,8.6552,8.7648,8.6297,8.6761,6853976,0
2010-03-29,8.6816,8.7962,8.669,8.744,3703514,0
2010-03-30,8.7722,8.7722,8.5783,8.6237,4408512,0
2010-03-31,8.5144,8.6297,8.4494,8.5524,9729304,0
2010-04-01,8.7279,8.8679,8.7279,8.8679,4571202,0
2010-04-05,9.1523,9.1523,8.8951,8.9712,8578928,0
2010-04-06,8.6425,8.7962,8.611,8.7514,10296112,0
2010-04-07,8.817,8.8616,8.7396,8.785,7566588,0
2010-04-08,8.6171,8.785,8.5845,8.7514,10942066,0
2010-04-09,8.8306,9.1592,8.8104,9.1592,7613736,0
2010-04-12,9.371,9.4492,9.345,9.376,6769779,0
2010-04-13,9.4341,9.4492,9.3059,9.4035,4536514,0
2010-04-14,9.4341,9.539,9.376,9.521,5030365,0
2010-04-15,9.345,9.48,9.3314,9.4341,5867589,0
2010-04-16,9.371,9.4163,9.0492,9.1338,10126929,0
2010-04-19,8.991,9.0872,8.9323,9.0558,8495585,0
2010-04-20,9.2034,9.2034,9.0738,9.1272,8483316,0
2010-04-21,8.9465,8.9778,8.7796,8.8616,9714350,0
2010-04-22,8.5596,8.6816,8.4618,8.6552,10565773,0
2010-04-23,8.6015,8.6752,8.5222,8.6534,8396426,0
2010-04-26,8.669,8.6933,8.5596,8.572,9035960,0
2010-04-27,8.2811,8.4168,7.9531,7.9531,25626121,0
2010-04-28,7.8371,7.8823,7.5728,7.7275,26948708,0
2010-04-29,7.908,8.0435,7.8112,7.9465,11738344,0
2010-04-30,8.0307,8.0758,7.8888,7.9531,11487043,0
2010-05-03,7.8563,7.9402,7.8435,7.8758,16521171,0
2010-05-04,7.3793,7.4503,7.1539,7.1795,36589251,0
2010-05-05,6.8577,7.1279,6.8251,6.967,25544500,0
2010-05-06,6.8446,6.922,5.9102,6.3999,45833995,0
2010-05-07,6.5159,6.645,6.1873,6.3354,63365487,0
2010-05-10,7.7986,7.8888,7.6246,7.7919,75255878,0
2010-05-11,7.3213,7.6115,7.2831,7.4117,24901109,0
2010-05-12,7.4633,7.6697,7.4117,7.5665,19862293,0
2010-05-13,7.3475,7.4311,7.2571,7.2571,13655942,0
2010-05-14,7.0059,7.0121,6.5159,6.7285,36832642,0
2010-05-17,6.735,6.7802,6.451,6.6769,23722297,0
2010-05-18,7.0121,7.025,6.6704,6.7028,28390935,0
2010-05-19,6.7736,6.98,6.69,6.98,25620255,0
2010-05-20,6.6382,6.8703,6.477,6.7092,32713420,0
2010-05-21,6.6189,7.1023,6.5867,7.0765,39883185,0
2010-05-24,6.7866,6.896,6.7092,6.7092,23099913,0
2010-05-25,6.3677,6.7028,6.297,6.6835,29619931,0
2010-05-26,6.5482,6.6255,6.3098,6.3677,34161175,0
2010-05-27,6.5028,6.7221,6.4191,6.7221,45550515,0
2010-05-28,6.7092,6.7608,6.5223,6.5416,30604029,0
2010-06-01,6.3804,6.6255,6.3354,6.3354,21977504,0
2010-06-02,6.3419,6.477,6.2645,6.4643,18381153,0
2010-06-03,6.5094,6.5288,6.2322,6.2772,22445997,0
2010-06-04,5.9168,6.0261,5.7362,5.7489,47216817,0
2010-06-07,5.8778,5.9168,5.6522,5.6522,24111110,0
2010-06-08,5.665,5.7811,5.5749,5.7683,25519218,0
2010-06-09,5.8778,5.9808,5.7683,5.7941,20329928,0
2010-06-10,6.1936,6.4191,6.1873,6.387,22784879,0
2010-06-11,6.6514,6.8508,6.606,6.7994,29143095,0
2010-06-14,6.8381,6.922,6.7028,6.735,21265031,0
2010-06-15,6.9994,7.212,6.9477,7.212,29355872,0
2010-06-16,6.98,7.1347,6.9477,7.0897,18362717,0
2010-06-17,7.302,7.328,7.1412,7.2633,20971565,0
2010-06-18,7.3858,7.5728,7.3475,7.4311,18882946,0
2010-06-21,7.5922,7.5985,7.328,7.3858,18959760,0
2010-06-22,7.3602,7.4439,7.2054,7.2507,18053959,0
2010-06-23,7.2763,7.3602,7.1279,7.2831,13382357,0
2010-06-24,7.1795,7.1924,6.9605,7.0059,18138148,0
2010-06-25,7.0638,7.1732,6.967,7.1216,12733343,0
2010-06-28,7.1153,7.2248,7.0184,7.0958,8872092,0
2010-06-29,6.7544,6.7544,6.5802,6.6319,15508038,0
2010-06-30,6.7985,6.9562,6.7392,6.7655,14405720,0
2010-07-01,7.0831,7.167,6.8508,7.1347,18123635,0
2010-07-02,7.1924,7.2699,6.9735,7.038,11882134,0
2010-07-06,7.418,7.5279,7.2831,7.3989,16453429,0
2010-07-07,7.7019,8.1341,7.6566,8.1204,28738632,0
2010-07-08,8.1273,8.1976,7.9789,8.1786,21857801,0
2010-07-09,8.0435,8.2433,7.9983,8.2112,11288420,0
2010-07-12,8.0237,8.0952,7.9465,8.0882,12045224,0
2010-07-13,8.1341,8.3008,8.1204,8.249,12834370,0
2010-07-14,8.1976,8.3076,8.1079,8.2691,14722166,0
2010-07-15,8.2949,8.3076,8.0823,8.2949,13968824,0
2010-07-16,8.1527,8.1662,7.908,7.9338,19505611,0
2010-07-19,8.2044,8.2303,7.966,8.0758,14725058,0
2010-07-20,7.9209,8.2362,7.9145,8.2174,12349669,0
2010-07-21,8.0758,8.101,7.7727,7.8112,21428270,0
2010-07-22,8.1976,8.3521,8.1846,8.3521,19236058,0
2010-07-23,8.2112,8.5658,8.1273,8.5658,32436036,0
2010-07-26,8.4239,8.5658,8.3844,8.5596,12932704,0
2010-07-27,8.744,8.7583,8.6297,8.7514,19812665,0
2010-07-28,8.6237,8.6625,8.5011,8.5524,10338541,0
2010-07-29,8.5391,8.6297,8.3723,8.4683,13491948,0
2010-07-30,8.2112,8.3146,8.1527,8.2303,14304313,0
2010-08-02,8.6171,8.7916,8.5783,8.7514,16231855,0
2010-08-03,8.7722,8.8365,8.6997,8.8244,11720879,0
2010-08-04,8.785,8.8616,8.688,8.744,12535445,0
2010-08-05,8.7796,8.8485,8.6997,8.8485,6061807,0
2010-08-06,8.6625,8.7796,8.5596,8.7279,9495783,0
2010-08-09,8.7279,8.8027,8.6625,8.7583,6070674,0
2010-08-10,8.5976,8.744,8.508,8.7067,12593965,0
2010-08-11,8.2629,8.2629,8.0112,8.0435,16099164,0
2010-08-12,7.908,8.0494,7.9015,7.9916,13167148,0
2010-08-13,7.8691,7.9272,7.7662,7.779,13735522,0
2010-08-16,7.7211,7.863,7.6952,7.8048,11314910,0
2010-08-17,7.9015,7.966,7.7857,7.8758,8546314,0
2010-08-18,7.9145,8.0178,7.8499,7.9338,8595888,0
2010-08-19,8.0045,8.0494,7.6437,7.7019,13029729,0
2010-08-20,7.5468,7.5858,7.4759,7.5468,9032605,0
2010-08-23,7.6952,7.7986,7.6307,7.663,6881806,0
2010-08-24,7.4759,7.5601,7.3793,7.4957,11993407,0
2010-08-25,7.3153,7.4311,7.2185,7.3989,11846412,0
2010-08-26,7.5212,7.5858,7.3665,7.4117,8609987,0
2010-08-27,7.5728,7.6697,7.3989,7.663,13505736,0
2010-08-30,7.5665,7.605,7.4759,7.4759,6047524,0
2010-08-31,7.4106,7.6277,7.384,7.5353,7633499,0
2010-09-01,7.7857,8.0237,7.7598,7.9465,10164478,0
2010-09-02,8.0045,8.0494,7.9465,8.0112,10194435,0
2010-09-03,8.1915,8.2362,8.0882,8.1721,7949014,0
2010-09-07,7.9531,7.9789,7.8499,7.863,7539815,0
2010-09-08,7.9465,8.0758,7.9465,7.9916,7168333,0
2010-09-09,8.2362,8.249,7.9594,8.0435,9398377,0
2010-09-10,8.1204,8.1786,8.0882,8.1143,5689246,0
2010-09-13,8.2433,8.3076,8.2233,8.2811,7045152,0
2010-09-14,8.2751,8.4432,8.1976,8.3985,7415931,0
2010-09-15,8.2949,8.3916,8.2433,8.3785,7199623,0
2010-09-16,8.3916,8.4038,8.3146,8.3785,6899543,0
2010-09-17,8.2433,8.2879,8.1204,8.1662,9753851,0
2010-09-20,8.0561,8.3206,8.0307,8.2949,10541723,0
2010-09-21,8.3844,8.3985,8.1976,8.3146,10526639,0
2010-09-22,8.1846,8.2811,8.14,8.1976,11340428,0
2010-09-23,7.9338,8.0045,7.8823,7.9015,9698514,0
2010-09-24,8.1976,8.3076,8.1786,8.3008,7459588,0
2010-09-27,8.2174,8.2233,8.1204,8.1273,6040999,0
2010-09-28,8.1467,8.1976,7.9531,8.1976,8867118,0
2010-09-29,8.101,8.1662,8.0561,8.1079,6950175,0
2010-09-30,8.2691,8.3592,8.1079,8.1595,9394422,0
2010-10-01,8.1467,8.1662,8.0045,8.1079,14175585,0
2010-10-04,8.0882,8.1527,7.9724,8.0237,9783414,0
2010-10-05,8.2949,8.5268,8.2751,8.4947,16579964,0
2010-10-06,8.5524,8.5783,8.4618,8.508,10239214,0
2010-10-07,8.6237,8.6552,8.4168,8.5144,8219468,0
2010-10-08,8.4239,8.4751,8.3468,8.4494,6823451,0
2010-10-11,8.3916,8.43,8.3267,8.3651,5331927,0
2010-10-12,8.2233,8.2879,8.101,8.2562,6920238,0
2010-10-13,8.4432,8.5783,8.4107,8.4814,8137922,0
2010-10-14,8.5463,8.572,8.4168,8.4947,11868066,0
2010-10-15,8.5908,8.5976,8.4432,8.508,11539740,0
2010-10-18,8.5194,8.6761,8.4814,8.6761,10413874,0
2010-10-19,8.5658,8.5976,8.3785,8.4566,11657076,0
2010-10-20,8.4618,8.6933,8.4494,8.6481,7539828,0
2010-10-21,8.611,8.7142,8.4566,8.5391,7460487,0
2010-10-22,8.6481,8.669,8.5908,8.6237,5033442,0
2010-10-25,8.5524,8.611,8.4494,8.4618,7402127,0
2010-10-26,8.2879,8.3844,8.2629,8.3521,6940686,0
2010-10-27,8.2691,8.3146,8.0823,8.1595,8841620,0
2010-10-28,8.2044,8.2233,8.1143,8.1915,9864528,0
2010-10-29,8.2451,8.3583,8.225,8.2588,10193510,0
2010-11-01,8.0823,8.1273,7.863,7.9272,16914348,0
2010-11-02,8.0307,8.1341,7.9856,8.0952,11937932,0
2010-11-03,7.966,7.9789,7.7727,7.9594,24424548,0
2010-11-04,8.0687,8.0823,7.9402,8.0561,17075144,0
2010-11-05,7.7467,7.7662,7.6246,7.6952,16239203,0
2010-11-08,7.5665,7.6825,7.4957,7.6697,11549286,0
2010-11-09,7.7662,7.8177,7.5791,7.5985,9402260,0
2010-11-10,7.5212,7.5407,7.3087,7.5147,15969733,0
2010-11-11,7.2831,7.4569,7.2571,7.4247,11259679,0
2010-11-12,7.5791,7.6373,7.4503,7.5018,14385735,0
2010-11-15,7.6437,7.6762,7.5407,7.5407,8801531,0
2010-11-16,7.5342,7.5407,7.2633,7.302,14089004,0
2010-11-17,7.418,7.5147,7.3925,7.4503,9083197,0
2010-11-18,7.6502,7.6952,7.5791,7.6307,9430931,0
2010-11-19,7.418,7.5468,7.3475,7.5468,5951885,0
2010-11-22,7.2185,7.2957,7.1216,7.2054,12305120,0
2010-11-23,6.9154,6.9477,6.7285,6.7544,23975056,0
2010-11-24,6.7544,6.8577,6.735,6.7608,22192094,0
2010-11-26,6.4322,6.5482,6.4127,6.4191,13578094,0
2010-11-29,6.2772,6.3098,6.1615,6.2772,42893418,0
2010-11-30,6.1073,6.2851,6.0743,6.1994,46891870,0
2010-12-01,6.6128,6.7156,6.5416,6.6835,43101667,0
2010-12-02,6.7028,7.1023,6.6965,7.1023,42793309,0
2010-12-03,7.1086,7.2377,7.0897,7.2377,16301732,0
2010-12-06,7.025,7.0765,6.9477,6.9926,13471383,0
2010-12-07,7.0765,7.1086,6.9025,6.9154,15396409,0
2010-12-08,7.0574,7.1539,7.0184,7.1279,9099679,0
2010-12-09,7.2377,7.2699,7.1347,7.2699,23197778,0
2010-12-10,7.0897,7.1216,7.0121,7.1023,7629474,0
2010-12-13,7.1992,7.2248,7.1604,7.1861,11682423,0
2010-12-14,7.2054,7.2377,7.1347,7.1732,14098815,0
2010-12-15,6.9154,7.1086,6.8508,6.896,15901037,0
2010-12-16,6.864,6.9477,6.8124,6.922,13317783,0
2010-12-17,6.8251,6.8317,6.6835,6.7802,9722512,0
2010-12-20,6.8446,6.864,6.7736,6.8188,11709458,0
2010-12-21,6.9735,7.0445,6.9605,6.9994,6755414,0
2010-12-22,6.9544,6.9605,6.8768,6.9544,8783476,0
2010-12-23,6.8577,6.8898,6.8124,6.8577,8269834,0
2010-12-27,6.6704,6.7285,6.6514,6.7285,5699702,0
2010-12-28,6.7544,6.7544,6.69,6.7221,4533494,0
2010-12-29,6.7919,6.8445,6.7587,6.8115,6951748,0
2010-12-30,6.8445,6.8706,6.7655,6.7919,4185401,0
2010-12-31,6.8259,6.8801,6.8192,6.8668,4896799,0
2011-01-03,6.8898,6.9089,6.8381,6.8508,7159179,0
2011-01-04,6.9864,6.9926,6.8058,6.8831,12946978,0
2011-01-05,6.5996,6.7928,6.5932,6.7672,21018330,0
2011-01-06,6.6704,6.7156,6.4967,6.5288,29543066,0
2011-01-07,6.4191,6.5159,6.3098,6.3934,41963241,0
2011-01-10,6.2387,6.3098,6.1999,6.2772,25388794,0
2011-01-11,6.2712,6.3419,6.2132,6.3354,25187502,0
2011-01-12,6.6769,7.0184,6.6704,7.0184,43536954,0
2011-01-13,7.3925,7.4633,7.2442,7.3213,37247312,0
2011-01-14,7.2507,7.4052,7.2315,7.3989,15679537,0
2011-01-18,7.5084,7.6115,7.4439,7.4827,39034654,0
2011-01-19,7.6307,7.6566,7.4699,7.489,22776611,0
2011-01-20,7.5922,7.6825,7.5147,7.6437,21263660,0
2011-01-21,8.0307,8.0367,7.8691,7.9856,25865579,0
2011-01-24,7.8371,7.9789,7.8371,7.9531,16439389,0
2011-01-25,7.6952,7.7662,7.6437,7.7662,23546619,0
2011-01-26,7.7146,7.7727,7.6373,7.6566,18509303,0
2011-01-27,7.8888,8.0494,7.8758,7.9338,29907535,0
2011-01-28,7.9465,7.966,7.6697,7.6825,16101365,0
2011-01-31,8.0068,8.0267,7.8302,7.8912,21447642,0
2011-02-01,8.0435,8.1976,8.0237,8.1786,19845013,0
2011-02-02,8.0237,8.1079,7.9916,8.0758,9930172,0
2011-02-03,7.8823,7.9465,7.7598,7.9338,11323583,0
2011-02-04,7.7598,7.7986,7.6502,7.7919,9662132,0
2011-02-07,7.6952,7.8499,7.6762,7.8371,11282219,0
2011-02-08,7.9015,7.9531,7.8177,7.9402,19372846,0
2011-02-09,7.9402,8.0367,7.8758,7.9209,10256348,0
2011-02-10,7.6437,7.6952,7.5858,7.663,17554451,0
2011-02-11,7.5985,7.7727,7.5922,7.7467,8027744,0
2011-02-14,7.6307,7.689,7.5407,7.5985,15470180,0
2011-02-15,7.7083,7.7857,7.6697,7.7338,18412233,0
2011-02-16,7.9724,8.0823,7.966,8.0435,12678813,0
2011-02-18,8.0561,8.1662,8.0112,8.1527,6889511,0
2011-02-22,7.8177,7.9272,7.7338,7.7598,16324938,0
2011-02-23,7.7857,7.8888,7.7146,7.7535,13617846,0
2011-02-24,7.7662,7.8112,7.689,7.779,14658226,0
2011-02-25,7.9015,7.9209,7.8691,7.908,8977313,0
2011-02-28,7.996,8.0356,7.8842,7.9305,8132419,0
2011-03-01,7.8888,7.9145,7.7146,7.7338,17873305,0
2011-03-02,7.7407,7.8242,7.6697,7.7019,8795211,0
2011-03-03,7.7662,7.8112,7.5601,7.7146,19402901,0
2011-03-04,7.5791,7.605,7.4439,7.5018,14369596,0
2011-03-07,7.5342,7.5601,7.3536,7.4117,10305391,0
