Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.2001,2.2074,2.1695,2.1768,1099925,0
2005-02-28,2.1915,2.2132,2.1753,2.2074,635466,0
2005-03-01,2.2074,2.2235,2.1725,2.2074,664196,0
2005-03-02,2.1929,2.2514,2.1637,2.1885,939860,0
2005-03-03,2.1811,2.2132,2.1022,2.1533,937810,0
2005-03-04,2.1679,2.1915,2.1594,2.1857,801000,0
2005-03-07,2.2016,2.2441,2.1958,2.2001,608785,0
2005-03-08,2.2178,2.2294,2.1491,2.1942,1453567,0
2005-03-09,2.1578,2.1578,2.0642,2.0993,894029,0
2005-03-10,2.0847,2.0847,2.0028,2.0714,857095,0
2005-03-11,2.0978,2.0978,2.0189,2.0452,664880,0
2005-03-14,2.0598,2.0598,1.9722,2.0262,930284,0
2005-03-15,2.0409,2.0452,1.9662,1.9956,415890,0
2005-03-16,1.9883,2.0686,1.9883,2.0219,1587640,0
2005-03-17,1.9985,2.054,1.9619,2.032,1322912,0
2005-03-18,2.032,2.032,1.9736,1.9736,677872,0
2005-03-21,1.9883,1.9956,1.937,1.9693,394684,0
2005-03-22,1.9793,1.9809,1.8537,1.8625,1647149,0
2005-03-23,1.8566,1.8625,1.7674,1.8332,2667721,0
2005-03-24,1.8478,1.8655,1.8069,1.8069,541749,0
2005-03-28,1.7616,1.8083,1.6812,1.7616,4272460,0
2005-03-29,1.7573,1.7983,1.7032,1.7149,1368746,0
2005-03-30,1.7105,1.7851,1.7105,1.7778,2537075,0
2005-03-31,1.8025,1.8318,1.7778,1.7996,809893,0
2005-04-01,1.8142,1.8829,1.7996,1.8142,1304446,0
2005-04-04,1.7894,1.7968,1.7689,1.7879,930284,0
2005-04-05,1.7732,1.7968,1.7543,1.7689,720285,0
2005-04-06,1.7719,1.8786,1.7719,1.7864,1331806,0
2005-04-07,1.801,1.8493,1.7923,1.8391,808524,0
2005-04-08,1.8537,1.8537,1.8055,1.8273,1282560,0
2005-04-11,1.8142,1.8551,1.7588,1.7968,1956331,0
2005-04-12,1.8025,1.8478,1.7778,1.8304,595107,0
2005-04-13,1.8801,1.9166,1.8566,1.8786,948068,0
2005-04-14,1.8712,1.8756,1.7616,1.7778,1011683,0
2005-04-15,1.7631,1.7836,1.7133,1.7252,1238096,0
2005-04-18,1.7105,1.7295,1.6842,1.7191,818788,0
2005-04-19,1.7762,1.8346,1.7396,1.8346,843413,0
2005-04-20,1.8346,1.864,1.8069,1.8551,1184061,0
2005-04-21,1.8903,1.8903,1.8551,1.8873,565692,0
2005-04-22,1.8727,1.8727,1.8099,1.8288,338599,0
2005-04-25,1.8142,1.8566,1.8142,1.845,484298,0
2005-04-26,1.8304,1.8933,1.8304,1.8772,724389,0
2005-04-27,1.8712,1.9501,1.8712,1.9195,802369,0
2005-04-28,1.9342,1.9342,1.8801,1.8859,515757,0
2005-04-29,1.8712,1.9064,1.8712,1.9005,253094,0
2005-05-02,1.9049,1.9722,1.9035,1.9415,850251,0
2005-05-03,1.9415,2.0117,1.9238,1.9883,400161,0
2005-05-04,2.0613,2.1564,2.0248,2.0891,3034363,0
2005-05-05,2.0466,2.0978,2.0072,2.0803,1897503,0
2005-05-06,2.0657,2.0965,2.0437,2.0861,581425,0
2005-05-09,2.0714,2.0803,2.0306,2.0511,814682,0
2005-05-10,2.0437,2.0466,1.9736,1.994,294819,0
2005-05-11,1.9793,2.0233,1.9591,2.0028,404949,0
2005-05-12,1.9883,2.0102,1.9415,1.9736,575266,0
2005-05-13,1.9591,2.0248,1.9546,1.9751,1522654,0
2005-05-16,1.9896,2.0087,1.9399,1.9956,922760,0
2005-05-17,1.9809,2.0102,1.9385,2.0028,550644,0
2005-05-18,2.0174,2.0613,2.0174,2.0583,1695030,0
2005-05-19,2.0437,2.0526,2.0102,2.0466,584162,0
2005-05-20,2.1344,2.1417,2.0526,2.0876,2313392,0
2005-05-23,2.0891,2.0949,2.0613,2.0833,491820,0
2005-05-24,2.0906,2.0906,2.0306,2.0583,313285,0
2005-05-25,2.0598,2.1329,2.0598,2.111,1037677,0
2005-05-26,2.1447,2.1475,2.1242,2.1447,238725,0
2005-05-27,2.1301,2.2001,2.1256,2.1929,684036,0
2005-05-31,2.2001,2.2279,2.1314,2.1811,1366011,0
2005-06-01,2.1929,2.2074,2.1622,2.2074,581425,0
2005-06-02,2.1988,2.3377,2.1988,2.3377,1935806,0
2005-06-03,2.323,2.3434,2.2352,2.2761,956959,0
2005-06-06,2.2074,2.2148,2.1519,2.1797,1100605,0
2005-06-07,2.1387,2.1651,2.127,2.1417,1194316,0
2005-06-08,2.1753,2.2162,2.1491,2.1811,757907,0
2005-06-09,2.1637,2.1637,2.0775,2.1124,987060,0
2005-06-10,2.1124,2.1374,2.1008,2.1184,1145070,0
2005-06-13,2.1344,2.1857,2.0789,2.127,1468616,0
2005-06-14,2.127,2.1942,2.0102,2.1242,1699136,0
2005-06-15,2.1242,2.1841,2.1066,2.1285,1608846,0
2005-06-16,2.1606,2.2279,2.1594,2.2205,1225098,0
2005-06-17,2.2221,2.2441,2.1637,2.1695,733283,0
2005-06-20,2.1651,2.2001,2.1519,2.1651,957649,0
2005-06-21,2.1958,2.2148,2.1811,2.2016,1243573,0
2005-06-22,2.2016,2.2279,2.1768,2.2061,756540,0
2005-06-23,2.2031,2.2031,2.111,2.1184,1719655,0
2005-06-24,2.1329,2.1827,2.1329,2.171,489765,0
2005-06-27,2.1857,2.1942,2.1651,2.1869,517126,0
2005-06-28,2.1491,2.1942,2.1491,2.1784,597843,0
2005-06-29,2.2367,2.2367,2.2001,2.2148,1015100,0
2005-06-30,2.2178,2.2178,2.1942,2.2001,431624,0
2005-07-01,2.2588,2.2588,2.1857,2.1958,1331806,0
2005-07-05,2.1915,2.1915,2.1081,2.1242,1809266,0
2005-07-06,2.1533,2.1548,2.1228,2.1491,1140963,0
2005-07-07,2.127,2.1564,2.1197,2.1564,295500,0
2005-07-08,2.1417,2.1885,2.1417,2.1784,1036307,0
2005-07-11,2.2514,2.2514,2.2074,2.2279,491820,0
2005-07-12,2.2572,2.3537,2.2514,2.3069,1226465,0
2005-07-13,2.3347,2.3755,2.2851,2.2967,992528,0
2005-07-14,2.2235,2.3391,2.2148,2.2923,735333,0
2005-07-15,2.2835,2.3245,2.2325,2.2367,2171112,0
2005-07-18,2.266,2.266,2.2074,2.2383,1755221,0
2005-07-19,2.2588,2.2588,2.1622,2.1988,1106080,0
2005-07-20,2.1651,2.2264,2.1519,2.212,780483,0
2005-07-21,2.2777,2.2777,2.1359,2.1637,1295558,0
2005-07-22,2.1578,2.1578,2.0745,2.1124,1361908,0
2005-07-25,1.997,2.0014,1.9151,1.9883,2446782,0
2005-07-26,1.9867,2.1329,1.943,2.0803,1276402,0
2005-07-27,2.0949,2.1197,2.0496,2.0965,808524,0
2005-07-28,2.111,2.1958,2.0965,2.1797,1076664,0
2005-07-29,2.2104,2.263,2.1827,2.2104,1371482,0
2005-08-01,2.2162,2.2425,2.1753,2.2148,597843,0
2005-08-02,2.2615,2.3069,2.2396,2.2719,1387901,0
2005-08-03,2.3245,2.3434,2.2689,2.326,2243625,0
2005-08-04,2.3976,2.4488,2.3523,2.3917,10427375,0
2005-08-05,2.4253,2.4341,2.3755,2.38,1796264,0
2005-08-08,2.4399,2.4399,2.3434,2.3815,1429623,0
2005-08-09,2.3873,2.4253,2.3697,2.4253,1547278,0
2005-08-10,2.478,2.5511,2.4561,2.5057,4406532,0
2005-08-11,2.5174,2.5174,2.3391,2.3771,2381796,0
2005-08-12,2.301,2.4122,2.266,2.3829,6355338,0
2005-08-15,2.4369,2.4369,2.3682,2.4151,877611,0
2005-08-16,2.4356,2.4488,2.3288,2.3391,1379005,0
2005-08-17,2.3566,2.364,2.3215,2.3391,2960489,0
2005-08-18,2.3391,2.3391,2.2514,2.2952,1789429,0
2005-08-19,2.3317,2.3317,2.1461,2.1973,3972852,0
2005-08-22,2.2016,2.3391,2.2016,2.3054,2398214,0
2005-08-23,2.32,2.32,2.2178,2.2498,565692,0
2005-08-24,2.2645,2.2645,2.1665,2.1857,606735,0
2005-08-25,2.2588,2.2588,2.2074,2.2367,1890663,0
2005-08-26,2.2514,2.2542,2.1857,2.2352,606047,0
2005-08-29,2.2325,2.2338,2.1869,2.2132,1539753,0
2005-08-30,2.2104,2.2457,2.2104,2.2221,1032889,0
2005-08-31,2.2441,2.2952,2.2352,2.2952,3704717,0
2005-09-01,2.2952,2.3391,2.2791,2.2791,2317495,0
2005-09-02,2.2514,2.3391,2.2514,2.3347,1892714,0
2005-09-06,2.3391,2.3391,2.3274,2.3377,1374220,0
2005-09-07,2.3406,2.3419,2.2878,2.3317,905661,0
2005-09-08,2.3317,2.3317,2.266,2.2777,740121,0
2005-09-09,2.3755,2.4166,2.2588,2.3245,2106816,0
2005-09-12,2.3098,2.32,2.2805,2.3084,1017840,0
2005-09-13,2.3156,2.3156,2.2412,2.2441,1794217,0
2005-09-14,2.2777,2.2893,2.2572,2.2704,1498027,0
2005-09-15,2.3069,2.3215,2.2805,2.2878,1203898,0
2005-09-16,2.2865,2.3755,2.2865,2.3727,1893401,0
2005-09-19,2.3654,2.4166,2.3537,2.4078,1951543,0
2005-09-20,2.4443,2.494,2.4414,2.4488,2468668,0
2005-09-21,2.4648,2.5408,2.4545,2.516,5554335,0
2005-09-22,2.5496,2.5511,2.4926,2.5044,1053406,0
2005-09-23,2.4926,2.5423,2.4926,2.5202,915235,0
2005-09-26,2.5408,2.6051,2.5262,2.5496,1720336,0
2005-09-27,2.5643,2.5657,2.4399,2.4854,1177904,0
2005-09-28,2.5145,2.5394,2.4984,2.5233,963116,0
2005-09-29,2.5291,2.5496,2.5071,2.5423,803736,0
2005-09-30,2.557,2.557,2.4999,2.5408,527386,0
2005-10-03,2.5438,2.5716,2.4882,2.5307,806477,0
2005-10-04,2.5276,2.5817,2.5014,2.5321,1671775,0
2005-10-05,2.516,2.5408,2.4707,2.4751,1033570,0
2005-10-06,2.4634,2.4707,2.3098,2.3464,1972750,0
2005-10-07,2.3464,2.4356,2.3464,2.4151,562275,0
2005-10-10,2.4414,2.4824,2.3917,2.4078,624524,0
2005-10-11,2.4341,2.4854,2.3829,2.4064,857775,0
2005-10-12,2.3755,2.4692,2.3682,2.3932,690870,0
2005-10-13,2.3361,2.364,2.3171,2.3566,1383115,0
2005-10-14,2.3434,2.3434,2.2952,2.3274,688824,0
2005-10-17,2.3406,2.4369,2.3347,2.4268,1091711,0
2005-10-18,2.4106,2.4282,2.3888,2.3976,2021310,0
2005-10-19,2.399,2.4472,2.3537,2.4414,1991219,0
2005-10-20,2.4634,2.4735,2.3303,2.358,3014524,0
2005-10-21,2.3771,2.4196,2.3508,2.3932,1478878,0
2005-10-24,2.4297,2.4297,2.3274,2.399,983640,0
2005-10-25,2.3843,2.4106,2.304,2.3464,1143699,0
2005-10-26,2.3024,2.3624,2.3024,2.3361,3666411,0
2005-10-27,2.3377,2.3508,2.3143,2.3215,1540441,0
2005-10-28,2.3537,2.3727,2.3245,2.3391,1835260,0
2005-10-31,2.3508,2.3859,2.3391,2.3464,1498027,0
2005-11-01,2.3434,2.3829,2.3434,2.3669,1440566,0
2005-11-02,2.3843,2.4238,2.3464,2.4093,2801113,0