2011-03-08,7.3602,7.4633,7.2699,7.418,10617558,0
2011-03-09,7.4247,7.4699,7.3793,7.418,5891286,0
2011-03-10,7.2054,7.2831,7.167,7.2442,11842500,0
2011-03-11,7.2185,7.2893,7.1992,7.2831,9297838,0
2011-03-14,7.4827,7.5601,7.3858,7.5147,15098801,0
2011-03-15,7.1861,7.5279,7.1604,7.5084,24513519,0
2011-03-16,7.3665,7.4052,7.038,7.1347,21696923,0
2011-03-17,7.4698,7.5289,7.3711,7.4829,14674817,0
2011-03-18,7.6115,7.6246,7.489,7.5147,9912023,0
2011-03-21,7.7083,7.8177,7.6697,7.8177,15012157,0
2011-03-22,7.8371,7.8371,7.689,7.7275,9733550,0
2011-03-23,7.6307,7.7407,7.5922,7.7083,7065433,0
2011-03-24,7.7727,7.863,7.7275,7.8371,10751491,0
2011-03-25,7.7535,7.7986,7.6762,7.6952,7362505,0
2011-03-28,7.7338,7.7857,7.6762,7.6762,8135707,0
2011-03-29,7.6502,7.6697,7.5858,7.6697,5140623,0
2011-03-30,7.5858,7.6697,7.5534,7.663,9728263,0
2011-03-31,7.4977,7.5722,7.4707,7.5453,11102767,0
2011-04-01,7.5985,7.7019,7.5147,7.7019,7091240,0
2011-04-04,7.7019,7.7146,7.6115,7.663,3959429,0
2011-04-05,7.496,7.5617,7.476,7.5553,8179279,0
2011-04-06,7.7019,7.8242,7.6952,7.8112,10351215,0
2011-04-07,7.9237,7.9697,7.8446,7.9305,11932484,0
2011-04-08,8.0356,8.0486,7.9566,8.0029,8212309,0
2011-04-11,7.9983,8.0435,7.9338,7.9789,5609169,0
2011-04-12,8.0815,8.1018,7.904,7.9633,10755975,0
2011-04-13,7.9856,7.9916,7.8371,7.8563,6031174,0
2011-04-14,7.7146,7.7727,7.6566,7.7467,7549586,0
2011-04-15,7.6277,7.7067,7.5683,7.6473,8769025,0
2011-04-18,7.3579,7.4499,7.2853,7.3973,14221981,0
2011-04-19,7.5289,7.5617,7.4367,7.5023,6392561,0
2011-04-20,7.6604,7.6604,7.5947,7.6277,7444651,0
2011-04-21,7.6998,7.7328,7.6277,7.6738,6277796,0
2011-04-25,7.7067,7.792,7.6868,7.7529,4583277,0
2011-04-26,7.8249,7.8779,7.7989,7.8578,7571597,0
2011-04-27,7.9896,8.0159,7.8974,8.0029,9751321,0
2011-04-28,8.1282,8.22,8.0687,8.2139,15525744,0
2011-04-29,8.1527,8.1803,8.1246,8.1595,6628892,0
2011-05-02,8.2139,8.22,8.1018,8.1212,5164726,0
2011-05-03,8.0952,8.1931,8.0356,8.0748,11290393,0
2011-05-04,8.2071,8.2139,8.0356,8.0815,11276419,0
2011-05-05,7.8908,7.9237,7.779,7.8185,8284111,0
2011-05-06,7.9172,7.9502,7.6604,7.6803,13127246,0
2011-05-09,7.5879,7.6473,7.5158,7.6277,7005220,0
2011-05-10,7.6868,7.7989,7.6342,7.7857,7934847,0
2011-05-11,7.6998,7.7328,7.5617,7.6014,9514510,0
2011-05-12,7.6014,7.713,7.5289,7.6604,8155716,0
2011-05-13,7.5487,7.5553,7.3776,7.4367,10948801,0
2011-05-16,7.4367,7.5817,7.4302,7.4631,6209742,0
2011-05-17,7.4894,7.5421,7.4302,7.5223,8863966,0
2011-05-18,7.5158,7.5947,7.4894,7.5879,5658319,0
2011-05-19,7.6079,7.6277,7.5023,7.6014,4222776,0
2011-05-20,7.4894,7.5023,7.2919,7.3051,10645222,0
2011-05-23,7.1867,7.2259,7.1407,7.1734,13803600,0
2011-05-24,7.2392,7.2722,7.1867,7.2195,4748312,0
2011-05-25,7.2259,7.384,7.2063,7.3378,7166686,0
2011-05-26,7.3711,7.4236,7.2656,7.384,10881068,0
2011-05-27,7.5289,7.5421,7.4698,7.5092,7924059,0
2011-05-31,7.8031,7.8437,7.7418,7.8233,16336181,0
2011-06-01,7.6803,7.713,7.5289,7.5421,9181642,0
2011-06-02,7.6998,7.7328,7.5817,7.6738,9919562,0
2011-06-03,7.5817,7.8185,7.5683,7.7458,9680189,0
2011-06-06,7.6342,7.6539,7.5158,7.5421,5376371,0
2011-06-07,7.6473,7.713,7.6014,7.6079,6803955,0
2011-06-08,7.5421,7.5617,7.4302,7.4566,8444668,0
2011-06-09,7.4829,7.5421,7.4433,7.5158,6351060,0
2011-06-10,7.4236,7.4433,7.2195,7.2853,14277421,0
2011-06-13,7.2656,7.2987,7.18,7.2524,9460318,0
2011-06-14,7.4236,7.5023,7.4106,7.4236,18936611,0
2011-06-15,7.1671,7.2129,6.963,7.0223,26876561,0
2011-06-16,7.0234,7.1037,6.9433,7.0636,16883137,0
2011-06-17,7.3711,7.5421,7.3181,7.4106,28133658,0
2011-06-20,7.2919,7.4367,7.2919,7.4106,13474121,0
2011-06-21,7.5617,7.6209,7.5353,7.6014,9968865,0
2011-06-22,7.5879,7.6342,7.4499,7.4631,10674214,0
2011-06-23,7.1603,7.2853,7.0417,7.2591,23522631,0
2011-06-24,7.0944,7.1078,6.9431,7.0157,16702085,0
2011-06-27,7.0289,7.1537,7.0087,7.147,10580359,0
2011-06-28,7.2001,7.3181,7.18,7.2524,6792711,0
2011-06-29,7.3512,7.4169,7.2919,7.4106,12100335,0
2011-06-30,7.4759,7.6142,7.4554,7.5728,11768991,0
2011-07-01,7.6512,7.8247,7.611,7.8113,12210790,0
2011-07-05,7.6846,7.6913,7.5643,7.591,11777052,0
2011-07-06,7.3106,7.404,7.277,7.344,13036841,0
2011-07-07,7.5443,7.5509,7.3974,7.4241,9851319,0
2011-07-08,7.1637,7.1906,7.0301,7.097,17792140,0
2011-07-11,6.7787,6.8179,6.6406,6.7458,25732990,0
2011-07-12,6.7233,6.8165,6.7031,6.7097,18531825,0
2011-07-13,6.7655,6.8837,6.6734,6.8179,19043303,0
2011-07-14,6.8908,6.963,6.7655,6.7851,11668912,0
2011-07-15,6.8098,6.8431,6.6965,6.763,13204234,0
2011-07-18,6.6667,6.7064,6.568,6.6339,13496391,0
2011-07-19,6.7031,6.8098,6.6965,6.8033,11743335,0
2011-07-20,7.0501,7.197,6.9903,7.1637,28890780,0
2011-07-21,7.5108,7.571,7.4172,7.491,28477940,0
2011-07-22,7.4308,7.4376,7.3171,7.3974,10471820,0
2011-07-25,7.1637,7.1906,7.0834,7.1637,15159072,0
2011-07-26,7.1838,7.277,7.1637,7.1771,7145956,0
2011-07-27,6.9702,6.9767,6.7565,6.7763,22801739,0
2011-07-28,6.8165,6.9035,6.7831,6.8033,10998911,0
2011-07-29,6.765,6.9414,6.7378,6.8192,12652873,0
2011-08-01,6.8699,6.8831,6.5362,6.5895,18348134,0
2011-08-02,6.4962,6.5496,6.3224,6.3359,26274068,0
2011-08-03,6.5295,6.5295,6.2692,6.4427,25926099,0
2011-08-04,6.229,6.2422,5.8752,5.8752,35379039,0
2011-08-05,6.1558,6.4359,5.9486,6.2692,49847867,0
2011-08-08,6.1422,6.2025,5.7416,5.7751,42780980,0
2011-08-09,6.0086,6.1356,5.6214,6.129,34929392,0
2011-08-10,5.7548,5.7619,5.4146,5.5481,26948750,0
2011-08-11,5.3479,5.9019,5.3412,5.8217,23355734,0
2011-08-12,5.9486,6.169,5.8884,6.0086,12696820,0
2011-08-15,6.1422,6.3359,6.0822,6.2759,4155263,0
2011-08-16,6.1021,6.3293,6.0688,6.1623,8494925,0
2011-08-17,6.2692,6.4024,6.1889,6.2025,13523933,0
2011-08-18,5.9486,6.089,5.7482,6.0688,15095504,0
2011-08-19,5.8352,5.9221,5.7684,5.8217,9755120,0
2011-08-22,5.9486,5.9554,5.7953,5.8019,6214038,0
2011-08-23,5.8618,6.0822,5.7883,6.0822,7995515,0
2011-08-24,5.8817,5.9888,5.8549,5.9554,5493139,0
2011-08-25,5.9819,6.029,5.7416,5.8685,11794421,0
2011-08-26,5.7284,5.8817,5.6282,5.8685,9189165,0
2011-08-29,5.9752,6.042,5.9285,6.042,6395386,0
2011-08-30,5.9285,5.9819,5.8419,5.9221,6973670,0
2011-08-31,6.0334,6.199,6.0126,6.199,8371480,0
2011-09-01,5.9819,6.1422,5.9752,6.042,7524644,0
2011-09-02,5.7947,5.8353,5.6996,5.7267,7606004,0
2011-09-06,5.3012,5.541,5.2343,5.5214,12949339,0
2011-09-07,5.3265,5.6927,5.2925,5.5434,15441333,0
2011-09-08,5.5096,5.5638,5.3603,5.4418,11389841,0
2011-09-09,5.1408,5.2741,5.0608,5.2544,17621289,0
2011-09-12,4.8738,5.0339,4.7738,5.0073,25292835,0
2011-09-13,4.9338,5.114,4.8805,5.0806,12946275,0
2011-09-14,5.1207,5.3075,4.9805,5.2475,13539283,0
2011-09-15,5.5079,5.568,5.4014,5.5079,13460289,0
2011-09-16,5.5481,5.5746,5.368,5.4612,8995206,0
2011-09-19,5.2876,5.3878,5.2142,5.3277,8522807,0
2011-09-20,5.3344,5.4078,5.2475,5.3075,6297136,0
2011-09-21,5.3277,5.3609,5.0608,5.0608,6373325,0
2011-09-22,4.9272,5.0073,4.8536,4.9272,10728231,0
2011-09-23,4.9328,5.2722,4.9191,5.2722,9611127,0
2011-09-26,5.2811,5.4345,5.1343,5.4146,10758915,0
2011-09-27,5.5814,5.6615,5.4279,5.4547,11744566,0
2011-09-28,5.6014,5.6882,5.261,5.2811,24152530,0
2011-09-29,5.6749,5.695,5.5079,5.6147,10539024,0
2011-09-30,5.4812,5.5953,5.3668,5.3668,13448827,0
2011-10-03,5.3075,5.3479,5.1075,5.1275,9747251,0
2011-10-04,5.1025,5.557,5.0347,5.557,30281395,0
2011-10-05,5.3331,5.5231,5.2994,5.5031,10079352,0
2011-10-06,5.4418,5.6655,5.4078,5.652,8573483,0
2011-10-07,5.7065,5.7401,5.5638,5.659,6044233,0
2011-10-10,5.7065,5.781,5.6791,5.781,8025487,0
2011-10-11,5.6386,5.7065,5.6114,5.7065,5253579,0
2011-10-12,5.8015,5.8287,5.7065,5.7132,20286004,0
2011-10-13,5.6455,5.7675,5.5298,5.7401,13102111,0
2011-10-14,5.7675,5.781,5.6386,5.7267,4208430,0
2011-10-17,5.7539,5.7675,5.5434,5.5434,6033450,0
2011-10-18,5.5708,5.8489,5.5031,5.8353,18816803,0
2011-10-19,5.7539,5.7609,5.5776,5.5842,5872430,0
2011-10-20,5.6114,5.6182,5.3265,5.5164,8191728,0
2011-10-21,5.6386,5.7132,5.6046,5.659,4696687,0
2011-10-24,5.6455,5.781,5.6455,5.7539,8740829,0
2011-10-25,5.6996,5.7401,5.6316,5.6655,8054067,0
2011-10-26,5.7335,5.7472,5.5231,5.6996,5368786,0
2011-10-27,6.1473,6.3238,6.0862,6.2422,13628328,0
2011-10-28,6.1338,6.1746,6.0862,6.1135,5723427,0
2011-10-31,5.9662,5.9735,5.7879,5.8095,5523579,0
2011-11-01,5.3874,5.5508,5.3399,5.4825,9476453,0
2011-11-02,5.469,5.4891,5.3469,5.4756,5189355,0
2011-11-03,5.5164,5.6316,5.3331,5.5367,7090005,0
2011-11-04,5.4328,5.4468,5.274,5.4396,6381530,0
2011-11-07,5.435,5.4554,5.2587,5.4078,5761337,0
2011-11-08,5.4012,5.5096,5.3331,5.4756,6748284,0
2011-11-09,5.1094,5.1908,5.021,5.0415,11762125,0
2011-11-10,5.211,5.218,5.0821,5.1771,5981113,0
2011-11-11,5.306,5.4214,5.2994,5.374,6404638,0
2011-11-14,5.2245,5.2381,5.1298,5.1634,5069783,0
2011-11-15,5.0686,5.1569,5.021,5.1298,5812766,0
2011-11-16,5.0821,5.1569,5.021,5.021,6324431,0
2011-11-17,5.0754,5.0889,4.9262,4.9803,5538318,0
2011-11-18,5.1025,5.1434,5.0278,5.0551,4288386,0
2011-11-21,4.9736,4.9873,4.8989,4.9396,5368774,0
2011-11-22,4.8379,4.8583,4.7497,4.8038,32694124,0
2011-11-23,4.736,4.7497,4.6003,4.6479,8836488,0
2011-11-25,4.6139,4.6885,4.5935,4.6139,3198809,0
2011-11-28,4.96,4.9736,4.865,4.8989,7100254,0
2011-11-29,4.9126,4.9396,4.8243,4.8583,10396407,0
2011-11-30,5.1026,5.1314,5.0315,5.0742,28764684,0
2011-12-01,5.0686,5.1228,5.0278,5.0686,14458452,0
2011-12-02,5.2789,5.2994,5.0955,5.1362,26575716,0
2011-12-05,5.4078,5.435,5.2652,5.3196,9372681,0
2011-12-06,5.3569,5.4261,5.3361,5.3983,4446282,0
2011-12-07,5.2601,5.4328,5.205,5.3983,6031237,0
2011-12-08,5.3638,5.3915,5.1705,5.1978,6151672,0
2011-12-09,5.3196,5.4282,5.2994,5.3671,5004050,0
2011-12-12,5.1634,5.1841,5.0482,5.1497,6378068,0
2011-12-13,5.0415,5.1161,4.8518,4.9058,6610997,0
2011-12-14,4.8717,4.9126,4.7903,4.8243,5050883,0
2011-12-15,4.96,4.9736,4.8583,4.865,2738127,0
2011-12-16,4.8668,4.9634,4.8255,4.8599,6013208,0
2011-12-19,4.9803,5.0144,4.8518,4.8518,4407381,0
2011-12-20,5.0618,5.1434,5.0551,5.1362,8884445,0
2011-12-21,5.0347,5.0686,4.9396,5.0618,5732994,0
2011-12-22,5.0754,5.1298,5.0551,5.1094,3673184,0
2011-12-23,5.1495,5.1634,5.1084,5.1358,3184054,0
2011-12-27,5.1094,5.1362,5.0821,5.0955,10652325,0
2011-12-28,5.0821,5.0955,4.9461,4.9736,2565343,0
2011-12-29,4.9191,5.0889,4.9191,5.0754,4189112,0
2011-12-30,5.0662,5.1275,5.0662,5.1045,3346547,0
2012-01-03,5.218,5.3128,5.211,5.2587,4159037,0
2012-01-04,5.0191,5.1151,5.0115,5.1151,4085700,0
2012-01-05,4.8321,4.8805,4.7494,4.846,10915244,0
2012-01-06,4.7699,4.7908,4.6319,4.6873,34410926,0
2012-01-09,4.777,4.7978,4.6597,4.7287,9843402,0
2012-01-10,4.9013,4.9634,4.8944,4.9429,5737299,0
2012-01-11,4.922,4.9563,4.8529,4.9288,4338811,0
2012-01-12,5.0253,5.0394,4.915,4.9841,5684075,0
2012-01-13,4.9497,4.9841,4.8529,4.9563,4277070,0
2012-01-17,4.9634,5.0325,4.9497,4.991,4726160,0
2012-01-18,4.991,5.0394,4.9497,5.0253,7300023,0
2012-01-19,5.205,5.3499,5.1634,5.2948,14216821,0
2012-01-20,5.2395,5.3706,5.2395,5.3499,6260887,0
2012-01-23,5.4052,5.4741,5.3222,5.3983,8336272,0
2012-01-24,5.3222,5.4672,5.2948,5.4468,7294815,0
2012-01-25,5.3706,5.5363,5.3429,5.5019,9574111,0
2012-01-26,5.6469,5.6469,5.557,5.5915,9476651,0
2012-01-27,5.5432,5.6744,5.5363,5.6264,6532623,0
2012-01-30,5.4052,5.4949,5.3776,5.4468,9567697,0
2012-01-31,5.4876,5.4953,5.3726,5.4417,6364254,0
2012-02-01,5.6126,5.6607,5.571,5.5779,7140795,0
2012-02-02,5.6675,5.7434,5.6469,5.7021,6235280,0
2012-02-03,5.7366,5.833,5.7158,5.8124,9954601,0
2012-02-06,5.7919,5.8746,5.778,5.84,5122689,0
2012-02-07,5.8608,5.9921,5.833,5.9297,9084681,0
2012-02-08,6.0264,6.0541,5.9437,6.0403,7362625,0
2012-02-09,6.061,6.1093,6.0264,6.0471,8806738,0
2012-02-10,5.8746,5.9368,5.8472,5.8955,4924707,0
2012-02-13,5.9781,5.9848,5.8955,5.9021,2609005,0
2012-02-14,5.8814,5.8955,5.7434,5.8541,5461083,0
2012-02-15,5.84,5.8541,5.7228,5.7848,6586428,0
2012-02-16,5.6191,5.7848,5.5986,5.764,10914023,0
2012-02-17,5.8746,5.8814,5.7848,5.84,5539058,0
2012-02-21,5.9506,5.9987,5.8955,5.9092,8578886,0
2012-02-22,5.8746,5.8746,5.778,5.8056,4253610,0
2012-02-23,5.7434,5.833,5.7021,5.833,4657950,0
2012-02-24,5.7711,5.8541,5.7505,5.8194,3823882,0
2012-02-27,5.7228,5.8056,5.6813,5.7919,4207374,0
2012-02-28,5.7571,5.84,5.7228,5.8194,4049041,0
2012-02-29,5.8521,5.8952,5.6953,5.7306,6751705,0
2012-03-01,5.8056,5.8472,5.7711,5.833,8647773,0
2012-03-02,5.8021,5.8307,5.7594,5.8021,4024852,0
2012-03-05,5.7366,5.7434,5.6469,5.6744,6275521,0
2012-03-06,5.4453,5.4739,5.3383,5.381,11674196,0
2012-03-07,5.381,5.4596,5.3314,5.4382,4350894,0
2012-03-08,5.5239,5.7094,5.4953,5.6596,7215509,0
2012-03-09,5.5506,5.5986,5.5225,5.557,5945658,0
2012-03-12,5.4949,5.5087,5.4052,5.4672,7265427,0
2012-03-13,5.4949,5.6675,5.4672,5.64,17033346,0
2012-03-14,5.6469,5.6607,5.5506,5.5915,7319467,0
2012-03-15,5.6052,5.6813,5.5432,5.6744,7047158,0
2012-03-16,5.6813,5.778,5.6813,5.7505,7745224,0
2012-03-19,5.8056,5.9506,5.7919,5.8814,8105232,0
2012-03-20,5.8124,5.8746,5.7711,5.833,7971950,0
2012-03-21,5.7505,5.764,5.6191,5.6328,20165173,0
2012-03-22,5.5294,5.557,5.4949,5.5294,7735964,0
2012-03-23,5.4882,5.5596,5.4239,5.5308,7826183,0
2012-03-26,5.5087,5.557,5.4741,5.5363,8573525,0
2012-03-27,5.5019,5.5087,5.4052,5.419,9023094,0
2012-03-28,5.3846,5.3915,5.2257,5.2948,24751907,0
2012-03-29,5.205,5.2533,5.1773,5.2395,12723559,0
2012-03-30,5.2861,5.325,5.1923,5.3018,7859634,0
2012-04-02,5.1527,5.374,5.1457,5.3455,12727367,0
2012-04-03,5.224,5.2382,5.0455,5.0814,22676975,0
2012-04-04,4.9601,5.0029,4.8887,4.953,21080104,0
2012-04-05,4.8316,4.9173,4.8103,4.8746,8380688,0
2012-04-09,4.8103,4.9028,4.803,4.8316,9441328,0
2012-04-10,4.803,4.8244,4.6391,4.6459,27905011,0
2012-04-11,4.8458,4.8603,4.7388,4.7816,17641008,0
2012-04-12,4.7173,4.796,4.6817,4.7816,9515864,0
2012-04-13,4.703,4.703,4.5531,4.5676,30309350,0
2012-04-16,4.5962,4.6247,4.4962,4.5891,14587971,0
2012-04-17,4.6106,4.7317,4.603,4.6746,20235703,0
2012-04-18,4.5318,4.6106,4.5103,4.5247,16116750,0
2012-04-19,4.3964,4.4462,4.3392,4.3534,39851451,0
2012-04-20,4.4462,4.5389,4.432,4.4748,12989736,0
2012-04-23,4.3964,4.4674,4.3605,4.4533,15341715,0
2012-04-24,4.432,4.5819,4.432,4.5318,13993028,0
2012-04-25,4.6961,4.7245,4.5891,4.6531,22615830,0
2012-04-26,4.4462,4.5531,4.4391,4.5318,24119635,0
2012-04-27,4.5819,4.6391,4.5103,4.6176,12714935,0
2012-04-30,4.5602,4.568,4.4683,4.5145,13258632,0
2012-05-01,4.5247,4.603,4.5034,4.5603,10887509,0
2012-05-02,4.2677,4.3392,4.2391,4.3035,31739768,0
2012-05-03,4.3035,4.3392,4.2822,4.3107,10969782,0
2012-05-04,4.3964,4.4391,4.3248,4.4032,16365835,0
2012-05-07,4.4889,4.5891,4.4748,4.5603,15373490,0
2012-05-08,4.5389,4.5676,4.4674,4.546,9489087,0
2012-05-09,4.2535,4.332,4.225,4.2893,18088359,0
2012-05-10,4.546,4.5962,4.5103,4.5176,13738224,0
2012-05-11,4.382,4.5318,4.3676,4.4462,12358487,0
2012-05-14,4.332,4.3461,4.2893,4.2964,6905130,0
2012-05-15,4.2535,4.2606,4.1323,4.1464,14685901,0
2012-05-16,4.1896,4.2106,4.0394,4.0466,74283391,0
2012-05-17,4.0109,4.0323,3.9396,3.9681,8595634,0
2012-05-18,4.1534,4.168,4.0749,4.111,12797547,0
2012-05-21,4.0466,4.125,4.0394,4.0964,9321655,0
2012-05-22,4.1464,4.2036,4.0897,4.1323,9440731,0
2012-05-23,4.0682,4.0897,3.9751,4.0823,8751592,0
2012-05-24,4.0897,4.1177,4.0037,4.0466,5855832,0
2012-05-25,4.0178,4.0682,4.0109,4.0394,10055324,0
2012-05-29,3.8681,3.8755,3.8112,3.8467,19922577,0
2012-05-30,3.8112,3.8112,3.7253,3.7467,16051230,0
2012-05-31,3.7545,3.8296,3.7017,3.7994,9956844,0
2012-06-01,3.7897,3.8538,3.7467,3.8037,11469682,0
2012-06-04,4.0178,4.0466,3.9822,4.0178,11921582,0
2012-06-05,4.0623,4.1299,4.0247,4.0623,8172673,0
2012-06-06,4.1056,4.2447,4.0982,4.2299,12334777,0
2012-06-07,4.3325,4.3542,4.2299,4.2373,12788122,0
2012-06-08,4.2535,4.3891,4.2179,4.3605,13674096,0
2012-06-11,4.4889,4.5034,4.2179,4.225,17882207,0
2012-06-12,4.2893,4.3177,4.2179,4.3177,7169909,0
2012-06-13,4.3248,4.4106,4.3035,4.3534,10040935,0
2012-06-14,4.4032,4.4889,4.382,4.4391,7814165,0
2012-06-15,4.3747,4.4391,4.332,4.4177,11472211,0
2012-06-18,4.2535,4.2677,4.1607,4.1896,10073434,0
2012-06-19,4.275,4.3891,4.2606,4.3248,7500147,0
2012-06-20,4.4177,4.5103,4.3964,4.4674,7879685,0
2012-06-21,4.5819,4.5891,4.3461,4.3461,7722772,0
2012-06-22,4.5577,4.5805,4.4676,4.5128,11236414,0
2012-06-25,4.3248,4.332,4.2391,4.2677,6747940,0
2012-06-26,4.2677,4.2822,4.168,4.2322,5925807,0
2012-06-27,4.2322,4.3461,4.2106,4.3248,4826981,0
2012-06-28,4.2893,4.3964,4.2606,4.3891,5066228,0
2012-06-29,4.6369,4.7136,4.5988,4.683,14366432,0
2012-07-02,4.6909,4.7423,4.6323,4.7423,6308644,0
2012-07-03,4.7156,4.7756,4.7006,4.7532,5574763,0
2012-07-05,4.5128,4.5278,4.4379,4.4979,9922297,0
2012-07-06,4.3027,4.3624,4.28,4.3326,12906212,0
2012-07-09,4.2198,4.2498,4.1824,4.2424,14034393,0
2012-07-10,4.3478,4.4078,4.2198,4.2498,8752413,0
2012-07-11,4.31,4.3926,4.2949,4.3553,5532642,0
2012-07-12,4.2651,4.2949,4.1975,4.28,5284504,0
2012-07-13,4.2351,4.3175,4.2273,4.3027,5779562,0
2012-07-16,4.16,4.1975,4.1299,4.1674,8086503,0
2012-07-17,4.2351,4.2351,4.1149,4.2198,5478397,0
2012-07-18,4.1374,4.1901,4.1299,4.175,8227954,0
2012-07-19,4.16,4.1901,4.1224,4.175,3942612,0
2012-07-20,3.9494,4.017,3.8296,3.8368,26254078,0
2012-07-23,3.7619,3.9196,3.732,3.8669,9620940,0
2012-07-24,3.7619,3.777,3.6718,3.6718,12652688,0
2012-07-25,3.7094,3.7845,3.6645,3.7845,7347051,0
2012-07-26,4.0623,4.1674,4.0323,4.1149,13386967,0
2012-07-27,4.2651,4.4979,4.2498,4.4526,14359567,0
2012-07-30,4.5428,4.6106,4.5128,4.5653,8297464,0
2012-07-31,4.5219,4.568,4.4759,4.4759,6396584,0
2012-08-01,4.5352,4.6256,4.5053,4.5805,19625432,0
2012-08-02,4.2351,4.3553,4.1824,4.28,10393426,0
2012-08-03,4.49,4.618,4.4752,4.5878,8940134,0
2012-08-06,4.7606,4.8208,4.7382,4.7382,9204517,0
2012-08-07,4.9106,4.9709,4.8958,4.9106,10298910,0
2012-08-08,4.8882,4.9483,4.8732,4.9106,8317678,0
2012-08-09,4.8582,4.9106,4.8355,4.8806,5283559,0
2012-08-10,4.8582,4.8958,4.8055,4.8732,4383958,0
2012-08-13,4.9259,4.9559,4.8582,4.8882,3855326,0
2012-08-14,4.9634,4.9781,4.9106,4.9333,2601230,0
2012-08-15,4.9634,4.986,4.9184,4.9709,3711125,0
2012-08-16,5.0685,5.2111,5.0533,5.1587,9794682,0
2012-08-17,5.2638,5.2638,5.2036,5.2561,8611290,0
2012-08-20,5.1587,5.2188,5.1062,5.181,4926405,0
2012-08-21,5.2188,5.3163,5.2188,5.2638,5348755,0
2012-08-22,5.181,5.2337,5.1359,5.2337,4211770,0
2012-08-23,5.1286,5.241,5.0533,5.1359,8677185,0
2012-08-24,5.1062,5.2188,5.0761,5.1887,3591238,0
2012-08-27,5.226,5.2638,5.181,5.2111,3328112,0
2012-08-28,5.151,5.2337,5.151,5.2111,2693818,0
2012-08-29,5.1587,5.1737,5.1062,5.1438,9143999,0
2012-08-30,5.0685,5.0911,4.986,5.0458,5467421,0
2012-08-31,5.1735,5.3268,5.12,5.2885,7179395,0
2012-09-04,5.3762,5.3838,5.3163,5.3538,4592081,0
2012-09-05,5.388,5.4034,5.3496,5.3957,5583802,0
2012-09-06,5.4515,5.6617,5.444,5.6314,10957447,0
2012-09-07,5.7743,5.8193,5.7517,5.7892,6500279,0
2012-09-10,5.7743,5.8193,5.7067,5.7067,5245385,0
2012-09-11,5.7593,5.9548,5.7593,5.8868,8824923,0
2012-09-12,6.0221,6.052,5.9695,6.0071,7653262,0
2012-09-13,5.8719,6.0673,5.8044,6.0297,8813738,0
2012-09-14,6.1348,6.2248,6.052,6.0971,9669598,0
2012-09-17,6.1198,6.1572,6.0673,6.0971,5046208,0
2012-09-18,5.9469,5.9695,5.8719,5.8868,5650401,0
2012-09-19,5.9172,5.9844,5.8868,5.9548,4773469,0
2012-09-20,5.7743,5.8719,5.7593,5.8492,4798271,0
2012-09-21,5.9695,6.052,5.9321,5.9619,7549293,0
2012-09-24,5.9393,6.0071,5.9172,5.9769,3337441,0
2012-09-25,6.0144,6.0447,5.8719,5.8868,4972960,0
2012-09-26,5.7329,5.7404,5.6259,5.6487,10784466,0
2012-09-27,5.6947,5.8019,5.6561,5.7713,7910409,0
2012-09-28,5.6639,5.6716,5.5796,5.6025,7369705,0
2012-10-01,5.6617,5.7142,5.5715,5.5865,4977209,0
2012-10-02,5.7557,5.7791,5.6869,5.7099,4650545,0
2012-10-03,5.6792,5.6947,5.6102,5.6561,2453638,0
2012-10-04,5.7177,5.7404,5.6409,5.7253,2601446,0
2012-10-05,5.8173,5.9171,5.8097,5.8249,5302745,0
2012-10-08,5.8249,5.848,5.7943,5.8249,2213860,0
2012-10-09,5.7177,5.7253,5.5721,5.5873,5714424,0
2012-10-10,5.5492,5.6102,5.5033,5.541,5197489,0
2012-10-11,5.6025,5.7024,5.5721,5.6025,4164885,0
2012-10-12,5.6102,5.6332,5.5033,5.5492,2665551,0
2012-10-15,5.5796,5.6561,5.5566,5.6409,3010375,0
2012-10-16,5.8325,5.8786,5.7943,5.8554,5177160,0
2012-10-17,5.9782,6.1546,5.9782,6.1084,6683289,0
2012-10-18,6.0013,6.0624,5.9629,5.9936,4091905,0
2012-10-19,5.8632,5.871,5.7791,5.8554,4536542,0
2012-10-22,5.7482,5.8249,5.7253,5.8249,4249455,0
2012-10-23,5.6409,5.7329,5.6102,5.7329,3851896,0
2012-10-24,5.7177,5.7482,5.6792,5.7482,3748463,0
2012-10-25,5.7177,5.7253,5.6332,5.7024,3323666,0
2012-10-26,5.6332,5.6716,5.6025,5.6332,3184201,0
2012-10-31,5.7703,5.8093,5.6843,5.7156,3255926,0
2012-11-01,5.7713,5.8402,5.7177,5.7557,2117454,0
2012-11-02,5.8019,5.8019,5.6716,5.6947,1725376,0
2012-11-05,5.6259,5.6332,5.5721,5.6332,2704441,0
2012-11-06,5.5873,5.6792,5.5721,5.6025,2278033,0
2012-11-07,5.4647,5.4724,5.365,5.4647,4614648,0
2012-11-08,5.3803,5.4495,5.3496,5.365,4805836,0
2012-11-09,5.2653,5.388,5.25,5.3192,5141510,0
2012-11-12,5.2729,5.3268,5.25,5.3037,3095562,0
2012-11-13,5.2653,5.48,5.2653,5.388,3805241,0
2012-11-14,5.5183,5.5566,5.3496,5.3575,4366397,0
2012-11-15,5.4724,5.5338,5.4186,5.4495,2938172,0
2012-11-16,5.4417,5.4495,5.3192,5.3957,2585342,0
2012-11-19,5.4342,5.5492,5.4265,5.5106,3148560,0
2012-11-20,5.5033,5.5642,5.4876,5.541,1882522,0
2012-11-21,5.5721,5.6102,5.5642,5.5796,2730221,0
2012-11-23,5.7024,5.7329,5.6716,5.7177,1937259,0
2012-11-26,5.7024,5.7329,5.6869,5.7099,2091067,0
2012-11-27,5.6869,5.7329,5.6487,5.6716,3643702,0
2012-11-28,5.6181,5.7866,5.5796,5.7713,7410339,0
2012-11-29,5.848,5.8632,5.6561,5.8402,4736889,0
2012-11-30,5.8638,5.9266,5.8403,5.8717,5103951,0
2012-12-03,5.894,5.9171,5.8554,5.8554,2888834,0
2012-12-04,5.9266,5.9576,5.8873,5.9184,7452311,0
2012-12-05,5.8786,5.9094,5.8325,5.8786,8523769,0
2012-12-06,5.8861,5.9094,5.8249,5.8554,4189759,0
2012-12-07,5.8019,5.8173,5.7482,5.8173,3348061,0
2012-12-10,5.6487,5.7253,5.6259,5.7024,3791427,0
2012-12-11,5.7482,5.7866,5.7404,5.7557,2178856,0
2012-12-12,5.8325,5.9094,5.8173,5.8402,4299749,0
2012-12-13,5.848,5.9094,5.8249,5.848,2404935,0
2012-12-14,5.8861,5.9245,5.871,5.9171,2178306,0
2012-12-17,5.8632,5.9474,5.8554,5.9474,3474160,0
2012-12-18,5.9553,6.0241,5.9553,6.0241,3810289,0
2012-12-19,6.1467,6.1623,6.055,6.0703,5692319,0
2012-12-20,6.0854,6.1546,6.0624,6.1391,3352315,0
2012-12-21,6.0395,6.1623,6.0241,6.1467,5646594,0
2012-12-24,6.1313,6.1467,6.055,6.0854,1469853,0
2012-12-26,6.0932,6.1623,6.078,6.1162,2963396,0
2012-12-27,6.1773,6.1928,6.1008,6.1698,3857014,0
2012-12-28,6.0319,6.078,6.0241,6.0703,2910941,0
2012-12-31,6.1238,6.2848,6.1008,6.2616,6036422,0
2013-01-02,6.3691,6.3768,6.2696,6.323,7498506,0
2013-01-03,6.3078,6.323,6.2387,6.2696,3909914,0
2013-01-04,6.2925,6.3844,6.2616,6.3537,4291809,0
2013-01-07,6.3003,6.3691,6.2925,6.3309,3728214,0
2013-01-08,6.3691,6.3768,6.3154,6.3383,3285061,0
2013-01-09,6.3871,6.4107,6.3637,6.3637,3031747,0
2013-01-10,6.4651,6.6212,6.4495,6.5666,4698368,0
2013-01-11,6.6603,6.7696,6.6525,6.6992,5183439,0
2013-01-14,6.7541,6.7774,6.6683,6.7541,3207445,0
2013-01-15,6.6057,6.7306,6.6057,6.6838,3947872,0
2013-01-16,6.5901,6.6603,6.559,6.6212,4299841,0
2013-01-17,6.723,6.723,6.6525,6.6992,3491586,0
2013-01-18,6.6838,6.7073,6.6449,6.6838,2344120,0
2013-01-22,6.6838,6.7385,6.6449,6.715,3617605,0
2013-01-23,6.6838,6.7073,6.6449,6.6838,2936819,0
2013-01-24,6.6838,6.7774,6.6838,6.7306,3693737,0
2013-01-25,6.8164,6.918,6.8008,6.879,6989825,0
2013-01-28,6.879,6.8869,6.8088,6.8477,2817747,0
2013-01-29,6.7774,6.8322,6.7541,6.8246,2487950,0
2013-01-30,6.7618,6.8088,6.7385,6.7618,4390565,0
2013-01-31,6.5742,6.6057,6.3871,6.3871,14416328,0
2013-02-01,6.3557,6.4573,6.2857,6.4573,8645808,0