2005-11-03,2.418,2.4692,2.4122,2.4591,2477562,0
2005-11-04,2.3917,2.4268,2.3669,2.4019,738751,0
2005-11-07,2.4356,2.4414,2.3508,2.3669,946697,0
2005-11-08,2.364,2.4034,2.3391,2.3755,1638258,0
2005-11-09,2.4019,2.4751,2.3755,2.4414,1666299,0
2005-11-10,2.4707,2.4824,2.4443,2.4634,1993956,0
2005-11-11,2.4707,2.4808,2.4545,2.478,741491,0
2005-11-14,2.4327,2.4399,2.364,2.3727,745595,0
2005-11-15,2.4196,2.4196,2.3551,2.3712,393317,0
2005-11-16,2.3976,2.4064,2.3654,2.3771,253777,0
2005-11-17,2.4136,2.4282,2.3904,2.3932,374168,0
2005-11-18,2.364,2.3815,2.3332,2.3523,1156698,0
2005-11-21,2.3682,2.3917,2.3493,2.3523,945328,0
2005-11-22,2.3156,2.3156,2.2338,2.3069,4770435,0
2005-11-23,2.3069,2.3245,2.2835,2.2982,1323602,0
2005-11-25,2.3347,2.3566,2.323,2.3406,506183,0
2005-11-28,2.3682,2.3682,2.2865,2.2878,2850359,0
2005-11-29,2.3245,2.326,2.2967,2.3098,1315393,0
2005-11-30,2.304,2.304,2.2791,2.2967,832467,0
2005-12-01,2.323,2.3523,2.323,2.3523,1605419,0
2005-12-02,2.3537,2.3843,2.3537,2.3755,879667,0
2005-12-05,2.3669,2.3946,2.364,2.3932,740808,0
2005-12-06,2.4122,2.478,2.4122,2.4648,1309240,0
2005-12-07,2.4282,2.4808,2.4282,2.4604,2081507,0
2005-12-08,2.4531,2.4531,2.3904,2.4136,780483,0
2005-12-09,2.3815,2.4561,2.361,2.4356,1302396,0
2005-12-12,2.4765,2.4882,2.4385,2.4867,1661511,0
2005-12-13,2.4867,2.5071,2.4604,2.5028,972691,0
2005-12-14,2.5087,2.5291,2.4663,2.5145,1514447,0
2005-12-15,2.5057,2.5145,2.4707,2.4926,2056885,0
2005-12-16,2.4854,2.5117,2.4385,2.5071,2267569,0
2005-12-19,2.4502,2.4707,2.3961,2.418,2214211,0
2005-12-20,2.4312,2.4677,2.4312,2.4663,1184061,0
2005-12-21,2.4854,2.5087,2.478,2.4926,687453,0
2005-12-22,2.4867,2.4897,2.4531,2.4619,760646,0
2005-12-23,2.4591,2.5262,2.4531,2.5145,658723,0
2005-12-27,2.5087,2.5307,2.4838,2.494,1818153,0
2005-12-28,2.4707,2.5145,2.4648,2.4984,333805,0
2005-12-29,2.4106,2.4488,2.4034,2.4327,1291450,0
2005-12-30,2.4488,2.4663,2.4282,2.4663,347488,0
2006-01-03,2.4707,2.5334,2.4591,2.5276,1879719,0
2006-01-04,2.5291,2.573,2.5276,2.5685,1452886,0
2006-01-05,2.5364,2.5701,2.5218,2.5598,731226,0
2006-01-06,2.5453,2.5481,2.494,2.516,2255248,0
2006-01-09,2.5014,2.557,2.494,2.5423,1394055,0
2006-01-10,2.494,2.5438,2.4838,2.5438,1526072,0
2006-01-11,2.5466,2.6095,2.5364,2.6037,1411155,0
2006-01-12,2.6416,2.8156,2.6242,2.7865,5115191,0
2006-01-13,2.7805,2.8683,2.7805,2.8377,4071358,0
2006-01-17,2.8215,2.877,2.7645,2.7893,3453672,0
2006-01-18,2.7193,2.7733,2.7031,2.7541,3398266,0
2006-01-19,2.8244,2.9136,2.8215,2.9033,1946069,0
2006-01-20,2.9208,2.9443,2.8259,2.8259,2515868,0
2006-01-23,2.8332,2.88,2.8332,2.8579,1646463,0
2006-01-24,2.9224,2.9502,2.8932,2.9239,1926233,0
2006-01-25,2.9208,3.0232,2.9208,2.956,2231994,0
2006-01-26,2.975,3.0626,2.975,3.0276,2609578,0
2006-01-27,3.07,3.1577,3.0495,3.0993,2725862,0
2006-01-30,3.114,3.1272,3.0071,3.0569,2265511,0
2006-01-31,3.0453,3.0672,2.9969,3.0321,1933757,0
2006-02-01,3.0626,3.0626,2.9239,2.9691,2947490,0
2006-02-02,2.9691,2.9691,2.8332,2.8903,2668407,0
2006-02-03,2.8288,2.9633,2.8185,2.9356,2433783,0
2006-02-06,2.9721,2.9954,2.9033,2.9136,2825050,0
2006-02-07,2.88,2.8814,2.7908,2.8361,6585169,0
2006-02-08,2.7922,2.8113,2.7456,2.8069,4857308,0
2006-02-09,2.8215,2.8653,2.7908,2.8522,4143180,0
2006-02-10,2.9823,2.9838,2.8538,2.8551,4347701,0
2006-02-13,2.88,2.9166,2.8156,2.8288,3401003,0
2006-02-14,2.8507,2.8653,2.7937,2.8215,3112341,0
2006-02-15,2.7879,2.8567,2.7821,2.8405,2281931,0
2006-02-16,2.9121,2.9224,2.8726,2.9166,3715659,0
2006-02-17,2.9239,2.9458,2.9121,2.9356,3041888,0
2006-02-21,2.9531,2.9662,2.8551,2.8579,1573959,0
2006-02-22,2.8932,2.9093,2.8435,2.88,2099978,0
2006-02-23,2.8873,2.8873,2.7937,2.8522,3838100,0
2006-02-24,2.88,2.9019,2.8435,2.8873,2235412,0
2006-02-27,2.8624,2.937,2.8624,2.9077,3279246,0
2006-02-28,2.9239,2.9239,2.88,2.8814,1476824,0
2006-03-01,2.9224,3.0116,2.8976,3.0116,3238209,0
2006-03-02,3.0394,3.0847,2.9881,3.0174,3108241,0
2006-03-03,2.9998,3.0174,2.9676,2.9706,1768223,0
2006-03-06,2.9458,2.9691,2.8946,2.9239,2044573,0
2006-03-07,2.9121,2.9121,2.8069,2.8142,3721816,0
2006-03-08,2.7411,2.8084,2.7221,2.7952,3140391,0
2006-03-09,2.8185,2.8741,2.8156,2.8361,5630947,0
2006-03-10,2.9019,2.9093,2.8259,2.8785,3105504,0
2006-03-13,2.8711,2.8916,2.842,2.8653,1543857,0
2006-03-14,2.88,2.9093,2.8653,2.9093,2090403,0
2006-03-15,2.9077,2.9297,2.8946,2.9239,2033622,0
2006-03-16,2.9312,2.956,2.9166,2.9239,2446095,0
2006-03-17,2.9735,2.9735,2.9019,2.915,2587005,0
2006-03-20,2.915,2.9312,2.8976,2.9121,2212158,0
2006-03-21,2.9327,2.9327,2.8741,2.9048,2350333,0
2006-03-22,2.9312,2.9575,2.9121,2.9208,4403794,0
2006-03-23,2.9239,2.937,2.9005,2.918,3123285,0
2006-03-24,2.9312,2.9327,2.8989,2.9093,3586373,0
2006-03-27,2.9093,2.9985,2.8741,2.9575,4271780,0
2006-03-28,2.8551,2.8858,2.8244,2.8493,4081615,0
2006-03-29,2.8698,2.9604,2.8567,2.937,2233360,0
2006-03-30,2.978,3.0686,2.9662,3.0553,4225259,0
2006-03-31,3.1066,3.2426,3.1021,3.2176,3727970,0
2006-04-03,3.2893,3.3991,3.2616,3.3682,3102767,0
2006-04-04,3.5086,3.5174,3.3623,3.3728,2708082,0
2006-04-05,3.3844,3.3945,3.3521,3.3668,2632835,0
2006-04-06,3.4137,3.4268,3.3214,3.377,2158800,0
2006-04-07,3.377,3.377,3.2909,3.3537,5453100,0
2006-04-10,3.3258,3.377,3.2909,3.377,2785374,0
2006-04-11,3.3917,3.4122,3.2995,3.3127,2138963,0
2006-04-12,3.3258,3.3537,3.2659,3.3521,1621838,0
2006-04-13,3.32,3.3521,3.247,3.263,2811367,0
2006-04-17,3.263,3.3287,3.2381,3.3214,3423580,0
2006-04-18,3.3755,3.4998,3.3346,3.4721,2403002,0
2006-04-19,3.4837,3.535,3.4837,3.4968,1952913,0
2006-04-20,3.4968,3.4968,3.4486,3.4574,2079452,0
2006-04-21,3.5159,3.614,3.4998,3.5378,1567114,0
2006-04-24,3.535,3.535,3.3976,3.4633,1484348,0
2006-04-25,3.4795,3.4911,3.4355,3.4385,1489823,0
2006-04-26,3.4385,3.5321,3.4355,3.5012,1645781,0
2006-04-27,3.4735,3.5626,3.4428,3.4633,1266827,0
2006-04-28,3.5071,3.5787,3.5071,3.5598,1409788,0
2006-05-01,3.5817,3.6432,3.5685,3.6095,1811997,0
2006-05-02,3.589,3.7337,3.5817,3.7293,3180748,0
2006-05-03,3.7293,3.7367,3.6358,3.6621,1424837,0
2006-05-04,3.6036,3.6476,3.5847,3.6008,1913918,0
2006-05-05,3.6548,3.722,3.6489,3.7104,1712127,0
2006-05-08,3.7279,3.8521,3.706,3.8258,2019260,0
2006-05-09,3.8126,3.9018,3.7965,3.8931,1168323,0
2006-05-10,3.94,3.9428,3.8287,3.8287,2715607,0
2006-05-11,3.8287,3.8287,3.6403,3.6534,2147178,0
2006-05-12,3.6534,3.6534,3.5277,3.5452,3137654,0
2006-05-15,3.4355,3.5437,3.4122,3.4545,2636259,0
2006-05-16,3.5231,3.5699,3.4458,3.513,3186902,0
2006-05-17,3.4355,3.4998,3.377,3.4018,1683401,0
2006-05-18,3.4004,3.4765,3.377,3.4239,1574638,0
2006-05-19,3.4779,3.4779,3.3274,3.3844,2819579,0
2006-05-22,3.2016,3.2674,3.07,3.2176,4957863,0
2006-05-23,3.2176,3.3172,3.1738,3.1738,3119185,0
2006-05-24,3.0553,3.1695,2.934,3.029,4736916,0
2006-05-25,3.0716,3.3083,3.0716,3.2937,1764802,0
2006-05-26,3.3917,3.4063,3.2995,3.3477,1941962,0
2006-05-30,3.304,3.304,3.1535,3.2016,2535703,0
2006-05-31,3.2381,3.2864,3.1884,3.2528,2047990,0
2006-06-01,3.2512,3.4867,3.2455,3.4678,1845513,0
2006-06-02,3.5174,3.5231,3.3566,3.4194,2547336,0
2006-06-05,3.4209,3.4223,3.3258,3.3303,829044,0
2006-06-06,3.3376,3.339,3.1607,3.2952,3868201,0
2006-06-07,3.2937,3.3521,3.2163,3.244,1097189,0
2006-06-08,3.1432,3.1767,3.0569,3.1753,2452249,0
2006-06-09,3.1651,3.2367,3.1636,3.1798,1236728,0
2006-06-12,3.1798,3.2221,3.0174,3.0247,1505555,0
2006-06-13,3.01,3.01,2.7485,2.7719,4723238,0
2006-06-14,2.8669,2.8903,2.7513,2.8259,4128812,0
2006-06-15,2.8435,3.0204,2.8435,2.9823,2253199,0
2006-06-16,2.9604,3.0232,2.9224,2.9912,1838676,0
2006-06-19,2.9912,3.0363,2.9604,2.9691,937810,0
2006-06-20,2.9985,3.0204,2.9531,2.9896,1108810,0
2006-06-21,2.9969,3.0612,2.9912,3.0306,1232622,0
2006-06-22,3.0261,3.0686,2.9853,3.0174,2602741,0
2006-06-23,3.019,3.108,2.9662,3.0626,1403631,0
2006-06-26,3.0553,3.1403,3.0553,3.1358,1000738,0
2006-06-27,3.1724,3.2249,3.1535,3.187,1691612,0
2006-06-28,3.2016,3.2192,3.1211,3.1505,3974224,0
2006-06-29,3.1358,3.3844,3.1314,3.3186,5355287,0
2006-06-30,3.4355,3.4837,3.3785,3.4428,2959802,0
2006-07-03,3.4281,3.5086,3.4281,3.4822,612212,0
2006-07-05,3.4765,3.4765,3.355,3.3859,1183373,0
2006-07-06,3.3844,3.5568,3.3844,3.51,1595845,0
2006-07-07,3.5231,3.5247,3.4209,3.4589,1097870,0
2006-07-10,3.5452,3.5452,3.4122,3.4311,736021,0
2006-07-11,3.3991,3.4516,3.3639,3.4486,1141649,0
2006-07-12,3.4355,3.4355,3.3668,3.3859,844092,0
2006-07-13,3.3258,3.3537,3.282,3.2923,1120442,0
2006-07-14,3.3113,3.3245,3.2264,3.2353,680609,0
2006-07-17,3.2163,3.2512,3.1798,3.2221,1392689,0
2006-07-18,3.282,3.3508,3.2163,3.2966,1136861,0