2013-02-04,6.1996,6.2311,5.9732,5.9889,18285614,0
2013-02-05,6.1528,6.2311,6.1371,6.1841,8771954,0
2013-02-06,6.1371,6.2074,6.1138,6.1917,6613704,0
2013-02-07,6.223,6.223,6.0122,6.059,7916960,0
2013-02-08,6.1684,6.2543,6.1607,6.2311,5757539,0
2013-02-11,6.1917,6.1996,6.1296,6.1684,2781738,0
2013-02-12,6.2311,6.3557,6.1917,6.309,5937952,0
2013-02-13,6.3401,6.3793,6.2932,6.309,5177900,0
2013-02-14,6.1214,6.2465,6.1138,6.2152,4322362,0
2013-02-15,6.2074,6.2311,6.0903,6.1138,5330453,0
2013-02-19,6.2152,6.2465,6.1841,6.2311,4026069,0
2013-02-20,6.1762,6.1917,6.0201,6.0201,5547855,0
2013-02-21,5.9107,5.9266,5.8638,5.8717,8193886,0
2013-02-22,5.9732,6.067,5.9107,6.067,7555587,0
2013-02-25,6.2701,6.2857,5.7077,5.7156,19746241,0
2013-02-26,5.8485,5.8953,5.7156,5.778,14391458,0
2013-02-27,5.7624,5.9576,5.7469,5.934,6369042,0
2013-02-28,5.903,5.9655,5.856,5.9184,4244995,0
2013-03-01,5.7624,5.856,5.7156,5.8485,6692885,0
2013-03-04,5.8403,5.9107,5.8249,5.8638,5959675,0
2013-03-05,5.9266,5.981,5.9184,5.9576,5294628,0
2013-03-06,5.981,5.9889,5.8638,5.903,5143327,0
2013-03-07,5.9266,5.9732,5.903,5.9655,2951563,0
2013-03-08,6.0279,6.0903,5.9889,6.0747,4476073,0
2013-03-11,5.9966,6.0434,5.9655,6.0434,3679855,0
2013-03-12,6.0122,6.0122,5.9266,5.9655,4006974,0
2013-03-13,5.9184,5.9576,5.856,5.9421,6186396,0
2013-03-14,6.0201,6.0747,6.0046,6.059,4914436,0
2013-03-15,6.067,6.0982,6.0046,6.0747,3081571,0
2013-03-18,5.8403,5.9499,5.8172,5.8485,8802053,0
2013-03-19,5.8249,5.8485,5.5672,5.6922,16482323,0
2013-03-20,5.8093,5.8249,5.7391,5.7703,5419577,0
2013-03-21,5.6528,5.7703,5.6061,5.6843,7355394,0
2013-03-22,5.7469,5.778,5.6687,5.7156,4927313,0
2013-03-25,5.7077,5.7236,5.4032,5.4889,22313469,0
2013-03-26,5.4111,5.45,5.3175,5.3329,21844203,0
2013-03-27,5.1923,5.3096,5.1377,5.2861,12839447,0
2013-03-28,5.3018,5.3408,5.2548,5.3175,8274688,0
2013-04-01,5.372,5.3798,5.2782,5.3018,12799188,0
2013-04-02,5.3175,5.45,5.3096,5.3875,16155260,0
2013-04-03,5.3875,5.4032,5.2548,5.2861,16141895,0
2013-04-04,5.2861,5.3408,5.2237,5.3018,14426189,0
2013-04-05,5.2782,5.3798,5.2315,5.3641,7982342,0
2013-04-08,5.3641,5.3875,5.2705,5.2939,13418819,0
2013-04-09,5.3541,5.4499,5.3142,5.4179,8202978,0
2013-04-10,5.6255,5.7053,5.6013,5.6255,11967944,0
2013-04-11,5.6413,5.7211,5.6095,5.6493,6699872,0
2013-04-12,5.5296,5.5853,5.466,5.5853,7549886,0
2013-04-15,5.5055,5.5456,5.4179,5.4179,7576780,0
2013-04-16,5.5619,5.5935,5.5055,5.5375,5914837,0
2013-04-17,5.4895,5.4895,5.3541,5.4179,5801450,0
2013-04-18,5.4339,5.466,5.3461,5.426,3802113,0
2013-04-19,5.4895,5.5456,5.4419,5.5055,3378771,0
2013-04-22,5.5533,5.6173,5.5296,5.5776,3584950,0
2013-04-23,5.7849,5.8488,5.7612,5.8328,11680419,0
2013-04-24,5.7929,5.8885,5.7849,5.8488,5064479,0
2013-04-25,5.6652,5.7612,5.6652,5.6891,6600320,0
2013-04-26,5.6493,5.6971,5.6332,5.6971,4621635,0
2013-04-29,5.7769,5.8806,5.7612,5.8407,11190684,0
2013-04-30,5.8407,5.8567,5.7373,5.7849,4752354,0
2013-05-01,5.6173,5.8171,5.6173,5.7132,3182416,0
2013-05-02,5.6812,5.7691,5.6573,5.7612,3911375,0
2013-05-03,5.8171,5.8728,5.7691,5.8171,6233811,0
2013-05-06,5.8009,5.8249,5.7532,5.809,3589266,0
2013-05-07,5.9049,5.9207,5.8249,5.8885,4780065,0
2013-05-08,5.9367,5.9604,5.8728,5.9604,6151642,0
2013-05-09,5.8806,5.9125,5.8171,5.8328,12224939,0
2013-05-10,5.7373,5.7612,5.6891,5.745,5092964,0
2013-05-13,5.6013,5.6413,5.5776,5.6255,7584902,0
2013-05-14,5.5456,5.5935,5.5296,5.5935,12103626,0
2013-05-15,5.5935,5.6573,5.5619,5.6493,5841842,0
2013-05-16,5.6573,5.6652,5.5935,5.6095,6360422,0
2013-05-17,5.6573,5.729,5.6332,5.7132,7518811,0
2013-05-20,5.6173,5.6734,5.6013,5.6734,6246625,0
2013-05-21,5.6173,5.6573,5.5456,5.6332,10164484,0
2013-05-22,5.6095,5.7132,5.5619,5.6255,17250230,0
2013-05-23,5.5456,5.6413,5.5138,5.6255,7874693,0
2013-05-24,5.5138,5.5695,5.4818,5.5619,13133237,0
2013-05-28,5.809,5.8249,5.6891,5.7053,11829985,0
2013-05-29,5.809,5.8407,5.7849,5.8171,7428082,0
2013-05-30,5.8171,5.9125,5.7929,5.8488,7554369,0
2013-05-31,5.7731,5.8139,5.7486,5.7486,14973911,0
2013-06-03,5.7612,5.8249,5.729,5.8249,10482582,0
2013-06-04,5.8806,5.9125,5.809,5.8806,7902089,0
2013-06-05,5.8488,5.8567,5.7532,5.7691,5780640,0
2013-06-06,5.7532,5.8009,5.6971,5.8009,6704242,0
2013-06-07,5.7769,5.8249,5.729,5.7612,4556560,0
2013-06-10,5.745,5.7769,5.6812,5.7532,4397593,0
2013-06-11,5.5619,5.6413,5.5456,5.5935,16788173,0
2013-06-12,5.7132,5.7211,5.5935,5.6013,7031439,0
2013-06-13,5.6013,5.6812,5.5853,5.6573,6375514,0
2013-06-14,5.6493,5.6971,5.6013,5.6332,5236561,0
2013-06-17,5.6891,5.7132,5.6173,5.6493,3519170,0
2013-06-18,5.6891,5.7132,5.6734,5.6734,3680490,0
2013-06-19,5.6493,5.6734,5.5375,5.5533,12828703,0
2013-06-20,5.4179,5.4578,5.2903,5.306,35212738,0
2013-06-21,5.2903,5.2982,5.1865,5.2423,23044043,0
2013-06-24,5.0669,5.1865,5.0349,5.1546,12600342,0
2013-06-25,5.1865,5.2025,5.0908,5.1625,16089860,0
2013-06-26,5.306,5.3142,5.2742,5.2982,10326904,0
2013-06-27,5.2186,5.2423,5.1465,5.2103,13884871,0
2013-06-28,5.1306,5.1705,5.0987,5.1625,13373039,0
2013-07-01,5.2663,5.338,5.2423,5.2584,5641759,0
2013-07-02,5.2823,5.306,5.1946,5.2263,4104641,0
2013-07-03,5.0987,5.1705,5.0669,5.1546,4820453,0
2013-07-05,5.2663,5.2663,5.1625,5.2025,5272971,0
2013-07-08,5.2982,5.386,5.2823,5.3461,13406672,0
2013-07-09,5.3619,5.3701,5.2584,5.322,7338302,0
2013-07-10,5.226,5.2749,5.2016,5.2505,7011020,0
2013-07-11,5.3404,5.3567,5.2996,5.3485,4530646,0
2013-07-12,5.2423,5.2749,5.1933,5.267,6043383,0
2013-07-15,5.267,5.3076,5.2423,5.2833,7582350,0
2013-07-16,5.2343,5.2833,5.2095,5.2505,9661726,0
2013-07-17,5.2913,5.3321,5.267,5.2996,4398337,0
2013-07-18,5.3485,5.4384,5.3485,5.3975,5389456,0
2013-07-19,5.3648,5.3975,5.3485,5.3892,2880921,0
2013-07-22,5.4139,5.4712,5.3892,5.4548,6839172,0
2013-07-23,5.5689,5.6098,5.5445,5.5853,9939645,0
2013-07-24,5.6669,5.7078,5.6423,5.7078,8838964,0
2013-07-25,5.7813,5.9201,5.7731,5.8956,14111861,0
2013-07-26,5.9282,5.9528,5.8794,5.9528,10674764,0
2013-07-29,5.9282,5.9609,5.8794,5.9609,11346292,0
2013-07-30,5.9201,5.9691,5.8956,5.9282,5885566,0
2013-07-31,5.8956,6.0344,5.8875,5.9773,7448724,0
2013-08-01,5.9773,6.0344,5.9609,6.0183,6979032,0
2013-08-02,5.9691,6.0344,5.9609,6.0183,5009789,0
2013-08-05,5.9854,6.0098,5.9609,6.0098,3935419,0
2013-08-06,6.0183,6.0262,5.9282,6.0098,4540538,0
2013-08-07,6.0098,6.1241,5.9937,6.0833,6016244,0
2013-08-08,6.1323,6.2385,6.1161,6.2141,9677252,0
2013-08-09,6.1976,6.2548,6.1896,6.1976,6320235,0
2013-08-12,6.1406,6.1896,6.1323,6.1731,4586760,0
2013-08-13,6.1731,6.2223,6.1323,6.1976,4891669,0
2013-08-14,6.2058,6.2957,6.1896,6.2794,8630217,0
2013-08-15,6.1731,6.2141,6.0833,6.2141,10407165,0
2013-08-16,6.3202,6.3774,6.3038,6.3527,11758422,0
2013-08-19,6.2469,6.2469,6.1323,6.1649,6869662,0
2013-08-20,6.0672,6.1241,5.9937,6.0916,8052896,0
2013-08-21,6.0344,6.0916,6.0018,6.0183,4190640,0
2013-08-22,6.1323,6.1649,6.1161,6.1487,4122121,0
2013-08-23,6.2223,6.2385,6.1813,6.2223,4137680,0
2013-08-26,6.1731,6.1813,6.1323,6.1406,5005609,0
2013-08-27,5.9609,6.0183,5.8956,5.9118,11059472,0
2013-08-28,5.8467,5.9528,5.822,5.904,6553705,0
2013-08-29,5.863,5.9201,5.8467,5.8956,4480970,0
2013-08-30,5.8547,5.863,5.7731,5.8058,9224683,0
2013-09-03,5.8875,5.9201,5.8385,5.904,9124402,0
2013-09-04,5.8385,5.9282,5.822,5.8712,11203801,0
2013-09-05,5.8875,5.9445,5.863,5.904,6563872,0
2013-09-06,5.9937,6.0018,5.904,5.9609,5981532,0
2013-09-09,6.0018,6.0833,6.0018,6.0588,7222476,0
2013-09-10,6.157,6.1896,6.1323,6.1649,11523001,0
2013-09-11,6.2141,6.2548,6.1896,6.2469,4922896,0
2013-09-12,6.2794,6.312,6.2385,6.2469,5275768,0
2013-09-13,6.2385,6.2713,6.2058,6.2548,4687736,0
2013-09-16,6.3284,6.3448,6.2713,6.2794,5235672,0
2013-09-17,6.312,6.3202,6.2875,6.3038,4802499,0
2013-09-18,6.4019,6.6551,6.3692,6.6551,14925490,0
2013-09-19,6.5897,6.606,6.5161,6.5652,10817209,0
2013-09-20,6.5652,6.606,6.5161,6.5243,5808416,0
2013-09-23,6.5489,6.557,6.4671,6.5161,6191529,0
2013-09-24,6.5652,6.6387,6.5489,6.5897,7607775,0
2013-09-25,6.6225,6.7123,6.6142,6.6795,9543014,0
2013-09-26,6.704,6.7366,6.6632,6.6959,4731935,0
2013-09-27,6.704,6.7366,6.6713,6.704,5171772,0
2013-09-30,6.606,6.704,6.598,6.6713,6100757,0
2013-10-01,6.7531,6.8183,6.7366,6.7856,6867127,0
2013-10-02,6.8589,6.9245,6.8183,6.9164,6754104,0
2013-10-03,6.8426,6.8673,6.81,6.8347,6469373,0
2013-10-04,6.9571,7.0796,6.9409,7.0714,9799515,0
2013-10-07,6.9979,7.0633,6.9733,7.0305,5177249,0
2013-10-08,7.0143,7.0305,6.8999,6.8999,6914803,0
2013-10-09,7.0062,7.0878,6.9817,7.0305,6923553,0
2013-10-10,7.2226,7.3388,7.2226,7.2808,13028993,0
2013-10-11,7.2142,7.2476,7.1643,7.1894,10510868,0
2013-10-14,7.2142,7.3308,7.1976,7.2976,5592948,0
2013-10-15,7.3056,7.3889,7.2892,7.3638,6940094,0
2013-10-16,7.4887,7.5638,7.4805,7.5638,10909018,0
2013-10-17,7.5469,7.7302,7.5303,7.7133,11597147,0
2013-10-18,7.7133,7.7302,7.6885,7.7302,6336782,0
2013-10-21,7.6885,7.7302,7.6552,7.6719,6349162,0
2013-10-22,7.6885,7.7548,7.6801,7.7217,6253401,0
2013-10-23,7.5137,7.5469,7.4307,7.4805,16414758,0
2013-10-24,7.5555,7.6552,7.497,7.5389,13993351,0
2013-10-25,7.4887,7.5054,7.4389,7.4637,11496206,0
2013-10-28,7.3475,7.3558,7.2059,7.3308,13733335,0
2013-10-29,7.4223,7.4473,7.3889,7.4223,6078136,0
2013-10-30,7.3889,7.414,7.3056,7.3308,4716819,0
2013-10-31,7.3973,7.4637,7.3224,7.414,6099054,0
2013-11-01,7.3724,7.3889,7.2641,7.3475,4978280,0
2013-11-04,7.3558,7.3973,7.3308,7.3973,5342797,0
2013-11-05,7.2226,7.2725,7.1475,7.2476,6131324,0
2013-11-06,7.3308,7.3889,7.2892,7.3558,3395158,0
2013-11-07,7.3806,7.4307,7.1561,7.1561,8345734,0
2013-11-08,7.1143,7.1726,7.081,7.1726,5824783,0
2013-11-11,7.2226,7.2559,7.0978,7.239,3239337,0
2013-11-12,7.2059,7.2476,7.1561,7.1809,2926516,0
2013-11-13,7.0978,7.1894,7.0895,7.1726,8221086,0
2013-11-14,7.0895,7.1976,7.0479,7.1561,9031135,0
2013-11-15,7.1894,7.2059,7.1475,7.1976,4428875,0
2013-11-18,7.3142,7.3388,7.2641,7.2892,6173368,0
2013-11-19,7.2142,7.2476,7.1561,7.1894,5172399,0
2013-11-20,7.1809,7.231,7.0394,7.0646,5451502,0
2013-11-21,7.1726,7.1976,7.1393,7.1726,3910361,0
2013-11-22,7.2559,7.3142,7.239,7.2976,5302419,0
2013-11-25,7.2725,7.2892,7.231,7.2559,4270566,0
2013-11-26,7.2559,7.3224,7.2476,7.2808,8520965,0
2013-11-27,7.3724,7.4223,7.3558,7.3973,7687643,0
2013-11-29,7.4805,7.497,7.414,7.4389,6581279,0
2013-12-02,7.3724,7.3973,7.3056,7.3142,7664491,0
2013-12-03,7.2559,7.3224,7.231,7.2808,11679207,0
2013-12-04,7.1643,7.231,7.1393,7.1894,11276287,0
2013-12-05,7.1809,7.1976,7.0312,7.081,13477983,0
2013-12-06,7.0978,7.1643,7.0312,7.1561,5805544,0
2013-12-09,7.1809,7.2226,7.1726,7.1976,3621881,0
2013-12-10,7.1809,7.231,7.1726,7.1894,2964526,0
2013-12-11,7.1643,7.1726,7.0479,7.0561,7990958,0
2013-12-12,6.948,7.0063,6.9147,6.973,8058317,0
2013-12-13,7.0063,7.0145,6.9313,6.9812,6827284,0
2013-12-16,7.1143,7.1561,7.081,7.1143,6369593,0
2013-12-17,7.0479,7.0561,6.9648,7.0228,7296560,0
2013-12-18,7.0895,7.1726,7.0228,7.1726,9407712,0
2013-12-19,7.1643,7.239,7.1561,7.231,7189498,0
2013-12-20,7.231,7.2892,7.2142,7.2725,5112713,0
2013-12-23,7.2976,7.3475,7.2808,7.3308,3584571,0
2013-12-24,7.3638,7.4055,7.3638,7.3973,1949314,0
2013-12-26,7.3973,7.4637,7.3973,7.4556,3034305,0
2013-12-27,7.4887,7.5303,7.4473,7.4887,5874023,0
2013-12-30,7.497,7.5303,7.4723,7.497,4730110,0
2013-12-31,7.5389,7.5638,7.4888,7.5469,4212672,0
2014-01-02,7.3558,7.3558,7.2641,7.2976,12441393,0
2014-01-03,7.3142,7.3308,7.2808,7.2892,8887840,0
2014-01-06,7.4055,7.4473,7.3889,7.414,7463021,0
2014-01-07,7.5971,7.6969,7.5971,7.6801,13264882,0
2014-01-08,7.7052,7.7716,7.6636,7.7302,10818817,0
2014-01-09,7.7302,7.7302,7.5971,7.6552,12156187,0
2014-01-10,7.6548,7.7562,7.6548,7.7309,6136334,0
2014-01-13,7.7396,7.7562,7.6292,7.6461,7688968,0
2014-01-14,7.7309,7.8072,7.6886,7.7903,5364607,0