2006-07-19,3.2893,3.5847,3.2893,3.5787,2441307,0
2006-07-20,3.5452,3.5787,3.4209,3.4296,1613634,0
2006-07-21,3.4795,3.4941,3.3945,3.4705,854357,0
2006-07-24,3.4795,3.589,3.4795,3.5685,1434411,0
2006-07-25,3.5934,3.6109,3.5231,3.5614,1409788,0
2006-07-26,3.5378,3.6328,3.5305,3.5787,1092401,0
2006-07-27,3.6109,3.6344,3.5626,3.5817,674455,0
2006-07-28,3.6403,3.7118,3.6181,3.6928,1320865,0
2006-07-31,3.6943,3.706,3.6432,3.6548,1082137,0
2006-08-01,3.6548,3.6548,3.5524,3.5772,2295609,0
2006-08-02,3.5772,3.6372,3.5772,3.6241,1360537,0
2006-08-03,3.5758,3.6635,3.5584,3.6504,895400,0
2006-08-04,3.6841,3.8375,3.6841,3.7616,3177327,0
2006-08-07,3.7702,3.8201,3.7528,3.7702,1521971,0
2006-08-08,3.7892,3.855,3.7819,3.8097,2688926,0
2006-08-09,3.8667,3.9384,3.8537,3.8755,2091764,0
2006-08-10,3.848,3.8623,3.8083,3.8418,4113083,0
2006-08-11,3.8418,3.8755,3.801,3.855,1851672,0
2006-08-14,3.8595,3.9005,3.8491,3.8828,1531545,0
2006-08-15,3.8039,3.8595,3.7924,3.8287,4686300,0
2006-08-16,3.8302,3.8565,3.6213,3.7834,5522187,0
2006-08-17,3.7937,4.0129,3.7937,3.9457,4043309,0
2006-08-18,4.0057,4.0057,3.9151,3.9428,946016,0
2006-08-21,3.848,3.9692,3.848,3.9618,751752,0
2006-08-22,3.9838,3.9983,3.9107,3.9238,1394055,0
2006-08-23,3.9545,3.9559,3.7718,3.7761,1588321,0
2006-08-24,3.7397,3.7718,3.6665,3.741,2449518,0
2006-08-25,3.7761,3.8097,3.7352,3.7908,611522,0
2006-08-28,3.7937,3.934,3.7908,3.9296,841355,0
2006-08-29,3.9354,4.0145,3.9253,3.975,1932386,0
2006-08-30,4.0057,4.0072,3.9589,3.9647,1240147,0
2006-08-31,4.0086,4.0291,3.9545,3.9705,3760802,0
2006-09-01,4.0495,4.2279,4.0495,4.2191,3022051,0
2006-09-05,4.3726,4.3726,4.2044,4.2134,5059780,0
2006-09-06,4.1811,4.1811,4.0846,4.105,1406366,0
2006-09-07,4.086,4.086,3.9778,4.0276,1205268,0
2006-09-08,4.0276,4.1109,4.0276,4.086,863248,0
2006-09-11,4.0129,4.0744,3.9765,3.994,936442,0
2006-09-12,4.0203,4.07,4.0041,4.0495,1471354,0
2006-09-13,4.0422,4.1665,4.032,4.1649,1019888,0
2006-09-14,4.108,4.1123,4.0655,4.07,1480928,0
2006-09-15,4.086,4.1007,4.0291,4.0597,1522654,0
2006-09-18,4.1299,4.2103,4.1256,4.2088,1461092,0
2006-09-19,4.1373,4.2015,4.1109,4.1606,932335,0
2006-09-20,4.203,4.203,4.1036,4.108,1211422,0
2006-09-21,4.0758,4.0919,3.9794,3.991,1347546,0
2006-09-22,3.991,3.991,3.8741,3.9809,1504872,0
2006-09-25,4.086,4.086,3.9545,4.0482,1127286,0
2006-09-26,4.0787,4.203,4.0495,4.1781,1459722,0
2006-09-27,4.2002,4.257,4.1929,4.2206,1728547,0
2006-09-28,4.2176,4.2527,4.0744,4.1225,5638471,0
2006-09-29,4.1225,4.4297,4.0773,4.4005,5333390,0
2006-10-02,4.4005,4.4515,4.2761,4.3683,3257359,0
2006-10-03,4.3564,4.396,4.2965,4.3301,1361224,0
2006-10-04,4.3126,4.5275,4.3126,4.4735,2100658,0
2006-10-05,4.3024,4.5422,4.3024,4.5218,870086,0
2006-10-06,4.4442,4.4896,4.4282,4.4618,873503,0
2006-10-09,4.456,4.5173,4.4193,4.4969,798263,0
2006-10-10,4.4369,4.5116,4.4164,4.4969,2400265,0
2006-10-11,4.4209,4.551,4.4164,4.5481,1114288,0
2006-10-12,4.583,4.6752,4.5612,4.6372,831101,0
2006-10-13,4.6093,4.6212,4.5582,4.5773,1614314,0
2006-10-16,4.6081,4.6344,4.5977,4.6269,3535076,0
2006-10-17,4.6123,4.6153,4.5363,4.5436,2681402,0
2006-10-18,4.6123,4.6167,4.4574,4.4881,1839357,0
2006-10-19,4.4808,4.4909,4.4325,4.4325,1656037,0
2006-10-20,4.3858,4.4852,4.3433,4.4852,2065772,0
2006-10-23,4.4852,4.5056,4.4179,4.4705,1058193,0
2006-10-24,4.4005,4.5144,4.4005,4.4909,1775748,0
2006-10-25,4.4909,4.5159,4.4589,4.4984,990477,0
2006-10-26,4.5173,4.5262,4.3711,4.3858,1158748,0
2006-10-27,4.2747,4.3915,4.1723,4.3054,3088404,0
2006-10-30,4.2702,4.3317,4.2337,4.3126,1913918,0
2006-10-31,4.3491,4.4414,4.3288,4.4193,1166956,0
2006-11-01,4.4808,4.5247,4.4369,4.4414,2459094,0
2006-11-02,4.4589,4.4705,4.3946,4.4442,1262720,0
2006-11-03,4.4589,4.472,4.4151,4.4515,1053406,0
2006-11-06,4.4662,4.5056,4.3814,4.4224,1528128,0
2006-11-07,4.4005,4.4662,4.396,4.4078,1035627,0
2006-11-08,4.4078,4.434,4.3491,4.377,1772330,0
2006-11-09,4.4151,4.4881,4.3711,4.4472,1561647,0
2006-11-10,4.4238,4.4238,4.3404,4.3638,1127966,0
2006-11-13,4.3126,4.3711,4.2863,4.3389,1197053,0
2006-11-14,4.4369,4.5071,4.4078,4.4282,1602002,0
2006-11-15,4.4589,4.5012,4.4282,4.4618,1554122,0
2006-11-16,4.4955,4.5247,4.3915,4.4369,1764117,0
2006-11-17,4.3888,4.4414,4.3491,4.3638,2141020,0
2006-11-20,4.3726,4.4633,4.3564,4.3843,1004840,0
2006-11-21,4.3755,4.4428,4.3668,4.4369,1209365,0
2006-11-22,4.4369,4.4428,4.32,4.358,1375585,0
2006-11-24,4.3419,4.4209,4.3389,4.3564,1482299,0
2006-11-27,4.32,4.3843,4.2556,4.2673,1760699,0
2006-11-28,4.2689,4.3595,4.2293,4.3347,1190900,0
2006-11-29,4.3858,4.4224,4.3799,4.4005,1361908,0
2006-11-30,4.3915,4.4428,4.3742,4.3858,1653986,0
2006-12-01,4.4033,4.4297,4.3288,4.3506,1765486,0
2006-12-04,4.3711,4.4151,4.3419,4.4005,1276402,0
2006-12-05,4.4209,4.5465,4.3915,4.4414,2898927,0
2006-12-06,4.4662,4.4808,4.4224,4.434,1680667,0
2006-12-07,4.4881,4.5086,4.4633,4.472,987060,0
2006-12-08,4.5189,4.5334,4.4837,4.5086,954222,0
2006-12-11,4.51,4.5612,4.4969,4.5612,1923492,0
2006-12-12,4.5349,4.5904,4.4735,4.4896,916604,0
2006-12-13,4.9705,5.4383,4.9705,5.1679,8753552,0
2006-12-14,4.972,5.0465,4.9251,4.9778,3178697,0
2006-12-15,5.0363,5.048,4.9573,5.0363,1531545,0
2006-12-18,5.1167,5.1284,4.8125,4.8857,2909872,0
2006-12-19,4.9223,4.9676,4.8375,4.8579,1996006,0
2006-12-20,4.9267,5.07,4.9048,5.07,1905025,0
2006-12-21,5.0013,5.048,4.9983,5.0319,1643725,0
2006-12-22,5.067,5.0817,4.9764,5.0509,824942,0
2006-12-26,5.0435,5.0977,5.0172,5.0728,507551,0
2006-12-27,5.0728,5.1081,4.9998,5.0714,2138283,0
2006-12-28,5.0363,5.086,4.9836,5.0802,1845513,0
2006-12-29,5.1094,5.1094,4.9341,4.95,935752,0
2007-01-03,4.9778,5.1313,4.9486,5.0407,4671938,0
2007-01-04,4.9925,5.0013,4.877,4.9909,1963855,0
2007-01-05,4.9413,4.956,4.7454,4.7454,2290136,0
2007-01-08,4.5788,4.6269,4.4692,4.5539,4352494,0
2007-01-09,4.4151,4.5525,4.3711,4.4896,4130182,0
2007-01-10,4.4955,4.5349,4.2176,4.2615,10422587,0
2007-01-11,4.3347,4.4676,4.2776,4.358,3326443,0
2007-01-12,4.3858,4.513,4.3783,4.5027,2845572,0
2007-01-16,4.5027,4.586,4.4808,4.5481,2595896,0
2007-01-17,4.5977,4.6592,4.5071,4.5685,2163587,0
2007-01-18,4.8097,4.8097,4.6109,4.6386,3103447,0
2007-01-19,4.6679,4.7512,4.624,4.7118,3034363,0
2007-01-22,4.8084,4.8199,4.7337,4.7337,1546597,0
2007-01-23,4.7002,4.7805,4.6476,4.649,2582904,0
2007-01-24,4.6928,4.7044,4.5626,4.6109,3623999,0
2007-01-25,4.6329,4.649,4.513,4.5304,1643046,0
2007-01-26,4.5685,4.6269,4.5056,4.6093,2024046,0
2007-01-29,4.6357,4.6372,4.5319,4.5319,2034992,0
2007-01-30,4.5934,4.5934,4.4984,4.5363,1847571,0
2007-01-31,4.5452,4.6781,4.5086,4.5992,2390690,0
2007-02-01,4.956,5.1167,4.9164,4.9457,6744548,0
2007-02-02,5.0554,5.0772,4.9735,4.9807,5191802,0
2007-02-05,5.1021,5.2483,5.0291,5.1372,3376379,0
2007-02-06,5.2337,5.2337,5.1517,5.1795,1451517,0
2007-02-07,5.146,5.2454,5.0933,5.1313,1700506,0
2007-02-08,5.0291,5.1167,5.0144,5.07,1597215,0
2007-02-09,5.0582,5.1226,4.9792,5.0144,1604050,0
2007-02-12,5.0217,5.1108,4.9617,5.0802,2427746,0
2007-02-13,5.0874,5.2074,5.0802,5.1753,1079889,0
2007-02-14,5.1942,5.2966,5.1753,5.2264,1475454,0
2007-02-15,5.3229,5.3229,5.1768,5.2147,1303766,0
2007-02-16,5.1899,5.3111,5.1899,5.2454,1145070,0
2007-02-20,5.2132,5.2877,5.127,5.2774,961065,0
2007-02-21,5.3037,5.3037,5.1971,5.2307,780483,0
2007-02-22,5.3053,5.3331,5.162,5.1826,1075293,0
2007-02-23,5.2044,5.238,5.1313,5.2278,877611,0
2007-02-26,5.2483,5.2921,5.1869,5.279,1594205,0
2007-02-27,5.0788,5.1153,4.8301,4.9048,2970751,0
2007-02-28,4.912,4.9573,4.8331,4.9413,2165644,0
2007-03-01,4.7073,5.1445,4.6123,5.0393,3004547,0
2007-03-02,4.9486,5.0378,4.7849,4.7951,2570593,0
2007-03-05,4.6752,4.7542,4.6607,4.6709,1790109,0
2007-03-06,4.687,4.9867,4.6709,4.9735,1721023,0
2007-03-07,4.9662,5.0919,4.9413,5.0013,1703236,0
2007-03-08,5.1607,5.2044,5.0788,5.1138,1417312,0
2007-03-09,5.1679,5.1884,5.0217,5.07,2073984,0
2007-03-12,5.0874,5.1051,4.9617,4.9998,2122551,0
2007-03-13,4.9341,4.9369,4.7279,4.7497,1833202,0
2007-03-14,4.8097,4.8521,4.7059,4.8521,1492553,0
2007-03-15,4.8243,4.8785,4.7937,4.8125,2399586,0
2007-03-16,4.7878,4.8215,4.7512,4.801,2099978,0
2007-03-19,4.8609,4.8902,4.7862,4.8902,1693662,0
2007-03-20,4.8902,4.9646,4.8696,4.95,1439205,0
2007-03-21,4.9998,5.2058,4.9383,5.1957,2663620,0
2007-03-22,5.2294,5.2294,5.1254,5.1971,1357120,0
2007-03-23,5.2163,5.2248,5.124,5.1313,2167694,0
2007-03-26,5.1607,5.222,5.0435,5.184,2744331,0
2007-03-27,5.1753,5.1753,5.0743,5.0874,1198423,0
2007-03-28,4.9939,5.0291,4.8682,5.0217,2060986,0
2007-03-29,5.1123,5.1153,5.0525,5.0525,2567172,0
2007-03-30,5.0743,5.0788,4.896,4.9398,1552065,0
2007-04-02,4.9033,4.9983,4.7688,4.823,2802472,0
2007-04-03,4.9413,5.0217,4.9164,5.007,2104085,0
2007-04-04,5.0435,5.1153,5.0099,5.0963,1701187,0
2007-04-05,5.0948,5.1153,5.0582,5.1065,589635,0
2007-04-09,5.124,5.1679,5.0874,5.1197,858461,0
2007-04-10,5.0348,5.0919,4.9909,4.9998,1004159,0
2007-04-11,5.048,5.048,4.9662,5.0334,1664252,0
2007-04-12,5.0465,5.0743,4.9881,5.0728,676513,0
2007-04-13,5.1167,5.1197,5.0685,5.0977,554063,0
2007-04-16,5.1182,5.162,5.0348,5.0802,1342751,0
2007-04-17,5.0874,5.1007,4.9705,4.9836,1223734,0
2007-04-18,4.9823,5.1021,4.9735,5.0874,1096498,0
2007-04-19,5.0435,5.0874,5.007,5.0407,983640,0
2007-04-20,5.1021,5.1153,4.9998,5.0246,1355749,0
2007-04-23,5.0435,5.0539,4.9413,4.9515,978845,0
2007-04-24,4.975,5.0435,4.8565,5.0435,1560960,0
2007-04-25,5.1021,5.1869,5.0656,5.1708,1373539,0
2007-04-26,5.1768,5.1942,5.1021,5.1679,1060930,0
2007-04-27,5.1401,5.1416,5.0802,5.1167,879667,0
2007-04-30,5.1299,5.1357,5.0393,5.0509,952992,0
2007-05-01,5.0656,5.0831,4.9836,5.0262,1268877,0
2007-05-02,5.0509,5.0509,4.9164,4.9281,1566433,0
2007-05-03,5.0115,5.0275,4.9573,5.0275,1615000,0
2007-05-04,5.086,5.2614,4.9925,5.2235,2087806,0
2007-05-07,5.2235,5.3902,5.222,5.3346,2011328,0
2007-05-08,5.3346,5.3946,5.2438,5.3536,1855915,0
2007-05-09,5.3214,5.4924,5.3037,5.4675,2045525,0
2007-05-10,5.4705,5.4705,5.2921,5.3097,2521607,0
2007-05-11,5.336,5.4398,5.2761,5.3959,1532916,0
2007-05-14,5.4603,5.4969,5.4048,5.4617,1491461,0
2007-05-15,5.4823,5.5963,5.4457,5.4998,2797417,0
2007-05-16,5.5261,5.7219,5.3623,5.7015,4471512,0
2007-05-17,5.6898,5.7571,5.6284,5.6943,1515949,0
2007-05-18,5.7132,5.8287,5.6943,5.7803,1973161,0
2007-05-21,5.7746,5.8579,5.7132,5.7379,2186163,0
2007-05-22,5.7629,5.7907,5.7379,5.7643,1107583,0
2007-05-23,5.7746,6.2014,5.7746,5.8579,4512422,0
2007-05-24,5.8491,5.8975,5.6943,5.7088,2433650,0
2007-05-25,5.7498,5.9295,5.7498,5.8622,2069877,0
2007-05-29,6.0801,6.1064,5.9472,5.9822,2054288,0
2007-05-30,5.9734,6.1532,5.9209,6.1401,1737575,0
2007-05-31,5.893,5.985,5.8667,5.9003,3838919,0
2007-06-01,5.9574,6.086,5.9501,6.0655,2322562,0
2007-06-04,5.9222,6.0232,5.9209,5.9427,1929650,0
2007-06-05,5.9295,5.9295,5.7146,5.7556,3364339,0
2007-06-06,5.6181,5.6869,5.5554,5.5991,2401771,0
2007-06-07,5.6357,5.7162,5.4909,5.5187,1856735,0
2007-06-08,5.5086,5.7235,5.4543,5.6431,3044765,0
2007-06-11,5.6649,5.8535,5.6505,5.833,2085337,0
2007-06-12,5.8345,5.8476,5.5831,5.6254,2116118,0
2007-06-13,5.6254,5.839,5.5859,5.7761,3609636,0
2007-06-14,6.0363,6.2934,6.0174,6.2863,6083774,0
2007-06-15,6.4354,6.6415,6.4324,6.6195,3383217,0
2007-06-18,6.7922,6.8271,6.7145,6.763,2128022,0
2007-06-19,6.7745,6.8696,6.6854,6.7439,2863356,0
2007-06-20,6.8403,6.8652,6.6766,6.7029,2193007,0
2007-06-21,6.7658,6.7966,6.4426,6.5421,4504347,0
2007-06-22,6.488,6.488,6.3813,6.4412,2014471,0
2007-06-25,6.4734,6.5495,6.3272,6.3564,2217631,0
2007-06-26,6.4149,6.5436,6.3769,6.4485,2149226,0
2007-06-27,6.4076,6.4076,6.3257,6.3901,2706713,0
2007-06-28,6.5055,6.5786,6.2555,6.3287,5747234,0
2007-06-29,6.3433,6.5055,6.3097,6.4442,2619160,0
2007-07-02,6.4895,6.7497,6.4764,6.7249,2707396,0
2007-07-03,6.8053,6.8242,6.7249,6.7658,1141649,0
2007-07-05,6.7249,6.7994,6.6255,6.7249,2143757,0
2007-07-06,6.8023,6.9544,6.795,6.8988,1777798,0
2007-07-09,7.0172,7.121,6.9134,7.0903,1642354,0
2007-07-10,7.0246,7.2658,6.9969,7.1502,2723812,0
2007-07-11,7.1006,7.2248,7.083,7.1518,1321552,0
2007-07-12,7.2789,7.5084,7.2467,7.4851,1811997,0
2007-07-13,7.4426,7.5581,7.3739,7.4675,1214153,0
2007-07-16,7.5347,7.5508,7.3374,7.3726,906341,0
2007-07-17,7.4002,7.4998,7.3111,7.3432,952171,0
2007-07-18,7.3213,7.3666,7.1663,7.2715,1141649,0
2007-07-19,7.2832,7.4646,7.2658,7.4646,1093768,0
2007-07-20,7.273,7.4558,7.2687,7.3402,1317444,0
2007-07-23,7.4412,7.5976,7.406,7.5873,2565805,0
2007-07-24,7.4615,7.58,6.9076,7.1078,2348968,0
2007-07-25,7.1722,7.2804,6.9837,7.2511,2448832,0
2007-07-26,6.8345,7.1634,6.7145,6.874,2898240,0
2007-07-27,6.8038,6.9455,6.6401,6.7906,4753335,0
2007-07-30,6.9353,6.9353,6.8228,6.8623,4041939,0
2007-07-31,7.0026,7.1678,6.8783,6.9909,4896296,0
2007-08-01,6.9076,7.1619,6.8023,7.1619,3258210,0
2007-08-02,7.0669,7.602,7.0669,7.5655,4810791,0
2007-08-03,7.507,7.6561,7.3097,7.453,3805272,0
2007-08-06,7.3533,7.4894,7.1839,7.4017,3318239,0
2007-08-07,7.3533,7.3842,7.0509,7.2147,2457726,0
2007-08-08,7.3432,7.3579,7.1634,7.2584,1976850,0
2007-08-09,6.9281,7.0246,6.6224,6.6341,4204744,0
2007-08-10,6.5846,6.8827,6.2863,6.8491,4397638,0
2007-08-13,6.7834,6.9076,6.7103,6.7145,2327761,0
2007-08-14,6.5786,6.7234,5.8916,6.2424,3663674,0
2007-08-15,6.0012,6.3214,5.988,6.0597,3635631,0
2007-08-16,5.6517,5.9719,5.4194,5.8243,7155650,0
2007-08-17,6.1722,6.1882,5.9178,6.0948,3030257,0
2007-08-20,6.2424,6.4179,6.0553,6.3345,3969436,0
2007-08-21,6.396,6.6298,6.2863,6.5772,2768274,0
2007-08-22,6.6794,6.8521,6.6678,6.8198,6685722,0
2007-08-23,6.871,6.9237,6.6604,6.7585,4308714,0
2007-08-24,6.871,7.061,6.7671,7.0216,2160169,0
2007-08-27,7.0172,7.134,6.9777,7.0536,2130076,0
2007-08-28,6.9573,7.0319,6.6415,6.6927,2188220,0
2007-08-29,6.8081,7.1035,6.795,7.0026,2848304,0
2007-08-30,6.9864,7.121,6.874,6.9837,2907815,0
2007-08-31,7.2058,7.2366,7.0479,7.1678,2671827,0
2007-09-04,7.083,7.3169,7.083,7.121,2535018,0
2007-09-05,7.0509,7.1108,6.9353,7.0509,1976168,0
2007-09-06,7.216,7.216,6.9807,7.1035,1993956,0
2007-09-07,7.1035,7.1035,6.8491,6.9106,1324281,0
2007-09-10,6.969,6.9953,6.6078,6.8843,2113660,0
2007-09-11,7.001,7.1473,6.8887,7.0451,1682718,0
2007-09-12,7.0597,7.2204,6.9909,7.0304,1367382,0
2007-09-13,7.1182,7.1576,7.0582,7.0845,1067775,0
2007-09-14,7.08,7.1518,7.0273,7.0962,465828,0
2007-09-17,7.0655,7.105,6.8506,6.8959,1322912,0
2007-09-18,7.0334,7.3432,6.9909,7.2994,2231313,0
2007-09-19,7.3213,7.5932,7.2584,7.333,2601374,0
2007-09-20,7.3533,7.4412,7.1488,7.2087,1537703,0
2007-09-21,7.387,7.4133,7.3286,7.387,1545907,0
2007-09-24,7.4558,7.586,7.3826,7.545,1938544,0
2007-09-25,7.3842,7.6898,7.3842,7.6428,1858513,0
2007-09-26,7.8212,7.8563,7.7527,7.82,1611577,0
2007-09-27,7.9674,7.9704,7.6268,7.6898,4375750,0
2007-09-28,7.7203,7.7349,7.1649,7.2219,5647365,0
2007-10-01,7.3607,7.7057,7.3607,7.5465,3299768,0
2007-10-02,7.5537,7.5962,7.387,7.5902,2136233,0
2007-10-03,7.6605,7.6605,7.4368,7.5201,1755912,0
2007-10-04,7.5787,7.5844,7.3858,7.4762,954222,0
2007-10-05,7.5683,7.6225,7.4221,7.5976,785951,0
2007-10-08,7.6385,7.6794,7.4719,7.6517,937122,0
2007-10-09,7.6867,7.8402,7.6459,7.8315,1407058,0
2007-10-10,7.6079,7.8869,7.6064,7.83,2080141,0
2007-10-11,7.7628,7.8432,7.4807,7.5435,2108873,0
2007-10-12,7.6385,7.7702,7.602,7.7043,1589690,0
2007-10-15,7.637,7.6561,7.2234,7.3929,3000162,0
2007-10-16,7.3023,7.368,7.1839,7.273,1130017,0
2007-10-17,7.4089,7.4499,7.2613,7.431,1420049,0
2007-10-18,7.3432,7.4661,7.2147,7.4412,2016523,0
2007-10-19,7.4705,7.4705,7.2,7.2219,3747120,0
2007-10-22,7.1634,7.2102,6.9982,7.1781,3028892,0
2007-10-23,7.3533,7.4426,7.2336,7.4121,1259982,0
2007-10-24,7.4499,7.4778,7.1868,7.406,1134805,0
2007-10-25,7.3974,7.3974,7.2395,7.3097,1090345,0
2007-10-26,7.4558,7.5976,7.3958,7.5655,1232622,0
2007-10-29,7.7247,7.8548,7.7247,7.8067,1369432,0
2007-10-30,7.6489,7.6708,7.5742,7.6225,1227834,0
2007-10-31,7.7203,7.7628,7.447,7.605,2138283,0
2007-11-01,7.431,7.4689,7.3432,7.4499,2563069,0
2007-11-02,7.4968,7.5683,7.3388,7.5201,1268877,0
2007-11-05,7.2673,7.58,7.2028,7.39,1499499,0
2007-11-06,7.5187,7.7131,7.3842,7.4982,1594627,0
2007-11-07,7.5333,7.5377,7.2263,7.2569,1163535,0
2007-11-08,7.3666,7.3886,6.8389,7.0479,2298327,0
2007-11-09,6.7775,7.102,6.716,6.9587,1938544,0
2007-11-12,6.8345,6.9383,6.7423,6.8067,1967995,0
2007-11-13,6.8433,7.295,6.8433,7.2613,1534966,0
2007-11-14,7.2599,7.4163,7.0903,7.1063,1558220,0
2007-11-15,6.9163,7.1634,6.8856,6.9733,900866,0
2007-11-16,7.2511,7.4851,6.9807,7.3286,1606829,0
2007-11-19,7.1531,7.3417,7.105,7.2366,1833889,0
2007-11-20,7.1502,7.5216,7.1502,7.3594,1953720,0
2007-11-21,7.0919,7.3651,6.9413,7.1794,2140474,0
2007-11-23,7.102,7.2366,7.0334,7.2028,757907,0
2007-11-26,7.1195,7.2789,6.9587,6.9733,2091427,0
2007-11-27,7.0026,7.219,6.9003,7.1283,1789568,0
2007-11-28,7.2687,7.4221,7.2687,7.4221,1997374,0
2007-11-29,7.3492,7.4661,7.2467,7.4412,1331317,0
2007-11-30,7.5289,7.6035,7.1562,7.235,1842096,0
2007-12-03,7.1824,7.1927,6.9864,7.1708,2245098,0
2007-12-04,6.8228,6.969,6.7834,6.931,2326925,0
2007-12-05,7.0552,7.2804,7.0231,7.2702,1271615,0
2007-12-06,7.1839,7.2862,7.134,7.2687,975600,0
2007-12-07,7.2642,7.4762,7.2629,7.3432,1157381,0