2014-01-15,7.7988,7.9595,7.7988,7.9595,7778193,0
2014-01-16,7.875,7.8834,7.7817,7.8411,5187281,0
2014-01-17,7.7562,7.7733,7.6971,7.7224,7798564,0
2014-01-21,7.7309,7.7396,7.6548,7.714,4960727,0
2014-01-22,7.6461,7.6548,7.587,7.6207,6506875,0
2014-01-23,7.6971,7.6971,7.6039,7.6548,5367100,0
2014-01-24,7.5021,7.5193,7.3415,7.3584,15592305,0
2014-01-27,7.3415,7.4006,7.2144,7.2822,9455275,0
2014-01-28,7.3924,7.4769,7.3839,7.4431,8190151,0
2014-01-29,7.316,7.4345,7.2905,7.3753,7932212,0
2014-01-30,7.4431,7.4855,7.3497,7.4599,7871364,0
2014-01-31,7.2737,7.4006,7.2737,7.316,9465430,0
2014-02-03,7.2737,7.2905,7.0706,7.0789,9315855,0
2014-02-04,7.2229,7.2653,7.1722,7.2316,5821292,0
2014-02-05,7.2316,7.3497,7.2316,7.3246,6161403,0
2014-02-06,7.3668,7.5108,7.3584,7.5021,5444412,0
2014-02-07,7.5784,7.6461,7.5279,7.6379,5565408,0
2014-02-10,7.4769,7.5021,7.4345,7.4769,10963411,0
2014-02-11,7.4684,7.6207,7.4684,7.6039,5893544,0
2014-02-12,7.5193,7.5531,7.4939,7.5193,5964478,0
2014-02-13,7.4094,7.6125,7.4094,7.6039,5899701,0
2014-02-14,7.6207,7.6379,7.5784,7.6125,6590503,0
2014-02-18,7.6125,7.6379,7.5701,7.6125,3200122,0
2014-02-19,7.5701,7.6548,7.5279,7.5361,6308333,0
2014-02-20,7.5361,7.5955,7.4939,7.5615,3107132,0
2014-02-21,7.5361,7.8411,7.5108,7.5361,4194715,0
2014-02-24,7.6125,7.7396,7.6039,7.714,8493839,0
2014-02-25,7.714,7.7396,7.6632,7.6886,4793748,0
2014-02-26,7.6632,7.6801,7.6207,7.6632,3634734,0
2014-02-27,7.6125,7.6801,7.5784,7.6632,3157948,0
2014-02-28,7.6548,7.714,7.6207,7.6632,4593494,0
2014-03-03,7.5021,7.5531,7.4345,7.4515,8208466,0
2014-03-04,7.6039,7.6548,7.587,7.6125,7522369,0
2014-03-05,7.6971,7.7733,7.6801,7.748,5109649,0
2014-03-06,7.8578,7.9003,7.8325,7.8496,7678400,0
2014-03-07,7.8496,7.8496,7.7224,7.765,4165488,0
2014-03-10,7.7562,7.7988,7.6886,7.7988,2650742,0
2014-03-11,7.748,7.8072,7.6886,7.7224,4305461,0
2014-03-12,7.6461,7.6971,7.587,7.6971,4961336,0
2014-03-13,7.7396,7.7562,7.5279,7.5279,8438734,0
2014-03-14,7.4599,7.5447,7.4175,7.5108,12471805,0
2014-03-17,7.5784,7.6548,7.5701,7.6039,6276467,0
2014-03-18,7.6801,7.7396,7.6461,7.7309,4656576,0
2014-03-19,7.7057,7.7224,7.5193,7.5701,7157459,0
2014-03-20,7.5447,7.6632,7.5193,7.6292,4725284,0
2014-03-21,7.6461,7.6801,7.5701,7.6039,6187615,0
2014-03-24,7.6125,7.6292,7.4939,7.6207,5918866,0
2014-03-25,7.6461,7.714,7.6207,7.6886,11289544,0
2014-03-26,7.8072,7.8241,7.7562,7.765,7770039,0
2014-03-27,7.7817,7.8325,7.7562,7.8325,4324004,0
2014-03-28,7.9003,7.9595,7.8919,7.9514,7048549,0
2014-03-31,8.1289,8.188,8.0865,8.112,7437381,0
2014-04-01,8.2811,8.2982,8.2217,8.2811,8360134,0
2014-04-02,8.188,8.2387,8.1794,8.2387,5045773,0
2014-04-03,8.3154,8.3916,8.3068,8.3661,5433599,0
2014-04-04,8.3747,8.4333,8.2896,8.2896,9898217,0
2014-04-07,8.3916,8.4258,8.3068,8.3827,7408601,0
2014-04-08,8.332,8.4511,8.3068,8.4081,6624857,0
2014-04-09,8.4353,8.4609,8.3576,8.4353,7179741,0
2014-04-10,8.3576,8.3576,8.2112,8.246,6158436,0
2014-04-11,8.1683,8.3485,8.151,8.246,4837712,0
2014-04-14,8.3146,8.3747,8.2714,8.3576,5828124,0
2014-04-15,8.3661,8.3836,8.1855,8.2887,5849944,0
2014-04-16,8.4011,8.4353,8.3408,8.4353,3775010,0
2014-04-17,8.4353,8.4779,8.409,8.453,2725218,0
2014-04-21,8.453,8.5045,8.4177,8.453,2546337,0
2014-04-22,8.4691,8.5045,8.453,8.4869,2717991,0
2014-04-23,8.4353,8.4441,8.3925,8.4353,2436990,0
2014-04-24,8.4265,8.4956,8.3576,8.4609,3561203,0
2014-04-25,8.3925,8.409,8.3146,8.3661,3782782,0
2014-04-28,8.3836,8.453,8.3576,8.4353,3685166,0
2014-04-29,8.5382,8.6072,8.4353,8.453,12840031,0
2014-04-30,8.4869,8.5898,8.4779,8.572,9805312,0
2014-05-01,8.6072,8.6246,8.5045,8.5986,6220705,0
2014-05-02,8.572,8.6072,8.5382,8.5471,5422184,0
2014-05-05,8.453,8.5649,8.4353,8.5471,5605761,0
2014-05-06,8.5204,8.5471,8.4869,8.5135,3436397,0
2014-05-07,8.5649,8.5986,8.5204,8.5649,9693359,0
2014-05-08,8.65,8.7532,8.6416,8.7016,11180565,0
2014-05-09,8.6163,8.6246,8.5294,8.5898,6594170,0
2014-05-12,8.5809,8.65,8.5809,8.6326,5393320,0
2014-05-13,8.6416,8.6761,8.6163,8.668,4199455,0
2014-05-14,8.6843,8.7289,8.6761,8.6923,5902089,0
2014-05-15,8.572,8.5898,8.4441,8.4779,11867945,0
2014-05-16,8.6163,8.659,8.5809,8.6326,5805499,0
2014-05-19,8.572,8.5898,8.5471,8.5471,3882037,0
2014-05-20,8.659,8.6761,8.5898,8.6072,7240266,0
2014-05-21,8.6843,8.7196,8.668,8.6923,6392614,0
2014-05-22,8.5809,8.6246,8.5649,8.6072,4030738,0
2014-05-23,8.6163,8.668,8.5898,8.6416,6351591,0
2014-05-27,8.7879,8.8046,8.7105,8.7622,8831989,0
2014-05-28,8.7714,8.8046,8.744,8.7879,6721609,0
2014-05-29,8.7714,8.7714,8.7105,8.7196,5901505,0
2014-05-30,8.7805,8.8234,8.7622,8.7962,7439667,0
2014-06-02,8.8141,8.8141,8.7622,8.7714,5076159,0
2014-06-03,8.7714,8.8046,8.744,8.8046,4660110,0
2014-06-04,8.7805,8.8046,8.7371,8.744,10811322,0
2014-06-05,8.9249,8.9768,8.8046,8.9768,23123063,0
2014-06-06,9.1582,9.2004,9.1157,9.1831,19143300,0
2014-06-09,9.071,9.253,9.0625,9.253,12122494,0
2014-06-10,9.1242,9.2101,9.0796,9.2004,8949638,0
2014-06-11,9.1157,9.1242,9.0202,9.071,5496082,0
2014-06-12,9.0986,9.1071,9.0463,9.0796,6592671,0
2014-06-13,9.1242,9.1503,9.071,9.1071,10719947,0
2014-06-16,9.0382,9.0796,9.0033,9.0288,12646232,0
2014-06-17,8.9605,9.0117,8.9343,9.0033,4448226,0
2014-06-18,8.9853,9.1242,8.9605,9.1157,6816661,0
2014-06-19,9.2453,9.253,9.1648,9.1831,5146271,0
2014-06-20,9.1242,9.1503,9.0796,9.1157,7609983,0
2014-06-23,9.1157,9.1414,9.0796,9.1157,3876387,0
2014-06-24,9.1414,9.1735,9.0625,9.0625,5637815,0
2014-06-25,8.9853,9.0463,8.9768,9.0117,6269628,0
2014-06-26,9.0463,9.0548,8.8829,9.0117,6729671,0
2014-06-27,8.9343,8.9521,8.8829,8.9176,10050420,0
2014-06-30,8.909,8.9853,8.9007,8.9693,5282763,0
2014-07-01,9.0288,9.1242,9.0117,9.0891,8319617,0
2014-07-02,9.0117,9.071,8.9948,9.0202,5886880,0
2014-07-03,9.0891,9.1735,9.0796,9.1582,4407985,0
2014-07-07,8.9176,8.9605,8.8914,8.9521,5876386,0
2014-07-08,8.8234,8.8306,8.7196,8.744,9160576,0
2014-07-09,8.8485,8.9521,8.8306,8.9521,8589688,0
2014-07-10,8.549,8.7151,8.4788,8.6889,17918506,0
2014-07-11,8.6534,8.6889,8.5925,8.6889,5778060,0
2014-07-14,8.7768,8.8113,8.7497,8.785,5609898,0
2014-07-15,8.7151,8.7242,8.61,8.6798,7027746,0
2014-07-16,8.785,8.8017,8.7402,8.785,5169286,0
2014-07-17,8.6798,8.7322,8.5666,8.5666,8716370,0
2014-07-18,8.6534,8.7062,8.6015,8.6889,5348791,0
2014-07-21,8.61,8.6534,8.5748,8.6364,3684698,0
2014-07-22,8.7151,8.785,8.6889,8.7768,4531833,0
2014-07-23,8.7676,8.785,8.7322,8.7402,7710660,0
2014-07-24,8.8987,8.9333,8.8726,8.8987,9029019,0
2014-07-25,8.9693,9.0033,8.8987,8.9333,6163066,0
2014-07-28,8.8904,8.9072,8.8113,8.8811,7750414,0
2014-07-29,8.9333,8.9512,8.8634,8.8634,11053383,0
2014-07-30,9.0033,9.0298,8.9167,8.9948,9173842,0
2014-07-31,8.7935,8.8634,8.7151,8.7151,9152846,0
2014-08-01,8.7322,8.7768,8.5748,8.6534,20040048,0
2014-08-04,8.6889,8.7151,8.6189,8.6889,7141837,0
2014-08-05,8.5666,8.5748,8.3566,8.4001,15801470,0
2014-08-06,8.3827,8.4788,8.3741,8.4353,7108847,0
2014-08-07,8.4265,8.4441,8.2166,8.2692,11052447,0
2014-08-08,8.3916,8.47,8.339,8.47,8697961,0
2014-08-11,8.3827,8.4353,8.339,8.3827,5509228,0
2014-08-12,8.4353,8.5053,8.4001,8.4353,9829906,0
2014-08-13,8.4788,8.5222,8.4441,8.47,6041237,0
2014-08-14,8.4788,8.4877,8.4353,8.4609,3562377,0
2014-08-15,8.5666,8.6015,8.3566,8.4609,8361021,0
2014-08-18,8.5053,8.5222,8.4877,8.5144,3065907,0
2014-08-19,8.5222,8.531,8.4964,8.5053,3653698,0
2014-08-20,8.4265,8.4877,8.4265,8.47,3315890,0
2014-08-21,8.5578,8.6275,8.54,8.5925,4449601,0
2014-08-22,8.549,8.6015,8.4788,8.5222,3420771,0
2014-08-25,8.6015,8.7062,8.5925,8.6717,3292969,0
2014-08-26,8.7676,8.829,8.7676,8.7768,5168264,0
2014-08-27,8.8634,8.8634,8.7676,8.8113,4924548,0
2014-08-28,8.6889,8.7242,8.6534,8.6969,5037640,0
2014-08-29,8.6969,8.7062,8.6189,8.6717,4601510,0
2014-09-02,8.7062,8.7151,8.6452,8.6889,6365505,0
2014-09-03,8.7935,8.8206,8.7583,8.8017,6816461,0
2014-09-04,8.8539,8.9948,8.8017,8.8539,8442264,0
2014-09-05,8.9167,8.9512,8.8365,8.9512,7378682,0
2014-09-08,8.8365,8.8811,8.7768,8.785,3676746,0
2014-09-09,8.7676,8.7676,8.6625,8.6969,8138913,0
2014-09-10,8.6452,8.6625,8.5925,8.6534,6688968,0
2014-09-11,8.5748,8.6189,8.549,8.5748,6211889,0
2014-09-12,8.6275,8.7583,8.5748,8.6275,6938381,0
2014-09-15,8.6275,8.6364,8.5836,8.5925,5134655,0
2014-09-16,8.5222,8.6364,8.5144,8.61,9385909,0
2014-09-17,8.6625,8.7062,8.61,8.6275,7509057,0
2014-09-18,8.7062,8.7676,8.6969,8.7062,12116286,0
2014-09-19,8.7242,8.7402,8.6364,8.6625,9535971,0
2014-09-22,8.6889,8.6889,8.5666,8.61,7195763,0
2014-09-23,8.5578,8.61,8.47,8.4788,6895985,0
2014-09-24,8.4609,8.5578,8.4353,8.5222,11626242,0
2014-09-25,8.5222,8.54,8.4353,8.4788,9679072,0
2014-09-26,8.4964,8.5578,8.47,8.5222,12646295,0
2014-09-29,8.2865,8.3129,8.2429,8.2779,14064697,0
2014-09-30,8.304,8.4001,8.2692,8.304,20087772,0
2014-10-01,8.3304,8.3476,8.1992,8.2429,11886140,0
2014-10-02,8.1555,8.1555,7.9281,8.0332,16496715,0
2014-10-03,8.0419,8.0944,8.0157,8.0593,11283730,0
2014-10-06,8.2166,8.2342,8.1117,8.1555,8490339,0
2014-10-07,8.0332,8.0593,7.9371,7.9455,9140108,0
2014-10-08,8.0242,8.1292,7.9455,8.1292,9033520,0
2014-10-09,8.0157,8.0419,7.8058,7.8321,10760957,0
2014-10-10,7.9107,7.9718,7.7622,7.7707,8199779,0
2014-10-13,7.9196,7.9455,7.8058,7.8058,7391212,0
2014-10-14,7.8496,7.9633,7.8233,7.8845,9450462,0
2014-10-15,7.7126,7.7305,7.4551,7.5973,18192597,0
2014-10-16,7.2597,7.5085,7.2418,7.4195,16427917,0
2014-10-17,7.6771,7.7216,7.615,7.6771,9675636,0
2014-10-20,7.6507,7.7305,7.6328,7.7305,13303237,0
2014-10-21,7.7839,7.855,7.775,7.8283,15969307,0
2014-10-22,7.775,7.8194,7.7038,7.7305,11586117,0
2014-10-23,7.7927,7.8904,7.7662,7.7927,15773584,0
2014-10-24,7.8994,7.9349,7.8105,7.9349,5863712,0
2014-10-27,7.6328,7.7484,7.5617,7.7305,43961166,0
2014-10-28,7.8728,7.8904,7.8105,7.8728,20248436,0
2014-10-29,7.8016,7.8283,7.6241,7.6771,17156877,0
2014-10-30,7.5174,7.6949,7.5085,7.6328,18226470,0
2014-10-31,7.7571,7.8016,7.7397,7.7927,11037759,0
2014-11-03,7.7305,7.7571,7.6507,7.7126,7007691,0
2014-11-04,7.6684,7.6861,7.4638,7.544,14299651,0
2014-11-05,7.5528,7.5617,7.4818,7.5263,29419864,0
2014-11-06,7.5174,7.5706,7.3395,7.4374,14023301,0
2014-11-07,7.2508,7.3484,7.1974,7.3484,12088079,0
2014-11-10,7.3663,7.4195,7.3129,7.3751,5925571,0
2014-11-11,7.4195,7.4907,7.3751,7.4638,7688671,0
2014-11-12,7.3129,7.3574,7.2862,7.3129,10703266,0
2014-11-13,7.2508,7.3574,7.2418,7.2952,11010701,0
2014-11-14,7.2952,7.3751,7.2952,7.3751,6920844,0
2014-11-17,7.3842,7.4818,7.3751,7.4284,15285738,0
2014-11-18,7.544,7.5794,7.5085,7.5174,21428906,0
2014-11-19,7.5794,7.5794,7.4818,7.5085,15282895,0
2014-11-20,7.3663,7.4107,7.3484,7.3574,7997648,0
2014-11-21,7.6063,7.6241,7.5263,7.5528,19310694,0
2014-11-24,7.8283,7.8371,7.7484,7.775,15320493,0
2014-11-25,7.9084,7.926,7.855,7.8728,15597296,0
2014-11-26,7.8904,7.9084,7.855,7.8904,8208618,0
2014-11-28,7.926,7.9615,7.9084,7.9084,7310421,0
2014-12-01,7.8994,7.9172,7.8728,7.9084,10215336,0
2014-12-02,7.9528,7.9794,7.9084,7.926,30687742,0
2014-12-03,8.0236,8.0416,7.9794,8.0236,12674963,0
2014-12-04,7.9084,7.9437,7.8105,7.8904,11335181,0
2014-12-05,7.9883,8.0236,7.9794,7.9883,8264658,0
2014-12-08,7.9437,7.9705,7.8728,7.9084,16892291,0
2014-12-09,7.7216,7.7839,7.6949,7.7484,9865125,0
2014-12-10,7.7216,7.7216,7.5973,7.615,9605828,0
2014-12-11,7.6596,7.7305,7.5883,7.615,7728668,0
2014-12-12,7.5883,7.6419,7.4017,7.4107,11135711,0
2014-12-15,7.5085,7.535,7.2685,7.3129,13642420,0
2014-12-16,7.2508,7.544,7.2151,7.3929,16169986,0
2014-12-17,7.4195,7.5794,7.4107,7.535,15266241,0
2014-12-18,7.6596,7.7216,7.5973,7.7126,8833311,0
2014-12-19,7.6063,7.7038,7.5883,7.6771,15475251,0
2014-12-22,7.6507,7.7038,7.615,7.7038,6845630,0
2014-12-23,7.6771,7.7216,7.6684,7.7038,5368866,0
2014-12-24,7.7305,7.7662,7.7038,7.7484,2529435,0
2014-12-26,7.7305,7.7662,7.7216,7.7216,3416729,0