2007-12-10,7.2936,7.3242,7.1649,7.2702,1013734,0
2007-12-11,7.2789,7.3316,6.9953,7.0334,1762748,0
2007-12-12,7.235,7.2906,6.9413,7.0084,1624608,0
2007-12-13,6.9705,7.0903,6.8521,7.0494,1368421,0
2007-12-14,6.855,6.9134,6.684,6.8053,2758078,0
2007-12-17,6.5786,6.6882,6.3097,6.4324,3521601,0
2007-12-18,6.564,6.6487,6.4383,6.624,1549678,0
2007-12-19,6.6152,6.7935,6.5319,6.7703,1611749,0
2007-12-20,6.6913,6.6913,6.5348,6.5874,1208685,0
2007-12-21,6.684,7.0464,6.684,6.985,2273088,0
2007-12-24,7.0903,7.2292,7.0334,7.1781,695658,0
2007-12-26,7.1313,7.1955,7.1093,7.1794,738751,0
2007-12-27,7.1955,7.2862,7.0524,7.0552,1105294,0
2007-12-28,7.0655,7.1854,6.8286,6.871,2355869,0
2007-12-31,6.871,6.9719,6.833,6.871,893316,0
2008-01-02,7.0494,7.0494,6.6913,6.915,1668349,0
2008-01-03,7.0669,7.0772,6.9237,7.064,2102258,0
2008-01-04,7.0216,7.0536,6.8623,6.8988,1777792,0
2008-01-07,7.026,7.026,6.7249,6.8564,1941554,0
2008-01-08,6.9485,6.9953,6.7249,6.7292,2229600,0
2008-01-09,6.7935,7.1298,6.7775,7.121,2038752,0
2008-01-10,6.9616,7.0787,6.8768,6.9938,1394690,0
2008-01-11,6.9559,7.219,6.8973,7.1912,4305222,0
2008-01-14,7.0992,7.2366,7.0363,7.1562,2596752,0
2008-01-15,7.0246,7.0246,6.7789,6.9733,2137885,0
2008-01-16,6.9733,7.0201,6.6078,6.6781,1944118,0
2008-01-17,6.7892,6.7892,6.1913,6.2308,3608195,0
2008-01-18,6.2104,6.2277,6.0056,6.1458,2923949,0
2008-01-22,5.6517,6.1079,5.5686,6.0875,4641493,0
2008-01-23,5.7657,5.9938,5.7117,5.9822,3522479,0
2008-01-24,6.0027,6.2073,5.9514,6.0771,2001594,0
2008-01-25,6.2131,6.2848,5.9764,6.0085,1515914,0
2008-01-28,6.0159,6.2219,5.9544,6.1109,1576358,0
2008-01-29,6.1109,6.1751,6.0889,6.1285,1840351,0
2008-01-30,6.1444,6.3301,6.0786,6.2205,1376270,0
2008-01-31,6.0101,6.3301,5.9559,6.2585,1890663,0
2008-02-01,6.3301,6.5128,6.2834,6.4821,1278248,0
2008-02-04,6.5348,6.5348,6.3945,6.469,765360,0
2008-02-05,6.2877,6.5391,6.1985,6.2644,1569990,0
2008-02-06,6.2863,6.5509,6.2292,6.4339,1510941,0
2008-02-07,6.4266,6.4266,6.1736,6.2235,2275537,0
2008-02-08,6.219,6.2658,6.0889,6.2145,1181325,0
2008-02-11,6.1999,6.3141,6.1195,6.2498,1171047,0
2008-02-12,6.4281,6.5758,6.3228,6.3652,1396245,0
2008-02-13,6.3301,6.3871,6.2512,6.3623,990101,0
2008-02-14,6.3301,6.3739,6.1999,6.2131,2197822,0
2008-02-15,6.1416,6.2965,6.0771,6.2629,924010,0
2008-02-19,6.3111,6.355,6.1401,6.2044,1597584,0
2008-02-20,6.1357,6.4587,6.1035,6.4208,1414698,0
2008-02-21,6.4764,6.6401,6.4485,6.5377,1520260,0
2008-02-22,6.5246,6.7145,6.5055,6.7145,1496660,0
2008-02-25,6.6224,6.7789,6.5217,6.7321,1969322,0
2008-02-26,6.7804,6.9338,6.6356,6.7526,1717875,0
2008-02-27,6.8623,6.9969,6.7131,6.9733,1771481,0
2008-02-28,7.0157,7.2176,6.8534,7.1562,2429166,0
2008-02-29,7.0142,7.0142,6.8155,6.8491,1795551,0
2008-03-03,6.969,7.1445,6.9222,7.1078,2506826,0
2008-03-04,7.1429,7.2642,6.8373,7.001,2456271,0
2008-03-05,7.0363,7.0889,6.7351,6.9864,2538778,0
2008-03-06,7.01,7.0524,6.8198,6.8666,2043113,0
2008-03-07,6.6519,6.8359,6.6211,6.6897,1651528,0
2008-03-10,6.624,6.6604,6.4602,6.5071,2165987,0
2008-03-11,6.738,6.9982,6.5684,6.9763,2194375,0
2008-03-12,6.9281,7.1488,6.8827,7.01,1690858,0
2008-03-13,6.871,6.9413,6.6519,6.9338,1646595,0
2008-03-14,7.01,7.0451,6.681,6.8213,2054598,0
2008-03-17,6.624,6.754,6.5627,6.6824,2084929,0
2008-03-18,6.9192,7.1283,6.8125,7.0509,1625774,0
2008-03-19,7.0582,7.1327,6.6152,6.6356,1954513,0
2008-03-20,6.5846,6.5846,6.3214,6.4455,2032486,0
2008-03-24,6.4661,6.6971,6.4339,6.5772,1530178,0
2008-03-25,6.4515,6.738,6.4515,6.6356,2045926,0
2008-03-26,6.5509,6.7468,6.4777,6.5583,2420431,0
2008-03-27,6.6401,6.7029,6.4632,6.4924,1987252,0
2008-03-28,6.5509,6.6138,6.3637,6.4573,3636654,0
2008-03-31,6.4033,6.5977,6.2848,6.4808,2394797,0
2008-04-01,6.6005,6.6078,6.3929,6.5143,3315743,0
2008-04-02,6.5962,6.7205,6.5113,6.6956,2335590,0
2008-04-03,6.6487,6.7775,6.6093,6.738,1810708,0
2008-04-04,6.7277,6.9705,6.6986,6.95,2028446,0
2008-04-07,7.0391,7.1255,6.9455,6.969,2422157,0
2008-04-08,6.8871,6.9821,6.8636,6.9601,963803,0
2008-04-09,7.001,7.0334,6.9003,6.9413,1615000,0
2008-04-10,6.9046,6.9925,6.8228,6.8988,1233620,0
2008-04-11,6.7834,6.8185,6.6487,6.7,1932063,0
2008-04-14,6.6956,6.9353,6.6868,6.871,1968551,0
2008-04-15,6.915,6.9323,6.7789,6.931,1251249,0
2008-04-16,6.9587,7.0172,6.8813,7.0071,1376084,0
2008-04-17,6.9791,7.1781,6.8929,7.1502,1841171,0
2008-04-18,7.2073,7.2584,7.0377,7.1123,1586852,0
2008-04-21,7.1283,7.2439,7.0655,7.2395,1110116,0
2008-04-22,7.2147,7.2541,6.9879,7.0919,2006166,0
2008-04-23,7.0567,7.235,7.0567,7.1693,1657510,0
2008-04-24,7.2321,7.4412,7.0919,7.333,2235041,0
2008-04-25,7.3097,7.4323,7.181,7.3754,1358983,0
2008-04-28,7.564,7.5829,7.406,7.4426,1772579,0
2008-04-29,7.4426,7.4426,7.2102,7.2569,1445453,0
2008-04-30,7.1985,7.5304,7.0859,7.4017,3251804,0
2008-05-01,7.4615,7.7599,7.4558,7.7335,2936546,0
2008-05-02,7.8359,7.9674,7.7643,7.9061,4011158,0
2008-05-05,7.931,8.1196,7.871,8.1196,2182572,0
2008-05-06,8.1094,8.1094,7.8725,8.0552,1893706,0
2008-05-07,8.0055,8.0361,7.7848,7.871,1736576,0
2008-05-08,7.8563,7.9047,7.6911,7.8067,1526421,0
2008-05-09,7.6883,7.7949,7.6093,7.7029,1579102,0
2008-05-12,7.7716,7.9982,7.6984,7.9411,2074295,0
2008-05-13,8.0055,8.1691,7.9061,8.1313,2743227,0
2008-05-14,8.1136,8.1808,7.9543,8.0215,1415216,0
2008-05-15,8.061,8.26,8.061,8.238,1594310,0
2008-05-16,8.2979,8.3462,8.1282,8.2131,1424387,0
2008-05-19,8.2073,8.2774,8.0932,8.1722,2061970,0
2008-05-20,8.0917,8.1064,7.9324,8.0231,2162741,0
2008-05-21,7.9792,8.1094,7.792,7.8111,2259125,0
2008-05-22,7.9587,7.9734,7.8695,7.9061,1707098,0
2008-05-23,7.9383,8.0084,7.7102,7.871,1503311,0
2008-05-27,7.6633,7.7905,7.5114,7.7891,2106753,0
2008-05-28,7.779,8.2979,7.7774,8.2044,3727595,0
2008-05-29,8.2014,8.2438,8.099,8.1428,1379291,0
2008-05-30,8.2453,8.4002,8.1356,8.238,3060899,0
2008-06-02,8.0932,8.0932,7.6415,7.6824,5764252,0
2008-06-03,7.7335,7.7365,7.2263,7.4048,4972305,0
2008-06-04,7.3316,7.5771,7.2804,7.5157,2000369,0
2008-06-05,7.561,7.8652,7.5289,7.8359,2015867,0
2008-06-06,7.7439,7.9047,7.5742,7.5873,1879205,0
2008-06-09,7.5728,7.909,7.5273,7.8257,3311831,0
2008-06-10,7.7657,7.9148,7.5099,7.7116,2889029,0
2008-06-11,7.7905,7.7905,7.6459,7.6648,2262911,0
2008-06-12,7.7379,7.7891,7.6298,7.6898,2294499,0
2008-06-13,7.6517,7.7481,7.4383,7.6794,3413351,0
2008-06-16,7.6312,7.659,7.5333,7.5524,1623280,0
2008-06-17,7.586,7.7686,7.5406,7.7203,1423136,0
2008-06-18,7.6605,7.83,7.5771,7.798,1159661,0
2008-06-19,7.8548,7.928,7.7716,7.7965,1314027,0
2008-06-20,7.7905,7.9294,7.6093,7.6136,1914296,0
2008-06-23,7.6165,7.6794,7.4032,7.4573,1492928,0
2008-06-24,7.4762,7.4924,7.2789,7.3886,1996006,0
2008-06-25,7.3417,7.4265,7.2569,7.3958,2045418,0
2008-06-26,7.2321,7.3023,7.1634,7.181,2152438,0
2008-06-27,7.1678,7.3213,7.0172,7.3008,2928954,0
2008-06-30,7.3229,7.545,7.2234,7.4792,1621190,0
2008-07-01,7.2613,7.5406,6.9559,7.5055,2878840,0
2008-07-02,7.4938,7.4982,7.2569,7.3155,3482344,0
2008-07-03,7.3125,7.4338,7.2423,7.2511,1765558,0
2008-07-07,7.1108,7.1415,6.909,7.1195,3230788,0
2008-07-08,7.001,7.1415,6.9544,7.1108,2299976,0
2008-07-09,7.1722,7.3638,7.064,7.1225,1779178,0
2008-07-10,7.1371,7.3886,7.001,7.3651,2963028,0
2008-07-11,7.3229,7.4558,7.2058,7.3796,2417396,0
2008-07-14,7.4105,7.5273,7.3052,7.3257,1859783,0
2008-07-15,7.0874,7.4323,7.0874,7.3651,3067179,0
2008-07-16,7.4456,7.7247,7.3097,7.662,3643213,0
2008-07-17,7.8125,7.8125,7.4705,7.5245,2395358,0
2008-07-18,7.5902,7.6283,7.453,7.586,2019810,0
2008-07-21,7.545,8.0552,7.545,7.9441,3293125,0
2008-07-22,7.9471,7.9704,7.6809,7.792,2318833,0
2008-07-23,7.8475,7.8943,7.6575,7.7774,1947650,0
2008-07-24,7.7307,7.7686,7.501,7.5479,1812739,0
2008-07-25,7.5479,7.586,7.3097,7.3125,1932122,0
2008-07-28,7.3579,7.4689,7.2102,7.2467,2562294,0
2008-07-29,7.2658,7.3052,7.1356,7.2847,2641084,0
2008-07-30,7.3638,7.3989,7.2819,7.3492,1680615,0
2008-07-31,7.4383,7.4383,7.241,7.3242,2974369,0
2008-08-01,7.273,7.333,7.2292,7.2819,1393592,0
2008-08-04,7.2556,7.4075,7.235,7.3388,2221697,0
2008-08-05,7.2936,7.6254,7.2673,7.5844,2732720,0
2008-08-06,7.5655,7.8053,7.542,7.773,3072841,0
2008-08-07,7.7277,7.7277,7.4588,7.4807,1758567,0
2008-08-08,7.3666,7.5231,7.2102,7.4206,4083770,0
2008-08-11,7.39,7.39,6.7789,6.8491,4257633,0
2008-08-12,6.8843,6.9573,6.6531,6.7058,2636895,0
2008-08-13,6.5627,6.7307,6.5377,6.6167,2766496,0
2008-08-14,6.7249,6.9427,6.6721,6.915,3291266,0
2008-08-15,6.8887,6.9031,6.7117,6.7716,1773419,0
2008-08-18,6.716,6.7585,6.5904,6.6913,1595692,0
2008-08-19,6.4324,6.8696,6.4324,6.7745,2021893,0
2008-08-20,6.8797,6.8856,6.675,6.7935,1615285,0
2008-08-21,6.7731,6.8944,6.7423,6.8755,1023088,0
2008-08-22,6.906,6.9179,6.738,6.7789,1654113,0
2008-08-25,6.8286,6.874,6.7321,6.7687,1197915,0
2008-08-26,6.7731,6.7789,6.3564,6.4149,3107686,0
2008-08-27,6.4339,6.7074,6.431,6.6021,2543870,0
2008-08-28,6.6005,6.7453,6.5071,6.7249,1639288,0
2008-08-29,6.7103,6.7497,6.5421,6.5495,723855,0
2008-09-02,6.4676,6.4895,6.2629,6.2834,2474765,0
2008-09-03,6.2789,6.2907,5.9866,6.0567,3565843,0
2008-09-04,5.985,6.1342,5.8097,5.9719,3827567,0
2008-09-05,5.8476,5.8754,5.6649,5.8345,5525744,0
2008-09-08,5.9574,5.9924,5.8287,5.893,3417721,0
2008-09-09,5.7015,5.8491,5.4266,5.4398,6675012,0
2008-09-10,5.5114,5.5232,5.3141,5.4617,4405498,0
2008-09-11,5.2337,5.51,5.2248,5.4969,4666305,0
2008-09-12,5.4617,5.7439,5.4208,5.6825,3286174,0
2008-09-15,5.2468,5.6314,5.1212,5.3609,3239628,0
2008-09-16,5.0845,5.0845,4.8478,5.0407,6826024,0
2008-09-17,4.7512,4.8157,4.5334,4.551,5790015,0
2008-09-18,4.6899,4.8141,4.3755,4.5407,7172558,0
2008-09-19,5.007,5.1884,4.9237,5.0086,3968085,0
2008-09-22,5.2307,5.2307,4.9428,4.9662,4015087,0
2008-09-23,4.9062,4.9939,4.4896,4.6183,4910471,0
2008-09-24,4.6694,4.6694,4.4472,4.6226,3394437,0
2008-09-25,4.6635,4.8609,4.5846,4.8462,2893193,0
2008-09-26,4.6269,4.7221,4.5349,4.6401,2284338,0
2008-09-29,4.4808,4.4808,3.7469,3.8828,7829111,0
2008-09-30,3.9472,4.1577,3.8727,4.1446,4759908,0
2008-10-01,4.0949,4.2923,3.9823,4.203,3517044,0
2008-10-02,3.9663,4.162,3.8171,3.8961,3602633,0
2008-10-03,4.0231,4.0627,3.6591,3.7206,4280930,0
2008-10-06,3.3449,3.377,2.9429,3.244,8257121,0
2008-10-07,3.3623,3.3741,2.8698,2.9297,5876681,0
2008-10-08,2.7791,3.07,2.5584,3.0247,7515641,0
2008-10-09,3.0642,3.1198,2.7103,2.7265,4566690,0
2008-10-10,2.4385,2.7235,2.0306,2.6344,6126214,0
2008-10-13,2.9544,3.3083,2.8215,3.2718,4153912,0
2008-10-14,3.4648,3.5831,3.2791,3.3813,4597885,0
2008-10-15,3.3186,3.3186,2.7456,2.7703,3551335,0
2008-10-16,2.9093,2.9764,2.6403,2.9764,4120882,0
2008-10-17,2.9575,3.2528,2.6621,3.0335,5024072,0
2008-10-20,3.0847,3.3844,2.9633,3.3537,5326106,0
2008-10-21,3.0889,3.2192,2.9998,3.0407,3460237,0
2008-10-22,2.7557,2.8229,2.5584,2.6737,5302816,0
2008-10-23,2.6153,2.7382,2.3917,2.5539,4505988,0
2008-10-24,2.2178,2.589,2.2178,2.5539,2992744,0
2008-10-27,2.4385,2.5247,2.3523,2.4502,2658621,0
2008-10-28,2.5994,2.7908,2.4619,2.7908,4119244,0
2008-10-29,2.7498,3.0963,2.7046,2.9795,4018003,0
2008-10-30,3.1314,3.4209,3.1168,3.3755,3890239,0
2008-10-31,3.3785,3.3945,3.2718,3.3623,3317736,0
2008-11-03,3.3463,3.5495,3.2659,3.5042,3881757,0
2008-11-04,3.6768,3.722,3.5452,3.706,4803603,0
2008-11-05,3.4765,3.6095,3.3214,3.3287,3966486,0
2008-11-06,3.3214,3.3785,3.073,3.1373,3953262,0
2008-11-07,3.5086,3.5086,3.1855,3.339,8224271,0
2008-11-10,3.4502,3.4984,3.2747,3.3902,5214624,0
2008-11-11,3.2338,3.2805,3.1021,3.2075,3226828,0
2008-11-12,3.0935,3.1798,2.9633,3.0043,4802771,0
2008-11-13,3.0626,3.5115,2.8741,3.4941,4894134,0
2008-11-14,3.2791,3.3566,3.1066,3.1299,3320689,0
2008-11-17,3.1855,3.3303,3.1242,3.2001,3566233,0
2008-11-18,3.2762,3.3886,3.1314,3.339,7193577,0
2008-11-19,3.2791,3.32,2.877,2.8858,3884163,0
2008-11-20,2.785,2.8435,2.4692,2.5145,7587436,0
2008-11-21,2.744,2.8039,2.2835,2.7382,11329234,0
2008-11-24,2.8113,3.01,2.7908,2.9239,3127808,0
2008-11-25,3.01,3.0349,2.7602,2.8317,3482533,0
2008-11-26,2.8435,3.1535,2.8201,3.1314,3107363,0
2008-11-28,3.0453,3.0612,2.9927,3.0584,1335629,0
2008-12-01,2.8347,2.88,2.6051,2.6505,2252712,0
2008-12-02,2.7279,2.8887,2.7031,2.883,2761729,0
2008-12-03,2.8522,2.9472,2.7089,2.8098,3265602,0
2008-12-04,2.8274,2.8858,2.6021,2.7016,3256584,0
2008-12-05,2.6958,2.9297,2.6138,2.9121,2280137,0
2008-12-08,3.0599,3.0612,2.8653,2.9239,3010955,0
2008-12-09,2.8493,3.0758,2.8259,3.0247,4311831,0
2008-12-10,3.0569,3.2645,3.0569,3.187,3572186,0
2008-12-11,3.1211,3.3976,3.0773,3.1153,3781438,0
2008-12-12,3.0394,3.3274,3.0247,3.304,3927466,0
2008-12-15,3.1884,3.4442,3.1884,3.3668,3091750,0
2008-12-16,3.3492,3.6607,3.3376,3.6416,3183655,0
2008-12-17,3.4559,3.5012,3.377,3.4296,3810810,0
2008-12-18,3.4822,3.5685,3.3172,3.4004,2373834,0
2008-12-19,3.4385,3.5699,3.3945,3.4911,2977708,0
2008-12-22,3.4765,3.4926,3.1798,3.241,3742553,0
2008-12-23,3.3025,3.3186,3.244,3.2879,2176761,0
2008-12-24,3.3331,3.361,3.2528,3.2849,1456121,0
2008-12-26,3.2909,3.3712,3.2864,3.3229,1732065,0
2008-12-29,3.2909,3.4326,3.2732,3.3741,2715772,0
2008-12-30,3.5568,3.5641,3.4486,3.5058,4943017,0
2008-12-31,3.5261,3.5626,3.4867,3.5393,2350638,0
2009-01-02,3.5058,3.6534,3.4984,3.5847,1729030,0
2009-01-05,3.5671,3.7528,3.5335,3.6723,3261800,0
2009-01-06,3.8347,3.8347,3.589,3.6226,3589298,0
2009-01-07,3.5877,3.5978,3.3258,3.4063,3425999,0
2009-01-08,3.4355,3.5305,3.3668,3.5247,2583176,0
2009-01-09,3.5393,3.687,3.4678,3.646,3372273,0
2009-01-12,3.6197,3.6255,3.3317,3.3712,2554410,0
2009-01-13,3.3623,3.5831,3.301,3.4968,4856368,0
2009-01-14,3.3801,3.3801,3.1695,3.2702,2969846,0
2009-01-15,3.1373,3.3274,3.0553,3.2499,3063668,0
2009-01-16,3.3214,3.3859,3.2294,3.3508,2569984,0
2009-01-20,3.2835,3.2966,3.07,3.1226,2713253,0
2009-01-21,3.1066,3.3274,3.1066,3.3113,1993435,0
2009-01-22,3.1577,3.32,3.1373,3.2805,2012528,0
2009-01-23,3.0832,3.3054,3.0363,3.2864,1684139,0
2009-01-26,3.2952,3.3859,3.263,3.3068,2088757,0
2009-01-27,3.2776,3.3492,3.2264,3.2805,1379991,0
2009-01-28,3.3245,3.4077,3.2616,3.3755,1807374,0
2009-01-29,3.282,3.3346,3.2016,3.2324,1998801,0
2009-01-30,3.2308,3.2791,3.1329,3.1695,1710888,0
2009-02-02,3.1021,3.1284,2.9823,3.0116,2828567,0
2009-02-03,2.9312,3.0716,2.9239,3.0247,4941206,0
2009-02-04,3.019,3.1021,2.9429,2.9807,2676886,0
2009-02-05,3.0174,3.1095,2.9487,3.0919,1596042,0
2009-02-06,3.0773,3.2659,3.0773,3.2528,2427693,0
2009-02-09,3.2512,3.4223,3.2381,3.3477,3389663,0
2009-02-10,3.4077,3.4268,3.2279,3.2572,3798061,0
2009-02-11,3.3785,3.3902,3.2791,3.3287,2349236,0
2009-02-12,3.1929,3.2995,3.1782,3.2952,2307262,0
2009-02-13,3.3172,3.3477,3.2163,3.2353,2955569,0
2009-02-17,3.1314,3.184,3.0817,3.0862,3067965,0
2009-02-18,3.0758,3.0788,2.9239,2.9676,2185072,0
2009-02-19,3.0335,3.051,2.9327,2.9575,1697960,0
2009-02-20,2.9604,2.9721,2.8156,2.8756,2739398,0
2009-02-23,2.9107,2.9107,2.6037,2.6358,2961519,0
2009-02-24,2.6314,2.7469,2.5466,2.7309,1734929,0
2009-02-25,2.725,2.9297,2.6403,2.8507,3699111,0
2009-02-26,2.9385,2.975,2.8976,2.9121,2756559,0
2009-02-27,2.8185,3.0116,2.8142,2.9121,2867356,0
2009-03-02,2.8478,2.8844,2.785,2.7952,2782782,0
2009-03-03,2.8946,2.8989,2.6972,2.7629,5715486,0
2009-03-04,2.8185,2.8916,2.7893,2.8215,3380011,0
2009-03-05,2.8025,2.8039,2.6944,2.7177,2127749,0
2009-03-06,2.7659,2.8303,2.63,2.6944,4056415,0
2009-03-09,2.6798,2.7396,2.627,2.6621,1862581,0
2009-03-10,2.7908,2.8726,2.7602,2.8669,2723900,0
2009-03-11,2.8522,2.8711,2.7703,2.7835,2374365,0
2009-03-12,2.7776,2.8726,2.7485,2.8726,1632715,0
2009-03-13,2.9121,2.9413,2.7541,2.9166,1149280,0
2009-03-16,2.9969,3.0335,2.8961,2.9166,1130050,0
2009-03-17,2.8961,3.1008,2.8932,3.0979,2222636,0
2009-03-18,3.07,3.2308,2.9998,3.2133,3132861,0
2009-03-19,3.2776,3.3508,3.2016,3.3346,2219158,0
2009-03-20,3.3156,3.3214,3.1592,3.1782,2063926,0
2009-03-23,3.2338,3.4004,3.1738,3.4004,1723410,0
2009-03-24,3.3068,3.3902,3.2732,3.3068,2149021,0
2009-03-25,3.3068,3.3886,3.1943,3.2324,2402056,0
2009-03-26,3.2747,3.4092,3.2689,3.4004,2661267,0
2009-03-27,3.3303,3.4648,3.3068,3.3477,2530421,0
2009-03-30,3.2674,3.2674,3.111,3.1826,2093768,0
2009-03-31,3.2702,3.3186,3.1211,3.1211,3045049,0
2009-04-01,3.2045,3.3668,3.1651,3.3566,3257317,0
2009-04-02,3.4867,3.5877,3.4209,3.4545,2484997,0
2009-04-03,3.434,3.5524,3.3859,3.5218,4240771,0
2009-04-06,3.4911,3.4968,3.3331,3.3566,2626405,0
2009-04-07,3.3214,3.4165,3.2864,3.3245,2201141,0
2009-04-08,3.3712,3.4589,3.3346,3.396,2018294,0
2009-04-09,3.5231,3.6358,3.4941,3.6299,2302975,0
2009-04-13,3.5671,3.6313,3.513,3.5993,1346123,0
2009-04-14,3.5467,3.6665,3.5321,3.573,3627261,0
2009-04-15,3.5231,3.614,3.4852,3.5861,1935987,0
2009-04-16,3.6416,3.7498,3.5949,3.722,2001049,0
2009-04-17,3.6403,3.7688,3.6081,3.7352,2964382,0
2009-04-20,3.6518,3.6518,3.4765,3.5189,1607927,0
2009-04-21,3.5189,3.6226,3.4896,3.6066,1567657,0
2009-04-22,3.573,3.6738,3.5671,3.5745,1883535,0
2009-04-23,3.6124,3.7323,3.5641,3.7191,2504845,0
2009-04-24,3.7661,3.9442,3.7235,3.9209,3738999,0
2009-04-27,3.934,3.9472,3.8112,3.8874,3774726,0
2009-04-28,3.8375,3.9063,3.7924,3.8507,1960006,0
2009-04-29,3.9063,4.1796,3.9063,4.1606,3361409,0
2009-04-30,4.1957,4.263,4.1183,4.1256,3671429,0
2009-05-01,4.0933,4.263,4.0933,4.2556,2980966,0