2014-12-29,7.535,7.7038,7.535,7.6419,7322108,0
2014-12-30,7.5794,7.6241,7.5528,7.5617,11518593,0
2014-12-31,7.535,7.544,7.3929,7.4017,10681340,0
2015-01-02,7.5263,7.5528,7.4462,7.4818,7440080,0
2015-01-05,7.224,7.2331,7.0375,7.0463,24453448,0
2015-01-06,7.0463,7.1084,6.8595,6.9131,11434293,0
2015-01-07,6.984,7.0463,6.8865,7.0199,9491734,0
2015-01-08,6.8065,7.0375,6.5222,6.5311,77435791,0
2015-01-09,6.333,6.3602,6.025,6.2335,65573993,0
2015-01-12,6.2606,6.3151,6.1519,6.2606,22193737,0
2015-01-13,6.3512,6.4056,6.2517,6.324,21891347,0
2015-01-14,6.3151,6.3512,6.2606,6.3058,20209900,0
2015-01-15,6.3058,6.324,6.2425,6.3058,16940293,0
2015-01-16,6.2606,6.324,6.2154,6.297,11749256,0
2015-01-20,6.3966,6.4056,6.333,6.3966,15263946,0
2015-01-21,6.2517,6.3875,6.2425,6.3784,19792646,0
2015-01-22,6.3512,6.3966,6.3151,6.3875,13643398,0
2015-01-23,6.297,6.3694,6.2425,6.2878,10095086,0
2015-01-26,6.3422,6.3966,6.3422,6.3694,10712073,0
2015-01-27,6.3422,6.3512,6.2789,6.3422,9113857,0
2015-01-28,6.161,6.1701,5.9977,5.9977,15410967,0
2015-01-29,6.1247,6.2154,6.0886,6.2154,12838929,0
2015-01-30,6.1247,6.1519,6.0342,6.0613,8357391,0
2015-02-02,6.0071,6.1338,5.9889,6.1247,11262921,0
2015-02-03,6.3784,6.4781,6.3694,6.4691,12951665,0
2015-02-04,6.3422,6.4148,6.2878,6.3058,11889046,0
2015-02-05,6.2699,6.3602,6.2425,6.3602,7813484,0
2015-02-06,6.2878,6.333,6.2335,6.2517,9823046,0
2015-02-09,6.1067,6.1972,6.1067,6.161,9012993,0
2015-02-10,6.2789,6.2878,6.1883,6.2425,6490371,0
2015-02-11,6.1701,6.1791,6.0975,6.1429,7754884,0
2015-02-12,6.3058,6.3875,6.2878,6.3875,7855214,0
2015-02-13,6.4781,6.5505,6.46,6.5052,8875725,0
2015-02-17,6.5235,6.5687,6.4419,6.5414,7422250,0
2015-02-18,6.5687,6.614,6.5324,6.596,6204742,0
2015-02-19,6.6049,6.6593,6.5868,6.6049,7081505,0
2015-02-20,6.4963,6.7229,6.4419,6.7137,15748514,0
2015-02-23,6.5778,6.614,6.5505,6.6049,9270298,0
2015-02-24,6.5687,6.6411,6.5597,6.6233,5550236,0
2015-02-25,6.5778,6.614,6.5597,6.614,5678815,0
2015-02-26,6.5597,6.6049,6.5414,6.5597,5118330,0
2015-02-27,6.5687,6.6233,6.5235,6.596,4758514,0
2015-03-02,6.614,6.6321,6.5868,6.614,5124004,0
2015-03-03,6.5597,6.5597,6.4963,6.5505,6183793,0
2015-03-04,6.5144,6.5324,6.4419,6.5235,4296106,0
2015-03-05,6.5324,6.5414,6.4963,6.5144,2959507,0
2015-03-06,6.3875,6.4148,6.324,6.324,8897612,0
2015-03-09,6.3512,6.3966,6.333,6.3966,5104247,0
2015-03-10,6.1791,6.1883,6.1157,6.1247,9758510,0
2015-03-11,6.1067,6.1701,6.0704,6.1338,7490154,0
2015-03-12,6.1972,6.2517,6.1791,6.2243,6915668,0
2015-03-13,6.1519,6.1519,6.0795,6.1338,16625175,0
2015-03-16,6.2061,6.2243,6.1791,6.2154,5907091,0
2015-03-17,6.1429,6.2154,6.1247,6.2154,4991890,0
2015-03-18,6.1791,6.324,6.1429,6.2878,9544831,0
2015-03-19,6.2243,6.2517,6.1791,6.2243,4004613,0
2015-03-20,6.4963,6.6321,6.46,6.596,14801392,0
2015-03-23,6.7229,6.7318,6.6684,6.7229,7384638,0
2015-03-24,6.8134,6.8495,6.7771,6.8043,10332444,0
2015-03-25,6.7682,6.8134,6.7409,6.7588,5601142,0
2015-03-26,6.7588,6.7952,6.6684,6.7588,9698027,0
2015-03-27,6.7045,6.7771,6.6684,6.7682,9497150,0
2015-03-30,6.8224,6.8495,6.7861,6.7952,5103036,0
2015-03-31,6.7137,6.7861,6.6955,6.7499,5978462,0
2015-04-01,6.8224,6.8315,6.7409,6.8134,5448168,0
2015-04-02,6.8858,6.9403,6.8768,6.9222,4607797,0
2015-04-06,6.9312,7.0579,6.9222,6.9944,9449249,0
2015-04-07,6.9764,7.0037,6.913,6.913,12791686,0
2015-04-08,6.9492,6.9492,6.8224,6.8768,6096269,0
2015-04-09,6.8116,6.8208,6.7471,6.8116,4565144,0
2015-04-10,6.7103,6.7471,6.6551,6.7471,5348087,0
2015-04-13,6.7564,6.8025,6.738,6.738,4692521,0
2015-04-14,6.6735,6.7286,6.6735,6.7286,5766141,0
2015-04-15,6.7286,6.7657,6.6826,6.738,6582060,0
2015-04-16,6.7195,6.7286,6.6366,6.6735,4565393,0
2015-04-17,6.5074,6.526,6.443,6.5166,9338613,0
2015-04-20,6.4521,6.5166,6.443,6.4985,5680835,0
2015-04-21,6.5074,6.5166,6.4614,6.4891,9734586,0
2015-04-22,6.443,6.5074,6.397,6.4707,6068586,0
2015-04-23,6.4521,6.5904,6.4521,6.5628,4838442,0
2015-04-24,6.6366,6.6919,6.572,6.6919,7662948,0
2015-04-27,6.738,6.7932,6.7103,6.7195,5788816,0
2015-04-28,6.8763,6.9315,6.8671,6.8946,6812093,0
2015-04-29,6.9224,6.9869,6.8671,6.9039,8300795,0
2015-04-30,6.9499,6.9959,6.9131,6.9315,5723071,0
2015-05-01,6.9131,6.9869,6.9039,6.9499,6793869,0
2015-05-04,6.959,6.9776,6.9039,6.9039,2869346,0
2015-05-05,6.8208,6.8301,6.6919,6.7103,6547162,0
2015-05-06,6.8116,6.9131,6.8025,6.8301,6293111,0
2015-05-07,6.8025,6.8671,6.7564,6.7839,4525398,0
2015-05-08,6.8946,7.0236,6.8854,7.0145,7157310,0
2015-05-11,6.9408,6.9776,6.9131,6.9315,3556957,0
2015-05-12,6.9224,6.9408,6.8854,6.9315,7414746,0
2015-05-13,6.9776,7.0145,6.9131,6.9315,14260483,0
2015-05-14,7.042,7.0604,6.9959,6.9959,6604552,0
2015-05-15,6.959,7.0052,6.9224,6.9869,3680862,0
2015-05-18,6.8484,6.8854,6.8393,6.8854,5487437,0
2015-05-19,6.8301,6.8763,6.8208,6.8763,5064319,0
2015-05-20,6.8671,6.9039,6.8393,6.8763,3526688,0
2015-05-21,6.8671,6.9131,6.8484,6.9131,3519310,0
2015-05-22,6.8578,6.8578,6.7932,6.8025,10231704,0
2015-05-26,6.5996,6.618,6.4891,6.5074,12591000,0
2015-05-27,6.5352,6.6919,6.526,6.6274,6650228,0
2015-05-28,6.5904,6.6459,6.526,6.6274,5514955,0
2015-05-29,6.6089,6.6089,6.5074,6.5444,3715243,0
2015-06-01,6.526,6.5352,6.4247,6.4985,9299612,0
2015-06-02,6.7011,6.7195,6.6551,6.6826,10059477,0
2015-06-03,6.738,6.8484,6.738,6.7748,4420430,0
2015-06-04,6.7839,6.9039,6.6459,6.6642,7727644,0
2015-06-05,6.6274,6.7286,6.5904,6.6551,8154878,0
2015-06-08,6.6551,6.6551,6.5996,6.6366,4760545,0
2015-06-09,6.6366,6.6826,6.572,6.6274,5190264,0
2015-06-10,6.7195,6.8484,6.7103,6.7932,6999326,0
2015-06-11,6.7839,6.8208,6.7195,6.8025,3914040,0
2015-06-12,6.6459,6.7286,6.5904,6.6919,5427111,0
2015-06-15,6.5166,6.6089,6.4891,6.5996,7766265,0
2015-06-16,6.4891,6.5813,6.4614,6.5628,5810189,0
2015-06-17,6.572,6.5813,6.4707,6.526,5642138,0
2015-06-18,6.618,6.8393,6.5996,6.6919,10565962,0
2015-06-19,6.7011,6.7103,6.6459,6.6735,5595920,0
2015-06-22,6.9959,7.1159,6.9869,7.0052,12700612,0
2015-06-23,7.0236,7.042,6.9499,6.959,4762474,0
2015-06-24,6.8854,6.9224,6.8578,6.8763,4246195,0
2015-06-25,6.8854,6.9131,6.8208,6.8763,3849555,0
2015-06-26,6.9499,7.0145,6.8946,6.9408,4799495,0
2015-06-29,6.5444,6.6089,6.443,6.4521,20369453,0
2015-06-30,6.5813,6.5996,6.4061,6.4614,20279385,0
2015-07-01,6.5444,6.5535,6.4614,6.4891,7173041,0
2015-07-02,6.4891,6.5166,6.4614,6.4985,3909986,0
2015-07-06,6.194,6.3141,6.1758,6.2493,16158194,0
2015-07-07,6.1297,6.3141,6.0282,6.2587,16546044,0
2015-07-08,6.1758,6.194,6.1019,6.1204,8080888,0
2015-07-09,6.3692,6.3877,6.2679,6.2863,10371330,0
2015-07-10,6.6735,6.6919,6.5996,6.6551,18515467,0
2015-07-13,6.7103,6.7195,6.6459,6.6735,6257601,0
2015-07-14,6.6089,6.6551,6.5813,6.6366,3897524,0
2015-07-15,6.6459,6.6642,6.5996,6.618,3725212,0
2015-07-16,6.7286,6.7657,6.7011,6.738,4947800,0
2015-07-17,6.7195,6.7286,6.6459,6.6735,3022426,0
2015-07-20,6.6919,6.7286,6.6735,6.7011,4395804,0
2015-07-21,6.6826,6.7286,6.6551,6.6826,6514506,0
2015-07-22,6.6919,6.738,6.6642,6.7103,5111296,0
2015-07-23,6.7195,6.7471,6.6459,6.6735,4734184,0
2015-07-24,6.5996,6.6274,6.526,6.5352,5157078,0
2015-07-27,6.5444,6.5628,6.4614,6.4799,6021853,0
2015-07-28,6.5444,6.5813,6.4985,6.5444,2949195,0
2015-07-29,6.4904,6.5924,6.4814,6.5739,4736656,0
2015-07-30,6.3328,6.3421,6.231,6.2866,11252079,0
2015-07-31,6.2866,6.3792,6.2588,6.3145,7538703,0
2015-08-03,6.3514,6.37,6.2866,6.3049,4820326,0
2015-08-04,6.2493,6.268,6.2124,6.231,4634199,0
2015-08-05,6.2866,6.3328,6.2401,6.268,3194403,0
2015-08-06,6.2772,6.3049,6.2493,6.2866,4533454,0
2015-08-07,6.2401,6.2958,6.231,6.268,3450007,0
2015-08-10,6.3328,6.4162,6.3235,6.4162,4238605,0
2015-08-11,6.37,6.3792,6.2588,6.3049,20944701,0
2015-08-12,6.231,6.268,6.1753,6.268,6638911,0
2015-08-13,6.1753,6.1845,6.1475,6.1475,4752942,0
2015-08-14,6.1011,6.1382,6.0732,6.1197,7974523,0
2015-08-17,6.0083,6.0825,5.999,6.0732,4524732,0
2015-08-18,6.0639,6.0639,5.999,6.0362,5693284,0
2015-08-19,5.999,6.0548,5.962,5.999,4187484,0
2015-08-20,5.9805,5.9898,5.8786,5.897,6945312,0
2015-08-21,5.9249,5.962,5.7672,5.7672,14803682,0
2015-08-24,5.5447,5.7301,5.4521,5.5263,14603745,0
2015-08-25,5.758,5.7672,5.5263,5.5355,10096252,0
2015-08-26,5.6468,5.6559,5.5169,5.6377,7509475,0
2015-08-27,5.6839,5.7765,5.6559,5.7765,11258551,0
2015-08-28,5.7209,5.758,5.6932,5.7488,5294132,0
2015-08-31,5.6653,5.7024,5.591,5.6468,5779565,0
2015-09-01,5.5263,5.5355,5.4427,5.4705,7790856,0
2015-09-02,5.5632,5.5725,5.4427,5.4984,5739661,0
2015-09-03,5.4427,5.5075,5.4056,5.4335,6372522,0
2015-09-04,5.2666,5.3316,5.2574,5.3037,5336086,0
2015-09-08,5.3688,5.3964,5.3316,5.3871,3919047,0
2015-09-09,5.5263,5.5355,5.35,5.3688,5276334,0
2015-09-10,5.2944,5.3688,5.2757,5.3408,5206284,0
2015-09-11,5.2666,5.3221,5.2479,5.3129,5482545,0
2015-09-14,5.2479,5.2666,5.1739,5.2295,7317179,0
2015-09-15,5.2479,5.2944,5.2387,5.2944,4622766,0
2015-09-16,5.3221,5.3779,5.3037,5.3779,4729970,0
2015-09-17,5.4614,5.5539,5.4335,5.4798,9678513,0
2015-09-18,5.3129,5.35,5.2479,5.2574,8101571,0
2015-09-21,5.2295,5.2479,5.1645,5.2017,4545115,0
2015-09-22,5.0348,5.0626,4.9884,5.0348,6464410,0
2015-09-23,4.9977,4.9977,4.8865,4.8957,6330460,0
2015-09-24,4.8401,4.8677,4.7564,4.8309,8192208,0
2015-09-25,4.8771,4.905,4.8215,4.8401,5868325,0
2015-09-28,4.7937,4.803,4.7381,4.7564,7215199,0
2015-09-29,4.8309,4.8586,4.7937,4.8309,7276842,0
2015-09-30,4.8865,4.905,4.8215,4.8957,5526115,0
2015-10-01,4.9141,4.9234,4.8309,4.8957,5136023,0
2015-10-02,4.8401,4.9977,4.8309,4.9977,5597190,0
2015-10-05,5.0997,5.1923,5.0997,5.1832,6746278,0
2015-10-06,5.2202,5.3221,5.2202,5.3037,5446848,0
2015-10-07,5.5075,5.5169,5.4056,5.4521,9114172,0
2015-10-08,5.3779,5.4614,5.3594,5.4521,4266755,0
2015-10-09,5.591,5.6189,5.5447,5.6003,9567897,0
2015-10-12,5.5447,5.5447,5.4798,5.4984,4206069,0
2015-10-13,5.3316,5.3964,5.3221,5.3316,3774850,0
2015-10-14,5.35,5.3688,5.2852,5.3129,3736024,0
2015-10-15,5.2785,5.3252,5.2505,5.3159,3233153,0
2015-10-16,5.3906,5.4373,5.3813,5.4281,3277894,0
2015-10-19,5.372,5.3813,5.3252,5.3533,3229142,0
2015-10-20,5.2785,5.3113,5.2599,5.2879,3098809,0
2015-10-21,5.3533,5.3533,5.2972,5.2972,4182891,0
2015-10-22,5.3533,5.4281,5.3533,5.4,5774420,0
2015-10-23,5.4093,5.4468,5.372,5.4187,5991170,0
2015-10-26,5.372,5.3906,5.3252,5.372,2492139,0
2015-10-27,5.2785,5.3159,5.2412,5.2693,4506784,0
2015-10-28,5.2505,5.3813,5.2505,5.3252,22532099,0
2015-10-29,5.1477,5.1945,5.1199,5.1477,15377761,0
2015-10-30,5.1758,5.2225,5.1572,5.1758,9934620,0
2015-11-02,5.2693,5.3065,5.2319,5.2599,6617348,0
2015-11-03,5.2225,5.3065,5.2131,5.2879,5172766,0
2015-11-04,5.4,5.4187,5.2879,5.3159,4583296,0
2015-11-05,5.3252,5.3347,5.2319,5.2412,11017939,0
2015-11-06,5.2599,5.3065,5.2225,5.2879,5800000,0
2015-11-09,5.2599,5.2785,5.1572,5.1852,6106589,0
2015-11-10,5.1384,5.1665,5.1011,5.1477,4112246,0
2015-11-11,5.2412,5.2412,5.1572,5.1572,5775275,0
2015-11-12,5.0356,5.0637,4.9889,4.9889,5300568,0
2015-11-13,4.9795,5.0077,4.9234,4.9424,14092677,0
2015-11-16,4.8862,4.9609,4.8769,4.9516,4118667,0
2015-11-17,5.0263,5.0543,4.9795,4.9982,5020881,0
2015-11-18,5.0356,5.0823,5.017,5.0823,4558161,0
2015-11-19,5.1477,5.2131,5.1384,5.1945,7910339,0
2015-11-20,5.1852,5.1945,5.073,5.0823,4770200,0
2015-11-23,5.1011,5.1199,5.0449,5.0637,3752815,0
2015-11-24,5.0356,5.1384,5.0356,5.1291,4767205,0
2015-11-25,4.9701,5.0077,4.9424,4.9889,5613009,0
2015-11-27,5.0356,5.0449,4.9889,4.9982,2049219,0
2015-11-30,5.0356,5.073,5.0263,5.0449,3599541,0
2015-12-01,5.0917,5.1291,5.0543,5.1011,4821649,0
2015-12-02,5.0263,5.0637,4.9516,4.9701,6683560,0
2015-12-03,5.0543,5.073,4.9234,4.9328,5375149,0
2015-12-04,4.9328,5.0637,4.9328,5.0637,10566778,0
2015-12-07,4.9516,4.9516,4.8674,4.8955,4998833,0
2015-12-08,4.7742,4.802,4.7273,4.746,8278492,0
2015-12-09,4.7742,4.8769,4.746,4.7742,14670781,0
2015-12-10,4.746,4.7928,4.7273,4.746,7883472,0