2009-05-04,4.2439,4.4005,4.2307,4.3915,3903092,0
2009-05-05,4.3915,4.4428,4.2644,4.3449,2990504,0
2009-05-06,4.2821,4.3742,4.2498,4.3404,1808398,0
2009-05-07,4.3638,4.3638,4.0729,4.1153,2503536,0
2009-05-08,4.2498,4.2893,4.162,4.2424,1404424,0
2009-05-11,4.2599,4.2599,4.0933,4.1533,1936627,0
2009-05-12,4.2439,4.2586,4.1123,4.2148,1937122,0
2009-05-13,4.0933,4.0933,3.9677,3.991,1618149,0
2009-05-14,3.994,4.0802,3.9663,4.0524,2262428,0
2009-05-15,4.1357,4.1357,3.9735,4.0057,698005,0
2009-05-18,4.1957,4.3536,4.1488,4.336,2618010,0
2009-05-19,4.3126,4.4749,4.3054,4.3755,1639731,0
2009-05-20,4.4764,4.5218,4.3624,4.3873,1626526,0
2009-05-21,4.2498,4.3404,4.1386,4.2002,1909917,0
2009-05-22,4.225,4.3054,4.1519,4.2747,1755481,0
2009-05-26,4.2615,4.5699,4.2454,4.551,2998351,0
2009-05-27,4.5567,4.5714,4.3697,4.396,3882666,0
2009-05-28,4.4676,4.7775,4.4456,4.7175,3996670,0
2009-05-29,4.649,4.7015,4.5319,4.5685,2140651,0
2009-06-01,4.7629,4.7716,4.6183,4.6299,2560853,0
2009-06-02,4.6446,4.7352,4.6066,4.6739,2950518,0
2009-06-03,4.5846,4.6386,4.3389,4.4062,2783284,0
2009-06-04,4.4151,4.5231,4.3915,4.4939,2578942,0
2009-06-05,4.6386,4.6607,4.3974,4.4238,2426501,0
2009-06-08,4.361,4.4955,4.3404,4.4456,1468510,0
2009-06-09,4.5319,4.5641,4.4091,4.4164,1319647,0
2009-06-10,4.5012,4.513,4.3726,4.4442,1562763,0
2009-06-11,4.5481,4.7073,4.4193,4.6781,1714813,0
2009-06-12,4.592,4.6446,4.5202,4.6314,1072245,0
2009-06-15,4.4603,4.5012,4.2907,4.3551,2444057,0
2009-06-16,4.4005,4.4005,4.2221,4.2439,1972464,0
2009-06-17,4.1649,4.2191,4.07,4.1431,3321221,0
2009-06-18,4.0758,4.2527,4.07,4.1752,1578745,0
2009-06-19,4.301,4.301,4.1665,4.1929,2249290,0
2009-06-22,4.0466,4.0554,3.9326,3.9442,2108448,0
2009-06-23,4.0057,4.108,3.9137,3.931,4014670,0
2009-06-24,4.0452,4.1548,3.9778,4.0655,4177962,0
2009-06-25,4.0655,4.2103,4.0158,4.1416,2893148,0
2009-06-26,4.1767,4.4209,4.1679,4.4047,2479188,0
2009-06-29,4.3638,4.4399,4.3332,4.4383,2762218,0
2009-06-30,4.4164,4.4574,4.3697,4.3843,2378767,0
2009-07-01,4.5116,4.5685,4.4515,4.5012,1237766,0
2009-07-02,4.434,4.434,4.2821,4.3288,1208615,0
2009-07-06,4.2206,4.3186,4.1796,4.317,1629603,0
2009-07-07,4.263,4.2761,4.086,4.0992,1392887,0
2009-07-08,4.0992,4.1665,4.0219,4.086,1414824,0
2009-07-09,4.1504,4.1504,4.0291,4.0817,755620,0
2009-07-10,3.9955,4.067,3.9647,4.0554,1042973,0
2009-07-13,4.051,4.2015,3.9472,4.1767,1022502,0
2009-07-14,4.1811,4.2148,4.1123,4.1519,1154061,0
2009-07-15,4.2454,4.3814,4.2307,4.3375,1263673,0
2009-07-16,4.2498,4.3783,4.2411,4.3112,822598,0
2009-07-17,4.336,4.3843,4.3243,4.3638,693892,0
2009-07-20,4.3843,4.4442,4.3551,4.3931,914017,0
2009-07-21,4.3827,4.4252,4.263,4.2833,2831424,0
2009-07-22,4.2673,4.317,4.2542,4.2732,3260682,0
2009-07-23,4.3112,4.3112,4.2002,4.2088,4122975,0
2009-07-24,4.3228,4.5275,4.2702,4.51,5824862,0
2009-07-27,4.583,4.9237,4.583,4.8741,4980258,0
2009-07-28,4.7439,4.9194,4.684,4.8975,2532631,0
2009-07-29,4.7512,4.8199,4.6796,4.7439,2280124,0
2009-07-30,4.7937,4.8814,4.779,4.8141,1922747,0
2009-07-31,4.7643,5.0055,4.7615,4.9281,3260553,0
2009-08-03,5.0525,5.1591,5.0407,5.0554,2784509,0
2009-08-04,5.0656,5.1021,4.972,5.0217,1680985,0
2009-08-05,5.0363,5.127,4.9705,5.1167,1937042,0
2009-08-06,5.0933,5.1607,5.0567,5.1197,2388588,0
2009-08-07,5.2175,5.2907,5.146,5.1607,2675746,0
2009-08-10,5.1284,5.1372,4.9792,5.1299,4101273,0
2009-08-11,5.0435,5.0728,4.9632,5.0495,1837304,0
2009-08-12,4.9589,4.9823,4.8814,4.915,3497367,0
2009-08-13,4.9515,4.975,4.8609,4.9194,2071888,0
2009-08-14,4.9325,4.9486,4.7805,4.877,1521342,0
2009-08-17,4.7059,4.801,4.6592,4.7249,1279405,0
2009-08-18,4.7542,4.8535,4.7352,4.8389,1755105,0
2009-08-19,4.7381,4.9998,4.7322,4.9646,2462170,0
2009-08-20,4.9573,5.0597,4.9573,5.0129,2122620,0
2009-08-21,5.0172,5.0393,4.9764,5.0348,1482953,0
2009-08-24,5.1021,5.1869,5.0363,5.07,2215493,0
2009-08-25,5.1357,5.1826,5.0435,5.0626,1479434,0
2009-08-26,5.0363,5.162,5.0187,5.143,1389990,0
2009-08-27,5.241,5.2426,5.048,5.1795,1638880,0
2009-08-28,5.2103,5.26,5.1607,5.1942,1782327,0
2009-08-31,5.1065,5.3987,5.0874,5.3506,4104295,0
2009-09-01,5.3784,5.3974,5.1108,5.1313,2151991,0
2009-09-02,5.0217,5.1167,4.9954,5.0817,1865889,0
2009-09-03,5.1123,5.143,5.0831,5.1401,998769,0
2009-09-04,5.1607,5.2264,5.1182,5.2089,1611635,0
2009-09-08,5.3724,5.3798,5.2921,5.3551,1428875,0
2009-09-09,5.4092,5.4705,5.3594,5.3959,1506186,0
2009-09-10,5.3536,5.4749,5.3229,5.4603,1162194,0
2009-09-11,5.488,5.488,5.3652,5.3798,1259176,0
2009-09-14,5.4018,5.5202,5.3477,5.507,1444330,0
2009-09-15,5.5202,5.5727,5.4764,5.564,826066,0
2009-09-16,5.6254,5.7191,5.5655,5.7175,1596765,0
2009-09-17,5.6533,5.7643,5.6459,5.6679,964458,0
2009-09-18,5.8038,5.8038,5.6737,5.7132,1731492,0
2009-09-21,5.6547,5.6869,5.5554,5.6693,2027448,0
2009-09-22,5.6971,5.8038,5.6853,5.7761,876652,0
2009-09-23,5.6956,5.7278,5.5612,5.5655,1701319,0
2009-09-24,5.5963,5.624,5.4529,5.5554,2181110,0
2009-09-25,5.5318,5.5963,5.4777,5.5406,1342486,0
2009-09-28,5.5918,5.6943,5.5479,5.6693,1154430,0
2009-09-29,5.6927,5.7395,5.6459,5.6679,4337374,0
2009-09-30,5.6649,5.8111,5.5056,5.5451,5904123,0
2009-10-01,5.5596,5.5845,5.4851,5.5027,2229848,0
2009-10-02,5.4749,5.7146,5.4529,5.6635,2380937,0
2009-10-05,5.6956,5.8434,5.6956,5.8287,1637794,0
2009-10-06,5.8491,5.969,5.7657,5.8097,2106161,0
2009-10-07,5.7366,5.7951,5.7044,5.7951,1141101,0
2009-10-08,5.8565,5.8885,5.7731,5.8521,1330836,0
2009-10-09,5.8799,5.9559,5.8272,5.9355,1601806,0
2009-10-12,5.9924,6.0655,5.9397,5.9866,1209867,0
2009-10-13,5.9749,6.0918,5.9119,6.0363,1120550,0
2009-10-14,6.2014,6.2453,6.0962,6.2337,2508343,0
2009-10-15,6.2073,6.3827,6.181,6.3448,3056283,0
2009-10-16,6.2262,6.3111,6.181,6.2439,1913133,0
2009-10-19,6.2219,6.3666,6.1767,6.3111,1901040,0
2009-10-20,6.0319,6.1458,5.9119,6.0509,3578149,0
2009-10-21,5.9749,6.1167,5.9749,6.0041,1773049,0
2009-10-22,6.0465,6.105,5.9938,6.0582,2013798,0
2009-10-23,6.1372,6.1372,5.8476,5.9149,3383826,0
2009-10-26,5.9501,6.0377,5.8476,5.9178,2485537,0
2009-10-27,5.8667,5.9514,5.8111,5.8754,2546980,0
2009-10-28,5.8491,5.8535,5.5245,5.5451,2902451,0
2009-10-29,5.6137,5.9603,5.5524,5.9062,1857825,0
2009-10-30,5.8754,5.9529,5.6137,5.6314,3237824,0
2009-11-02,5.6722,5.7819,5.5933,5.681,1638231,0
2009-11-03,5.6006,5.8521,5.6006,5.814,1963117,0
2009-11-04,5.8959,5.9135,5.7103,5.7541,2118816,0
2009-11-05,5.8872,5.9997,5.8082,5.988,1514990,0
2009-11-06,5.9514,6.0437,5.9209,5.9968,1650603,0
2009-11-09,6.0978,6.1313,5.9866,6.0232,4115527,0
2009-11-10,5.9807,6.0187,5.8535,5.9529,3860398,0
2009-11-11,6.0275,6.0495,5.8828,5.9501,2802370,0
2009-11-12,6.0129,6.0129,5.7498,5.8272,2457258,0
2009-11-13,5.7235,5.8638,5.6517,5.8213,2458539,0
2009-11-16,5.9062,6.0406,5.8754,6.0202,2149359,0
2009-11-17,5.8901,5.893,5.7247,5.76,5128450,0
2009-11-18,5.7584,5.8593,5.4924,5.5801,3939377,0
2009-11-19,5.6883,5.6883,5.4543,5.5845,2011657,0
2009-11-20,5.5991,5.605,5.4867,5.5508,1348384,0
2009-11-23,5.5318,5.5524,5.4851,5.5305,1876162,0
2009-11-24,5.4867,5.5232,5.3798,5.5232,1255057,0
2009-11-25,5.4909,5.513,5.4237,5.4823,1616708,0
2009-11-27,5.2702,5.4472,5.2163,5.3477,1275035,0
2009-11-30,5.3346,5.428,5.2849,5.3477,1814416,0
2009-12-01,5.5013,5.6123,5.4896,5.6022,1776110,0
2009-12-02,5.5655,5.6445,5.5554,5.6431,1540137,0
2009-12-03,5.6137,5.6722,5.5318,5.5377,1505990,0
2009-12-04,5.6722,5.6737,5.4559,5.4735,2229626,0
2009-12-07,5.4502,5.6416,5.4383,5.5817,1383325,0
2009-12-08,5.4837,5.5406,5.4311,5.5363,1717240,0
2009-12-09,5.5261,5.5859,5.4909,5.5714,1449327,0
2009-12-10,5.5904,5.6898,5.5143,5.6533,1597180,0
2009-12-11,5.6883,5.7409,5.6416,5.7044,1956991,0
2009-12-14,5.7162,5.7175,5.6533,5.6635,1572385,0
2009-12-15,5.6254,5.7425,5.5801,5.6853,1630078,0
2009-12-16,5.6825,5.7175,5.6343,5.6971,1148888,0
2009-12-17,5.5495,5.5933,5.4311,5.4354,1603609,0
2009-12-18,5.3857,5.4296,5.2951,5.3724,2324353,0
2009-12-21,5.4033,5.5318,5.3798,5.4296,1700163,0
2009-12-22,5.4369,5.5333,5.4092,5.4983,1041762,0
2009-12-23,5.4705,5.5933,5.4472,5.513,1656157,0
2009-12-24,5.5436,5.6108,5.5172,5.5977,288908,0
2009-12-28,5.5991,5.6606,5.5596,5.6254,831959,0
2009-12-29,5.6416,5.7907,5.5963,5.703,1175524,0
2009-12-30,5.7103,5.7834,5.703,5.7541,1970825,0
2009-12-31,5.7556,5.798,5.7044,5.7191,855177,0
2010-01-04,5.8025,5.8843,5.7907,5.8345,1660906,0
2010-01-05,5.8754,5.8754,5.7746,5.8419,1578778,0
2010-01-06,5.76,5.8359,5.7146,5.8111,1512686,0
2010-01-07,5.7162,5.7395,5.6577,5.7366,1607450,0
2010-01-08,5.57,5.8916,5.4924,5.833,2139744,0
2010-01-11,5.8038,5.9003,5.8038,5.871,2278154,0