2015-12-11,4.718,4.7273,4.6246,4.6431,8175147,0
2015-12-14,4.6339,4.6712,4.5311,4.5685,6769372,0
2015-12-15,4.6526,4.6993,4.6526,4.6806,6899911,0
2015-12-16,4.7834,4.8113,4.6993,4.8113,8260777,0
2015-12-17,4.8395,4.8488,4.7649,4.7742,5859301,0
2015-12-18,4.7273,4.7273,4.662,4.6712,6225688,0
2015-12-21,4.5871,4.6152,4.4938,4.5311,9143296,0
2015-12-22,4.5777,4.6152,4.55,4.6059,5272010,0
2015-12-23,4.6712,4.746,4.6526,4.7366,9086994,0
2015-12-24,4.7366,4.7928,4.7366,4.7649,2529336,0
2015-12-28,4.7088,4.718,4.6339,4.662,6041367,0
2015-12-29,4.6526,4.6806,4.6339,4.6806,6332011,0
2015-12-30,4.6526,4.6806,4.6246,4.6246,7130556,0
2015-12-31,4.6059,4.6059,4.55,4.55,5180266,0
2016-01-04,4.4751,4.4846,4.391,4.4751,9069690,0
2016-01-05,4.3817,4.4005,4.3255,4.391,7941489,0
2016-01-06,4.2043,4.2416,4.1762,4.2135,8313630,0
2016-01-07,4.1576,4.2043,4.1294,4.1294,7117796,0
2016-01-08,4.1762,4.1854,3.9894,4.0078,12380717,0
2016-01-11,4.1762,4.1762,4.0827,4.1387,7943326,0
2016-01-12,4.2416,4.2416,4.1108,4.1854,5917030,0
2016-01-13,4.2229,4.2323,4.0456,4.0734,6447089,0
2016-01-14,4.1108,4.1854,4.0593,4.1762,7106267,0
2016-01-15,4.0548,4.0913,3.9894,4.0172,4809163,0
2016-01-19,3.9986,4.0172,3.8958,3.9332,5967087,0
2016-01-20,3.8398,3.8677,3.7184,3.793,10740281,0
2016-01-21,3.8212,3.9006,3.7653,3.8491,7424918,0
2016-01-22,4.0455,4.064,3.98,4.0359,4913017,0
2016-01-25,3.8958,3.9052,3.8398,3.8491,6430531,0
2016-01-26,3.9145,4.0172,3.8958,4.0078,7237543,0
2016-01-27,3.953,4.0191,3.9246,3.9342,6181315,0
2016-01-28,3.9342,3.9342,3.821,3.887,6183687,0
2016-01-29,3.9058,3.9625,3.8777,3.953,4514550,0
2016-02-01,3.8964,3.9058,3.8398,3.887,5072071,0
2016-02-02,3.7455,3.7549,3.6181,3.6322,11648051,0
2016-02-03,3.6322,3.6512,3.4813,3.6416,8915514,0
2016-02-04,3.6889,3.868,3.6889,3.8398,5325992,0
2016-02-05,3.9246,3.9556,3.868,3.887,5692387,0
2016-02-08,3.736,3.7455,3.6322,3.6794,8065988,0
2016-02-09,3.538,3.6416,3.5191,3.6039,8802515,0
2016-02-10,3.7171,3.7916,3.6512,3.6984,6137657,0
2016-02-11,3.5662,3.5851,3.4813,3.5285,6168565,0
2016-02-12,3.6039,3.6605,3.5474,3.6605,5043424,0
2016-02-16,3.7925,3.8005,3.7077,3.7645,3543651,0
2016-02-17,3.8492,3.9436,3.8398,3.9342,7322378,0
2016-02-18,3.8777,3.8777,3.7171,3.7265,5491168,0
2016-02-19,3.6228,3.6794,3.5757,3.6416,7005538,0
2016-02-22,3.736,3.802,3.7265,3.7925,3431732,0
2016-02-23,3.7925,3.8068,3.6984,3.7077,7211191,0
2016-02-24,3.5757,3.6134,3.5285,3.5851,6960436,0
2016-02-25,3.6512,3.6699,3.6134,3.6416,4322951,0
2016-02-26,3.7737,3.7831,3.7266,3.7455,4451728,0
2016-02-29,3.7831,3.821,3.7549,3.7645,3547969,0
2016-03-01,3.8115,3.9342,3.7925,3.9246,5943422,0
2016-03-02,4.0096,4.1324,4.0002,4.1324,11989178,0
2016-03-03,4.1324,4.1983,4.0945,4.1983,3742199,0
2016-03-04,4.2266,4.2738,4.1882,4.2455,6299212,0
2016-03-07,4.1983,4.255,4.1702,4.236,4730827,0
2016-03-08,4.321,4.3398,4.2455,4.2643,7523514,0
2016-03-09,4.2833,4.2926,4.189,4.236,4650146,0
2016-03-10,4.4247,4.5286,4.2833,4.3588,12438907,0
2016-03-11,4.5663,4.6606,4.5286,4.6514,12522524,0
2016-03-14,4.6984,4.7079,4.6417,4.6794,7153084,0
2016-03-15,4.519,4.5474,4.4625,4.4907,9538686,0
2016-03-16,4.3588,4.453,4.3493,4.4436,5230087,0
2016-03-17,4.453,4.519,4.387,4.5003,4760028,0
2016-03-18,4.5568,4.5853,4.472,4.519,9545149,0
2016-03-21,4.4907,4.519,4.4294,4.4436,7531021,0
2016-03-22,4.3493,4.406,4.3304,4.3775,6629113,0
2016-03-23,4.321,4.3304,4.236,4.236,3673507,0
2016-03-24,4.1605,4.222,4.1417,4.1701,12147835,0
2016-03-28,4.236,4.236,4.189,4.2078,1941083,0
2016-03-29,4.1701,4.2266,4.1417,4.2171,5734429,0
2016-03-30,4.2455,4.2926,4.189,4.1983,4516487,0
2016-03-31,4.1605,4.1983,4.104,4.1134,4763277,0
2016-04-01,4.057,4.0911,4.0285,4.085,5204543,0
2016-04-04,4.0378,4.0945,4.0002,4.0191,6084660,0
2016-04-05,3.9153,3.9153,3.868,3.868,8912398,0
2016-04-06,3.8777,3.9058,3.8492,3.9058,5738410,0
2016-04-07,3.8398,3.868,3.7549,3.7737,4429019,0
2016-04-08,3.9058,3.9436,3.8777,3.8964,3954897,0
2016-04-11,4.0473,4.057,3.9626,3.9718,4307661,0
2016-04-12,4.0096,4.057,3.9295,4.0285,6747519,0
2016-04-13,4.2643,4.3021,4.236,4.3021,7977469,0
2016-04-14,4.3021,4.3398,4.2738,4.3115,7939235,0
2016-04-15,4.321,4.3398,4.2738,4.2926,2730385,0
2016-04-18,4.3115,4.387,4.2926,4.3681,4724484,0
2016-04-19,4.4436,4.4814,4.4154,4.4625,7346345,0
2016-04-20,4.5757,4.6134,4.538,4.5853,16821419,0
2016-04-21,4.7172,4.7454,4.6514,4.6699,12578190,0
2016-04-22,4.6794,4.7266,4.6794,4.7266,5581667,0
2016-04-25,4.6514,4.6606,4.5897,4.6228,5903150,0
2016-04-26,4.7927,4.821,4.7646,4.821,5959204,0
2016-04-27,4.8493,4.9247,4.8493,4.8965,6276595,0
2016-04-28,4.8619,4.9618,4.8524,4.9095,10055223,0
2016-04-29,4.8904,4.9189,4.7666,4.7857,6630646,0
2016-05-02,4.7857,4.7952,4.7286,4.7763,3873124,0
2016-05-03,4.6145,4.6145,4.5289,4.5573,4373881,0
2016-05-04,4.4527,4.5004,4.4052,4.4337,7818160,0
2016-05-05,4.4052,4.4337,4.3386,4.3576,8382009,0
2016-05-06,4.3386,4.4527,4.329,4.4147,4191447,0
2016-05-09,4.3862,4.3956,4.2623,4.291,6740459,0
2016-05-10,4.3481,4.4242,4.329,4.4242,3652232,0
2016-05-11,4.3576,4.4242,4.3338,4.3765,4862078,0
2016-05-12,4.4052,4.4337,4.3195,4.3765,5764292,0
2016-05-13,4.3481,4.4147,4.2862,4.3005,5570162,0
2016-05-16,4.329,4.3956,4.329,4.3672,3134299,0
2016-05-17,4.3765,4.4051,4.329,4.3386,6256521,0
2016-05-18,4.3672,4.4623,4.3513,4.4337,7025521,0
2016-05-19,4.4147,4.4718,4.3481,4.3765,5589246,0
2016-05-20,4.4052,4.4432,4.3672,4.3956,4418568,0
2016-05-23,4.329,4.3576,4.31,4.329,2837111,0
2016-05-24,4.3576,4.4432,4.3576,4.4337,3318952,0
2016-05-25,4.6335,4.7097,4.624,4.7001,6292342,0
2016-05-26,4.6525,4.6715,4.5859,4.6145,3648023,0
2016-05-27,4.6525,4.6891,4.605,4.624,2638115,0
2016-05-31,4.6049,4.624,4.4813,4.5193,5729318,0
2016-06-01,4.4052,4.4527,4.3765,4.4432,4436252,0
2016-06-02,4.4527,4.4956,4.4337,4.4813,6449392,0
2016-06-03,4.4147,4.4147,4.3195,4.3672,8778500,0
2016-06-06,4.3576,4.4147,4.3576,4.3765,7123381,0
2016-06-07,4.4337,4.4813,4.4337,4.4337,3299660,0
2016-06-08,4.4147,4.4432,4.3862,4.4052,2839066,0
2016-06-09,4.3862,4.4052,4.3386,4.3672,4863969,0
2016-06-10,4.1863,4.1957,4.0817,4.1102,7263679,0
2016-06-13,3.996,4.0579,3.9675,3.9675,8796868,0
2016-06-14,3.9389,3.9865,3.8533,3.8914,10062529,0
2016-06-15,3.9295,3.9865,3.9009,3.9104,7377349,0
2016-06-16,3.8438,3.996,3.7963,3.9865,8040601,0
2016-06-17,4.0627,4.1387,4.0437,4.1292,7042737,0
2016-06-20,4.2529,4.2721,4.1958,4.1958,6496419,0
2016-06-21,4.2623,4.3481,4.2244,4.3195,6539898,0
2016-06-22,4.3672,4.3956,4.3005,4.31,6525987,0
2016-06-23,4.5004,4.5669,4.4337,4.5669,9578142,0
2016-06-24,3.5298,3.7392,3.5204,3.644,82833266,0
2016-06-27,3.5204,3.5298,3.4252,3.5108,22448408,0
2016-06-28,3.6153,3.6725,3.5394,3.6536,22297450,0
2016-06-29,3.7107,3.7201,3.6715,3.7011,15235478,0
2016-06-30,3.625,3.7392,3.5679,3.7296,16836612,0
2016-07-01,3.7486,3.7678,3.7011,3.7201,17685257,0
2016-07-05,3.6631,3.6725,3.5583,3.5583,8195733,0
2016-07-06,3.5298,3.5965,3.4538,3.5965,19101081,0
2016-07-07,3.5679,3.6059,3.5204,3.5488,7584640,0
2016-07-08,3.7296,3.7392,3.6582,3.7107,7793658,0
2016-07-11,3.7678,3.7963,3.7486,3.7678,9785545,0
2016-07-12,4.0056,4.0245,3.9675,4.0056,10291343,0
2016-07-13,4.015,4.0341,3.9199,3.9295,8268663,0
2016-07-14,4.0245,4.0627,4.0056,4.0531,8412923,0
2016-07-15,4.0627,4.0721,3.9865,4.015,3435172,0
2016-07-18,3.9771,4.0493,3.9389,4.0056,3644434,0
2016-07-19,3.9485,3.9771,3.9104,3.9389,7381869,0
2016-07-20,3.9675,4.0056,3.9389,3.996,5666119,0
2016-07-21,4.0627,4.1102,3.996,4.0245,6463556,0
2016-07-22,4.0817,4.0913,4.015,4.0437,5291916,0
2016-07-25,3.9865,3.996,3.9388,3.9389,3218054,0
2016-07-26,3.9295,3.9628,3.9104,3.9295,5844264,0
2016-07-27,4.1191,4.1479,4.0516,4.0903,7763771,0
2016-07-28,3.9939,3.9939,3.9555,3.9747,7438139,0
2016-07-29,4.0805,4.0998,4.0457,4.0805,6005677,0
2016-08-01,4.0228,4.0228,3.9361,3.9555,6719931,0
2016-08-02,3.8399,3.8399,3.7822,3.8015,12486741,0
2016-08-03,3.763,3.8303,3.7437,3.8303,9268135,0
2016-08-04,3.8688,3.9073,3.8496,3.8688,8413279,0
2016-08-05,3.9169,3.9842,3.9169,3.9747,5756321,0
2016-08-08,4.0324,4.0516,4.0083,4.0324,6246440,0
2016-08-09,4.0516,4.0998,4.0516,4.0516,4005658,0
2016-08-10,4.1479,4.1479,4.0903,4.0998,4430311,0
2016-08-11,4.1094,4.1382,4.0998,4.1191,3610489,0
2016-08-12,4.1286,4.1432,4.0998,4.1286,3216306,0
2016-08-15,4.1191,4.1479,4.0998,4.1191,3969298,0
2016-08-16,4.1382,4.1576,4.1191,4.1191,3619073,0
2016-08-17,4.0708,4.0903,4.0228,4.0708,4011902,0
2016-08-18,4.0228,4.0708,4.0132,4.0516,3189412,0
2016-08-19,3.9459,3.9939,3.9265,3.9939,5144260,0
2016-08-22,3.9651,4.0132,3.9459,4.0035,2537604,0
2016-08-23,4.0998,4.1238,4.0903,4.0998,4225712,0
2016-08-24,4.1576,4.1864,4.1479,4.1576,4040168,0
2016-08-25,4.1576,4.1768,4.1432,4.1576,3103273,0
2016-08-26,4.1864,4.2345,4.0998,4.1479,5368857,0
2016-08-29,4.1286,4.1576,4.1286,4.1576,2989526,0
2016-08-30,4.2056,4.2345,4.1864,4.2056,3807562,0
2016-08-31,4.3019,4.3404,4.2778,4.3115,7561679,0
2016-09-01,4.3788,4.4077,4.3019,4.35,6635341,0
2016-09-02,4.3693,4.4077,4.3344,4.3885,5345096,0
2016-09-06,4.4655,4.4751,4.3788,4.3982,3900628,0
2016-09-07,4.4462,4.4655,4.4231,4.4367,3412515,0
2016-09-08,4.5136,4.5713,4.4849,4.5521,8948315,0
2016-09-09,4.5521,4.5713,4.4558,4.4751,15629809,0
2016-09-12,4.3597,4.4849,4.3597,4.4751,17657562,0
2016-09-13,4.35,4.3788,4.273,4.3019,5701452,0
2016-09-14,4.2442,4.3019,4.2153,4.2345,4945977,0
2016-09-15,4.2249,4.3019,4.2153,4.3019,5610340,0
2016-09-16,4.1672,4.1864,4.1479,4.1672,4345667,0
2016-09-19,4.2153,4.2249,4.1576,4.1672,2960271,0
2016-09-20,4.196,4.196,4.1382,4.1576,3348728,0
2016-09-21,4.2633,4.3404,4.2538,4.3404,4493263,0
2016-09-22,4.4367,4.4558,4.3693,4.3982,3978485,0
2016-09-23,4.2442,4.273,4.2345,4.2633,4275904,0
2016-09-26,4.1864,4.2153,4.1672,4.1672,5273469,0
2016-09-27,4.1382,4.196,4.1191,4.1864,4775740,0
2016-09-28,4.2442,4.2633,4.1864,4.2633,5104496,0
2016-09-29,4.2538,4.2778,4.0324,4.1094,10633041,0
2016-09-30,4.1286,4.2633,4.1191,4.2442,7804879,0
2016-10-03,4.2345,4.2605,4.2153,4.2442,2378778,0
2016-10-04,4.2345,4.2538,4.1816,4.2249,7008183,0
2016-10-05,4.273,4.3404,4.2538,4.3212,7899608,0
2016-10-06,4.3885,4.4077,4.3354,4.3693,5559332,0
2016-10-07,4.2827,4.2922,4.2201,4.2633,4946024,0
2016-10-10,4.2633,4.2922,4.2442,4.2538,3382632,0
2016-10-11,4.2538,4.2827,4.196,4.2153,4521931,0
2016-10-12,4.2345,4.2633,4.2153,4.2345,1983139,0
2016-10-13,4.1455,4.1746,4.1066,4.1552,2633200,0
2016-10-14,4.2618,4.3008,4.2279,4.2329,2620954,0
2016-10-17,4.2618,4.2814,4.2279,4.2522,2400694,0
2016-10-18,4.3591,4.3591,4.3202,4.3493,3986650,0
2016-10-19,4.3979,4.4464,4.3979,4.427,3058251,0
2016-10-20,4.4754,4.5434,4.4754,4.5046,10699632,0
2016-10-21,4.5046,4.5338,4.49,4.5338,10911854,0
2016-10-24,4.6988,4.7086,4.6697,4.6988,7480309,0
2016-10-25,4.6406,4.66,4.6018,4.6308,5170379,0
2016-10-26,4.6697,4.6988,4.6308,4.6504,5497260,0
2016-10-27,4.7474,4.7667,4.728,4.757,5182599,0
2016-10-28,4.728,4.757,4.6988,4.7182,5227488,0
2016-10-31,4.7377,4.757,4.6988,4.6988,5272946,0
2016-11-01,4.7377,4.757,4.6115,4.6504,7780529,0
2016-11-02,4.6211,4.6406,4.5726,4.592,7984942,0
2016-11-03,4.6406,4.6843,4.6211,4.6504,7430675,0
2016-11-04,4.5824,4.6163,4.5434,4.563,5010032,0
2016-11-07,4.6891,4.6949,4.6504,4.6794,4550643,0
2016-11-08,4.6406,4.7086,4.6115,4.6891,3305755,0
2016-11-09,4.563,4.7086,4.5532,4.66,10849001,0
2016-11-10,4.757,4.8056,4.6018,4.6891,22546116,0
2016-11-11,4.4754,4.4853,4.3979,4.4561,9834049,0
2016-11-14,4.4368,4.5011,4.4173,4.4658,8527039,0
2016-11-15,4.4754,4.5532,4.4464,4.5532,5424524,0
2016-11-16,4.4464,4.4853,4.4075,4.4464,6931885,0
2016-11-17,4.4561,4.4853,4.4173,4.4464,2874623,0
2016-11-18,4.3688,4.3688,4.3299,4.3493,3694445,0
2016-11-21,4.3688,4.3881,4.3493,4.3881,4003993,0
2016-11-22,4.4464,4.4464,4.3979,4.4368,3272493,0
2016-11-23,4.3881,4.4222,4.3688,4.3979,3202303,0
2016-11-25,4.3591,4.3784,4.3493,4.3688,1640697,0
2016-11-28,4.3299,4.3445,4.2718,4.2814,4849547,0
2016-11-29,4.3396,4.3784,4.3105,4.3493,5544658,0
2016-11-30,4.3784,4.4173,4.3688,4.3881,4404846,0
2016-12-01,4.4173,4.4561,4.4075,4.4464,6408282,0
2016-12-02,4.3979,4.4318,4.3688,4.3881,6571337,0
2016-12-05,4.4368,4.5241,4.4318,4.5241,6750192,0
2016-12-06,4.6211,4.7862,4.6211,4.7862,9734601,0
2016-12-07,4.8347,4.9124,4.8153,4.8931,7125989,0
2016-12-08,4.9803,5.0726,4.9706,5.0483,9978616,0
2016-12-09,4.9513,4.9803,4.9318,4.9706,4606380,0
2016-12-12,4.9998,5.0386,4.961,4.9706,5622693,0
2016-12-13,5.0483,5.0968,5.0483,5.0775,5690967,0
2016-12-14,5.0483,5.0677,4.9416,4.9513,9941399,0
2016-12-15,4.9706,5.0193,4.9658,4.9901,7907174,0
2016-12-16,5.0095,5.0677,4.9998,4.9998,8086920,0
2016-12-19,4.9706,4.9803,4.9027,4.9221,5396300,0
2016-12-20,4.9416,4.9998,4.9367,4.9998,3940339,0
2016-12-21,4.961,4.9998,4.9513,4.9998,3257555,0
2016-12-22,4.9901,4.9998,4.9513,4.961,3377912,0
2016-12-23,4.9803,4.9998,4.961,4.9706,1933549,0
2016-12-27,4.9706,4.9998,4.961,4.961,2330213,0
2016-12-28,4.9124,4.9318,4.8785,4.8931,4318070,0
2016-12-29,4.9124,4.961,4.9124,4.9124,4099902,0
2016-12-30,4.9803,5.0483,4.961,5.0289,6144304,0
2017-01-03,5.1163,5.1709,5.0968,5.1552,5579510,0
2017-01-04,5.1746,5.1939,5.1211,5.1939,3472288,0
2017-01-05,5.2522,5.2628,5.2133,5.2618,3395888,0
2017-01-06,5.2425,5.2796,5.2231,5.2618,2655236,0
2017-01-09,5.2133,5.2231,5.1842,5.1939,2283279,0
2017-01-10,5.2037,5.2425,5.1842,5.1842,3282799,0
2017-01-11,5.1356,5.1842,5.1066,5.1842,3857445,0
2017-01-12,5.2231,5.2425,5.1842,5.2037,3044436,0
2017-01-13,5.2618,5.2813,5.2183,5.2522,3481698,0
2017-01-17,5.2425,5.2522,5.1648,5.1842,4091350,0
2017-01-18,5.1842,5.2231,5.1648,5.1939,3323155,0
2017-01-19,5.2329,5.2522,5.1793,5.2133,3243748,0
2017-01-20,5.2522,5.291,5.2522,5.2717,4388784,0
2017-01-23,5.2425,5.2522,5.1939,5.2425,3610783,0
2017-01-24,5.3008,5.3688,5.3008,5.3492,4082178,0
2017-01-25,5.5472,5.5961,5.5374,5.5961,8568606,0
2017-01-26,5.5668,5.5765,5.4884,5.5276,3327102,0
2017-01-27,5.4884,5.5472,5.4884,5.5178,2374850,0
2017-01-30,5.4298,5.4493,5.3906,5.4395,9272540,0
2017-01-31,5.469,5.4836,5.3955,5.4395,4887995,0
2017-02-01,5.4591,5.5276,5.4103,5.5178,7066517,0
2017-02-02,5.5472,5.5765,5.5276,5.557,4453331,0
2017-02-03,5.5862,5.6157,5.5715,5.5961,2937633,0
2017-02-06,5.4591,5.469,5.3906,5.3906,15235210,0
2017-02-07,5.3515,5.3612,5.3026,5.3319,4579211,0
2017-02-08,5.2145,5.2439,5.1314,5.2145,9683504,0
2017-02-09,5.2537,5.3417,5.2439,5.3319,7161258,0
2017-02-10,5.1949,5.2439,5.1852,5.2242,4477063,0
2017-02-13,5.283,5.3124,5.2634,5.2732,3937856,0
2017-02-14,5.3124,5.3507,5.3026,5.3417,3393232,0
2017-02-15,5.3417,5.4395,5.3417,5.4102,5837009,0
2017-02-16,5.4005,5.42,5.3808,5.4005,2858705,0
2017-02-17,5.2927,5.3417,5.2742,5.3417,4872619,0
2017-02-21,5.3319,5.3612,5.3221,5.3515,3342003,0
2017-02-22,5.2145,5.283,5.195,5.2732,5815371,0
2017-02-23,5.3026,5.3221,5.2537,5.283,5033304,0
2017-02-24,5.1852,5.2194,5.1754,5.1949,4049406,0
2017-02-27,5.2145,5.2439,5.2048,5.2439,2159094,0
2017-02-28,5.2927,5.3368,5.283,5.2927,3166583,0
2017-03-01,5.42,5.4787,5.42,5.4787,6452904,0
2017-03-02,5.3808,5.3955,5.3319,5.3319,3720685,0
2017-03-03,5.4298,5.5178,5.42,5.4983,7593461,0
2017-03-06,5.469,5.4787,5.4298,5.4591,4287274,0
2017-03-07,5.42,5.4737,5.3921,5.4591,4414368,0
2017-03-08,5.4983,5.5276,5.4591,5.4787,5035963,0
2017-03-09,5.6157,5.6352,5.6157,5.6157,8021983,0
2017-03-10,5.6255,5.7233,5.6157,5.7037,8051122,0
2017-03-13,5.6743,5.684,5.6255,5.645,4150870,0
2017-03-14,5.5961,5.5961,5.5374,5.5374,4714050,0
2017-03-15,5.6255,5.645,5.5862,5.6157,5690607,0
2017-03-16,5.8603,5.9483,5.8308,5.9483,13133518,0
2017-03-17,5.9189,5.9287,5.87,5.8896,5219807,0
2017-03-20,5.8896,5.9287,5.8505,5.87,4265366,0
2017-03-21,6.0461,6.0656,5.87,5.87,13405281,0
2017-03-22,5.9385,6.0265,5.9092,5.9776,9463164,0
2017-03-23,5.9874,6.0168,5.9483,5.9874,7282805,0
2017-03-24,6.0071,6.0314,5.9581,5.9971,3895835,0
2017-03-27,5.9776,6.0168,5.9531,6.0071,4836844,0
2017-03-28,6.0168,6.095,6.0168,6.0656,5273822,0
2017-03-29,5.9776,6.0071,5.9288,5.9971,5250036,0
2017-03-30,5.9678,6.0021,5.9385,5.9776,3384972,0
2017-03-31,5.9189,5.9776,5.9092,5.9385,3925193,0
2017-04-03,5.9189,5.9287,5.8015,5.87,4342148,0
2017-04-04,5.8406,5.8798,5.8015,5.8798,3486938,0
2017-04-05,5.9776,6.0008,5.8603,5.8603,4419948,0
2017-04-06,5.9189,5.9874,5.9092,5.9483,3911224,0
2017-04-07,5.9287,5.9581,5.9101,5.9287,3500876,0
2017-04-10,5.87,5.8896,5.8308,5.8505,3515398,0
2017-04-11,5.8308,5.8455,5.7624,5.8308,4610877,0
2017-04-12,5.7526,5.782,5.7233,5.7624,3413152,0
2017-04-13,5.6548,5.693,5.6157,5.6548,3900815,0
2017-04-17,5.6743,5.7526,5.6743,5.7526,2953991,0
2017-04-18,5.684,5.733,5.6498,5.7135,4617051,0
2017-04-19,5.8015,5.8896,5.8015,5.8406,82870327,0
2017-04-20,5.9678,5.9971,5.9189,5.9385,15703356,0
2017-04-21,5.9385,5.9581,5.9092,5.9483,5139515,0
2017-04-24,6.3396,6.3689,6.3005,6.3299,20903632,0
2017-04-25,6.457,6.4864,6.4081,6.4668,14860360,0
2017-04-26,6.3938,6.4431,6.3741,6.4036,5292651,0
2017-04-27,6.3938,6.4135,6.3445,6.3544,7623794,0
2017-04-28,6.4923,6.5021,6.4184,6.4233,6853897,0
2017-05-01,6.4529,6.4923,6.4333,6.4628,4809035,0
2017-05-02,6.4628,6.512,6.4333,6.512,5440903,0
2017-05-03,6.4923,6.5514,6.4727,6.5318,6404568,0
2017-05-04,6.6106,6.6696,6.5908,6.6499,8620338,0
2017-05-05,6.7583,6.8864,6.7337,6.8864,9569642,0
2017-05-08,6.7091,6.7484,6.6992,6.7287,5863705,0
2017-05-09,6.6992,6.7189,6.5711,6.5908,6537264,0
2017-05-10,6.5613,6.6204,6.5564,6.6204,6783442,0
2017-05-11,6.5021,6.5318,6.4529,6.512,4990444,0
2017-05-12,6.512,6.5318,6.4776,6.5318,8229537,0
2017-05-15,6.6106,6.6598,6.6007,6.6401,12183289,0
2017-05-16,6.6992,6.7091,6.6469,6.7091,5041294,0
2017-05-17,6.5711,6.6275,6.4628,6.4726,8331647,0
2017-05-18,6.2165,6.3544,6.2165,6.3248,10568082,0
2017-05-19,6.3938,6.4923,6.3938,6.4726,8456682,0
2017-05-22,6.3938,6.4233,6.3248,6.3544,5581303,0
2017-05-23,6.4529,6.5021,6.4037,6.4825,11818574,0
2017-05-24,6.5021,6.5416,6.4628,6.512,3671894,0
2017-05-25,6.5416,6.5514,6.4825,6.5219,9525442,0
2017-05-26,6.4333,6.5021,6.4135,6.4923,5462792,0
2017-05-30,6.4628,6.4776,6.384,6.3938,5885642,0
2017-05-31,6.4431,6.4776,6.3741,6.4431,5033078,0
2017-06-01,6.3741,6.4726,6.3445,6.4628,5157469,0
2017-06-02,6.4726,6.5021,6.4333,6.4529,8259535,0
2017-06-05,6.4333,6.4825,6.4233,6.4628,6648387,0
2017-06-06,6.4333,6.4825,6.246,6.2657,20635632,0
2017-06-07,6.4036,6.4529,6.3544,6.4233,14067950,0
2017-06-08,6.5908,6.7436,6.5514,6.6894,17190180,0
2017-06-09,6.7091,6.7682,6.6598,6.7386,15304115,0
2017-06-12,6.7091,6.7287,6.6598,6.7287,12674685,0
2017-06-13,6.7682,6.7879,6.6943,6.7287,8755281,0
2017-06-14,6.6795,6.6894,6.5711,6.6106,10757782,0
2017-06-15,6.4333,6.512,6.4036,6.4923,7058134,0
2017-06-16,6.4628,6.512,6.4283,6.5021,7321153,0
2017-06-19,6.5613,6.5908,6.5416,6.5613,6153527,0
2017-06-20,6.4825,6.4825,6.3888,6.4135,7101448,0
2017-06-21,6.4333,6.4726,6.4135,6.4431,7088781,0
2017-06-22,6.4333,6.4726,6.3988,6.4135,5520965,0
2017-06-23,6.3938,6.4233,6.3741,6.3938,4102064,0
2017-06-26,6.4923,6.5416,6.4529,6.4628,6252779,0
2017-06-27,6.5416,6.6007,6.5071,6.5613,8148539,0
2017-06-28,6.6204,6.778,6.6204,6.7484,13390945,0
2017-06-29,6.7977,6.8272,6.6056,6.6795,10545705,0
2017-06-30,6.6204,6.6351,6.5021,6.5908,8501971,0
2017-07-03,6.6894,6.7484,6.6598,6.6894,5477874,0
2017-07-05,6.6598,6.6894,6.6204,6.6894,10809844,0
2017-07-06,6.6401,6.7741,6.6401,6.7287,5130235,0
2017-07-07,6.6598,6.6992,6.6253,6.6696,2832617,0
2017-07-10,6.6106,6.6894,6.5908,6.6499,4866150,0
2017-07-11,6.6204,6.6499,6.5809,6.6499,5082595,0
2017-07-12,6.6302,6.6598,6.6106,6.6401,5716948,0
2017-07-13,6.7091,6.7189,6.6598,6.7091,3554698,0
2017-07-14,6.6499,6.6992,6.6401,6.6598,3810667,0
2017-07-17,6.6106,6.6106,6.5711,6.5908,3419727,0
2017-07-18,6.512,6.5318,6.4825,6.5219,5398279,0
2017-07-19,6.4135,6.4726,6.4036,6.4529,12011580,0
2017-07-20,6.5416,6.5908,6.5219,6.5711,5432050,0
2017-07-21,6.4825,6.512,6.4593,6.512,7082871,0
2017-07-24,6.5514,6.6106,6.5251,6.6106,7048527,0
2017-07-25,6.6992,6.7376,6.6696,6.6795,6449605,0
2017-07-26,6.6598,6.6943,6.6204,6.6499,6744356,0
2017-07-27,6.6696,6.6894,6.5711,6.6302,6878207,0
2017-07-28,6.6795,6.7484,6.6401,6.7386,4798886,0
2017-07-31,6.7583,6.7682,6.6696,6.7189,4692298,0
2017-08-01,6.8084,6.8183,6.7587,6.7885,4573519,0
2017-08-02,6.7487,6.7686,6.7139,6.7487,3293495,0
2017-08-03,6.7288,6.8183,6.7189,6.7785,4597923,0
2017-08-04,6.8581,6.868,6.7885,6.8183,5273591,0
2017-08-07,6.8282,6.8481,6.8183,6.8481,2941355,0
2017-08-08,6.8481,6.868,6.7885,6.7885,4114084,0
2017-08-09,6.6791,6.7288,6.6692,6.7288,6229077,0
2017-08-10,6.5996,6.5996,6.4704,6.4804,9602467,0
2017-08-11,6.4804,6.5002,6.3909,6.4307,7278763,0
2017-08-14,6.54,6.5996,6.54,6.5599,4519386,0
2017-08-15,6.54,6.5599,6.5002,6.5499,4421171,0
2017-08-16,6.5996,6.6195,6.5698,6.5798,3654143,0
2017-08-17,6.4605,6.4903,6.3412,6.3412,6781987,0
2017-08-18,6.3611,6.4505,6.3412,6.4207,4291925,0
2017-08-21,6.4207,6.4207,6.3661,6.4009,3694851,0
2017-08-22,6.3909,6.4406,6.381,6.4307,2980559,0
2017-08-23,6.3909,6.4207,6.354,6.4009,5263119,0
2017-08-24,6.4804,6.4903,6.4207,6.4406,4599094,0
2017-08-25,6.4804,6.5301,6.4704,6.4903,3592559,0
2017-08-28,6.5301,6.5301,6.4605,6.4605,2468663,0
2017-08-29,6.4207,6.4704,6.4108,6.4605,4631080,0
2017-08-30,6.4406,6.4505,6.3909,6.4009,2863989,0
2017-08-31,6.4903,6.5102,6.4505,6.4704,3784842,0
2017-09-01,6.4804,6.5002,6.4505,6.4704,2866733,0
2017-09-05,6.3909,6.4006,6.2518,6.2915,6651630,0
2017-09-06,6.3114,6.3512,6.3015,6.3213,6401971,0
2017-09-07,6.3611,6.371,6.3015,6.3512,8539108,0
2017-09-08,6.4009,6.4406,6.371,6.371,5984511,0
2017-09-11,6.5102,6.5996,6.5102,6.5798,4892622,0
2017-09-12,6.6096,6.6394,6.5996,6.6096,4446568,0
2017-09-13,6.6394,6.6593,6.5996,6.5996,2606791,0
2017-09-14,6.6394,6.6791,6.6394,6.6593,3330473,0
2017-09-15,6.5996,6.6493,6.5996,6.6195,3941170,0
2017-09-18,6.6891,6.709,6.6602,6.6692,4555242,0
2017-09-19,6.7388,6.7587,6.7189,6.7487,5424532,0
2017-09-20,6.6692,6.709,6.6295,6.699,5474526,0
2017-09-21,6.7587,6.7587,6.7189,6.7487,3019847,0
2017-09-22,6.7785,6.8084,6.7686,6.7885,3982835,0
2017-09-25,6.7288,6.7288,6.5996,6.6394,4552977,0
2017-09-26,6.6394,6.6394,6.5698,6.5897,2894900,0
2017-09-27,6.8282,6.8481,6.7885,6.8084,6456522,0
2017-09-28,6.8779,6.8779,6.8382,6.868,4788570,0
2017-09-29,6.8481,6.8978,6.8481,6.8978,4858188,0
2017-10-02,6.6692,6.7785,6.6593,6.7785,7535688,0
2017-10-03,6.7189,6.7785,6.709,6.7587,5060134,0
2017-10-04,6.5599,6.5798,6.5002,6.5102,13022075,0
2017-10-05,6.6295,6.7835,6.6195,6.6593,8693120,0
2017-10-06,6.6891,6.7189,6.6344,6.699,6358944,0
2017-10-09,6.7139,6.7288,6.6891,6.7189,5287503,0
2017-10-10,6.5698,6.7885,6.54,6.7785,19549150,0
2017-10-11,6.6195,6.6692,6.6195,6.6593,5187684,0
2017-10-12,6.6295,6.6394,6.5897,6.5996,3564653,0
2017-10-13,6.5499,6.5996,6.5301,6.54,3911065,0
2017-10-16,6.51,6.5259,6.465,6.52,3838812,0
2017-10-17,6.59,6.62,6.55,6.55,3392148,0
2017-10-18,6.57,6.64,6.57,6.61,3296804,0
2017-10-19,6.56,6.605,6.55,6.58,3111407,0
2017-10-20,6.6,6.62,6.56,6.56,3231563,0
2017-10-23,6.52,6.53,6.45,6.46,3613859,0
2017-10-24,6.56,6.6187,6.54,6.59,3502988,0
2017-10-25,6.66,6.68,6.59,6.63,5195446,0
2017-10-26,6.84,6.851,6.7,6.74,7788691,0
2017-10-27,6.56,6.64,6.52,6.53,12674702,0
2017-10-30,6.74,6.77,6.725,6.73,10172042,0
2017-10-31,6.77,6.795,6.73,6.74,4605245,0
2017-11-01,6.75,6.775,6.73,6.77,4339200,0
2017-11-02,6.7,6.77,6.69,6.77,5580170,0
2017-11-03,6.61,6.62,6.55,6.6,5564561,0
2017-11-06,6.52,6.56,6.5,6.56,3409885,0
2017-11-07,6.55,6.55,6.45,6.46,4170612,0
2017-11-08,6.45,6.49,6.42,6.48,2685609,0
2017-11-09,6.47,6.48,6.4,6.46,3904877,0
2017-11-10,6.51,6.54,6.45,6.46,2640045,0