2010-01-12,5.7819,5.7848,5.6825,5.7541,3940494,0
2010-01-13,5.703,5.8066,5.6372,5.7425,2971545,0
2010-01-14,5.605,5.7483,5.6035,5.6737,1588262,0
2010-01-15,5.5772,5.6416,5.5451,5.6167,2385743,0
2010-01-19,5.4325,5.5333,5.3419,5.4764,2356536,0
2010-01-20,5.2585,5.3184,5.2103,5.2614,3459207,0
2010-01-21,5.1985,5.2585,5.0802,5.1035,3087494,0
2010-01-22,4.9705,5.0291,4.9135,4.9764,3159998,0
2010-01-25,5.0246,5.1927,4.9297,5.0172,1704970,0
2010-01-26,4.9062,4.95,4.8551,4.8988,2431758,0
2010-01-27,4.8375,4.9048,4.798,4.8814,1708812,0
2010-01-28,4.8594,4.9486,4.8272,4.8945,1960039,0
2010-01-29,4.9998,5.0728,4.8785,4.9778,4135807,0
2010-02-01,4.8638,5.1781,4.8609,5.1416,2658570,0
2010-02-02,5.1533,5.2351,5.1197,5.2074,2522237,0
2010-02-03,5.086,5.2044,5.0802,5.0919,2135967,0
2010-02-04,4.9764,4.9764,4.8097,4.8652,3387924,0
2010-02-05,4.8652,4.9297,4.7307,4.9048,2664354,0
2010-02-08,4.8316,4.915,4.8053,4.8375,1535409,0
2010-02-09,4.8988,5.0802,4.8975,5.0582,2164005,0
2010-02-10,5.0626,5.0802,4.9341,4.9778,1147006,0
2010-02-11,4.9413,5.1094,4.8931,5.067,1089094,0
2010-02-12,4.9544,5.0201,4.9237,4.9983,891821,0
2010-02-16,5.0963,5.1722,5.0086,5.0948,816521,0
2010-02-17,5.1284,5.2074,5.1226,5.1768,1317908,0
2010-02-18,5.1357,5.3083,5.1357,5.2761,1956239,0
2010-02-19,5.2614,5.3169,5.2248,5.2614,906462,0
2010-02-22,5.3433,5.3667,5.2294,5.2511,1107603,0
2010-02-23,5.1607,5.2205,5.0685,5.0991,1094721,0
2010-02-24,5.1254,5.1284,4.9544,4.9954,1916361,0
2010-02-25,4.8887,5.0378,4.8609,5.0304,1424316,0
2010-02-26,5.0963,5.0963,4.9341,4.9836,1231557,0
2010-03-01,5.0086,5.149,4.9836,5.1021,1269584,0
2010-03-02,5.1649,5.1649,5.1065,5.1344,854931,0
2010-03-03,5.1826,5.2804,5.1182,5.1445,1271621,0
2010-03-04,5.1475,5.2001,5.0435,5.1035,1302324,0
2010-03-05,5.2058,5.263,5.1942,5.2541,1569667,0
2010-03-08,5.26,5.263,5.149,5.1854,1594627,0
2010-03-09,5.1722,5.26,5.1517,5.1971,1241322,0
2010-03-10,5.2702,5.3316,5.2498,5.2864,926999,0
2010-03-11,5.26,5.2981,5.2278,5.2571,756330,0
2010-03-12,5.2864,5.2907,5.184,5.2044,771005,0
2010-03-15,5.2074,5.2702,5.1635,5.2541,713441,0
2010-03-16,5.2498,5.3243,5.2147,5.282,1303652,0
2010-03-17,5.3111,5.3229,5.2322,5.2702,1155250,0
2010-03-18,5.1738,5.2936,5.1738,5.2395,1156222,0
2010-03-19,5.2746,5.2761,5.146,5.1753,896164,0
2010-03-22,5.1167,5.2074,5.0948,5.1722,898405,0
2010-03-23,5.238,5.2483,5.1679,5.2044,1167439,0
2010-03-24,5.1884,5.2585,5.0963,5.1284,1810759,0
2010-03-25,5.1357,5.162,4.9998,5.0275,1305146,0
2010-03-26,5.0099,5.0187,4.8857,4.9852,2371560,0
2010-03-29,5.1254,5.263,5.1212,5.263,3254026,0
2010-03-30,5.2294,5.2981,5.143,5.2016,2407848,0
2010-03-31,5.2264,5.3842,5.1826,5.3798,1908353,0
2010-04-01,5.4311,5.6445,5.4092,5.6386,3009817,0
2010-04-05,5.6971,5.7293,5.6211,5.6517,1836880,0
2010-04-06,5.6064,5.6943,5.5933,5.6517,1569265,0
2010-04-07,5.5904,5.6869,5.5524,5.6343,2839406,0
2010-04-08,5.5596,5.8272,5.5451,5.8198,2911274,0
2010-04-09,5.8156,5.9135,5.7688,5.8009,2172045,0
2010-04-12,5.7921,5.8038,5.6943,5.7088,1551729,0
2010-04-13,5.6796,5.833,5.6796,5.8009,2285911,0
2010-04-14,5.7995,5.9938,5.7995,5.988,2220758,0
2010-04-15,5.8622,5.9544,5.8622,5.9003,1381643,0
2010-04-16,5.8156,5.9003,5.703,5.7526,1333447,0
2010-04-19,5.7469,5.8272,5.7074,5.7571,1140518,0
2010-04-20,5.7803,5.8799,5.7688,5.8287,1173250,0
2010-04-21,5.839,5.8784,5.7643,5.8507,1151521,0
2010-04-22,5.8213,5.8228,5.7206,5.7965,1278235,0
2010-04-23,5.7395,5.7863,5.703,5.7717,1275187,0
2010-04-26,5.7863,5.8375,5.7366,5.7774,940165,0
2010-04-27,5.7717,5.8696,5.6562,5.6693,3077109,0
2010-04-28,5.7088,5.7746,5.6459,5.7206,1996323,0
2010-04-29,5.7366,5.839,5.7321,5.7556,1584246,0
2010-04-30,5.7717,5.8302,5.6943,5.7526,1662968,0
2010-05-03,5.9164,6.0904,5.8988,6.0275,3580563,0
2010-05-04,5.9734,5.9938,5.703,5.7556,2800796,0
2010-05-05,5.6445,5.7321,5.5406,5.6254,2123656,0
2010-05-06,5.6035,5.6094,5.1344,5.3433,3278300,0
2010-05-07,5.2511,5.3696,5.1182,5.2307,3339775,0
2010-05-10,5.5086,5.6971,5.5086,5.6327,3167931,0
2010-05-11,5.5568,5.7088,5.5187,5.5539,2659442,0
2010-05-12,5.6562,5.6943,5.6196,5.6343,1308696,0
2010-05-13,5.6505,5.7247,5.6064,5.678,1708571,0
2010-05-14,5.6635,5.6635,5.5013,5.5539,2682254,0
2010-05-17,5.5508,5.6269,5.4165,5.5363,1912934,0
2010-05-18,5.6299,5.7059,5.3711,5.3946,2867744,0
2010-05-19,5.3127,5.4092,5.2557,5.3067,1732858,0
2010-05-20,5.2117,5.2571,5.0817,5.1795,2446782,0
2010-05-21,5.0262,5.4486,5.0129,5.3784,3964496,0
2010-05-24,5.3375,5.3842,5.2191,5.2294,2159282,0
2010-05-25,5.0554,5.184,5.0013,5.1649,2529622,0
2010-05-26,5.1254,5.3652,5.1254,5.2132,3986502,0
2010-05-27,5.3724,5.4777,5.3243,5.4777,2087335,0
2010-05-28,5.4617,5.5859,5.4003,5.529,2280441,0
2010-06-01,5.4574,5.5727,5.3974,5.4092,2281101,0
2010-06-02,5.4457,5.6431,5.3638,5.6431,2219567,0
2010-06-03,5.6226,5.6956,5.5245,5.6693,2354823,0
2010-06-04,5.5406,5.6679,5.469,5.4953,1871408,0
2010-06-07,5.4909,5.5727,5.4237,5.4369,2256325,0
2010-06-08,5.4369,5.5261,5.4208,5.5086,2202514,0
2010-06-09,5.5554,5.6269,5.5202,5.5363,1302661,0
2010-06-10,5.6679,5.6707,5.5801,5.6649,3027299,0
2010-06-11,5.6196,5.7395,5.6137,5.7175,1216673,0
2010-06-14,5.7526,5.7893,5.624,5.6284,2529965,0
2010-06-15,5.703,5.703,5.6137,5.6679,2841928,0
2010-06-16,5.6284,5.6971,5.5787,5.6635,1968768,0
2010-06-17,5.6869,5.7103,5.6123,5.7,1065252,0
2010-06-18,5.7162,5.7657,5.6883,5.7293,954038,0
2010-06-21,5.7803,5.8228,5.6853,5.7044,2076219,0
2010-06-22,5.7219,5.8228,5.6898,5.7191,1010922,0
2010-06-23,5.7834,6.0699,5.7672,5.9822,3802460,0
2010-06-24,5.8799,5.9486,5.7921,5.8885,2780680,0
2010-06-25,5.8885,5.9837,5.8521,5.9764,1813253,0
2010-06-28,6.0085,6.1021,5.9295,6.0728,2970990,0
2010-06-29,5.9456,6.3008,5.9193,6.0027,9385189,0
2010-06-30,6.0129,6.1985,6.0041,6.0437,2648156,0
2010-07-01,6.1138,6.1153,5.7584,5.9837,3468617,0
2010-07-02,5.9793,6.0216,5.8885,5.9383,1356881,0
2010-07-06,5.969,6.0406,5.7848,5.8667,2728370,0
2010-07-07,5.8769,5.991,5.8521,5.934,2140881,0
2010-07-08,5.9222,5.9618,5.8243,5.8461,2588454,0
2010-07-09,5.8184,5.9442,5.8184,5.8843,2790122,0
2010-07-12,5.8975,5.9209,5.7672,5.7702,2021931,0
2010-07-13,5.8434,5.8988,5.8097,5.8097,1445294,0
2010-07-14,5.7893,5.8507,5.7247,5.7761,1909548,0
2010-07-15,5.7498,5.7643,5.6505,5.7352,2011068,0
2010-07-16,5.7352,5.76,5.5831,5.5991,1548369,0
2010-07-19,5.6284,5.6649,5.513,5.5465,1357529,0
2010-07-20,5.5114,5.7483,5.5114,5.7379,1796575,0
2010-07-21,5.7657,5.8053,5.6401,5.7015,2820414,0
2010-07-22,5.7717,5.8683,5.7366,5.7921,1224990,0
2010-07-23,5.7951,5.8872,5.7878,5.8461,2075319,0
2010-07-26,5.8316,5.8988,5.7498,5.8609,1860201,0
2010-07-27,5.9032,5.991,5.8345,5.893,2139300,0
2010-07-28,5.8799,5.9047,5.7995,5.8066,956379,0
2010-07-29,5.9238,5.9514,5.7672,5.8419,1423813,0
2010-07-30,5.7774,5.9164,5.7643,5.8198,2260705,0
2010-08-02,5.969,6.0304,5.9369,6.0056,2326443,0
2010-08-03,5.9968,6.0101,5.9209,5.991,1461688,0
2010-08-04,5.9982,6.0027,5.8901,5.9895,1146861,0
2010-08-05,5.9193,5.9938,5.9193,5.9749,942481,0
2010-08-06,5.9574,5.9938,5.8769,5.9822,1104499,0
2010-08-09,5.9324,6.0523,5.9222,5.9472,1284118,0
2010-08-10,5.9427,5.9427,5.798,5.8258,1673508,0
2010-08-11,5.7893,5.7893,5.6517,5.659,1524384,0
2010-08-12,5.608,5.8243,5.5933,5.8066,1850690,0
2010-08-13,5.7657,5.9091,5.7643,5.8813,2321655,0
2010-08-16,5.8535,5.9164,5.8025,5.9164,1436787,0
2010-08-17,5.9251,5.9587,5.9164,5.9311,1199720,0
2010-08-18,6.0129,6.0129,5.8916,5.9778,887363,0
2010-08-19,5.9062,5.9938,5.9017,5.9938,1911242,0
2010-08-20,5.9529,5.969,5.8799,5.9106,1519240,0
2010-08-23,5.9164,5.9632,5.8653,5.9193,5497226,0
2010-08-24,5.8754,5.8799,5.7379,5.7409,1637695,0
2010-08-25,5.7074,5.7366,5.6299,5.7219,1959936,0
2010-08-26,5.7337,5.8009,5.6943,5.7247,1834867,0
2010-08-27,5.8025,5.9646,5.7803,5.9369,1839075,0
2010-08-30,5.8754,5.8901,5.751,5.7615,954494,0
2010-08-31,5.7175,5.7935,5.5508,5.5554,2990966,0
2010-09-01,5.7409,5.874,5.6927,5.8316,1744406,0
2010-09-02,5.8507,5.8754,5.8097,5.8725,877552,0
2010-09-03,5.9369,5.9369,5.8403,5.8799,856549,0
2010-09-07,5.8622,5.9017,5.8066,5.8507,842637,0
2010-09-08,5.8813,5.8872,5.7789,5.7935,1271469,0
2010-09-09,5.833,5.9091,5.798,5.8535,2603006,0
2010-09-10,5.8885,6.0831,5.8754,6.0669,1994570,0
2010-09-13,6.1488,6.2014,6.0816,6.143,2058664,0
2010-09-14,6.1532,6.2277,6.1153,6.1694,1622214,0
2010-09-15,6.1548,6.1868,6.0991,6.1635,855368,0
2010-09-16,6.2176,6.2408,6.1079,6.1326,867640,0
2010-09-17,6.1064,6.1225,6.0143,6.0245,1198735,0
2010-09-20,6.0962,6.1241,6.0187,6.1153,1118421,0
2010-09-21,6.1298,6.1298,5.9719,6.0275,1689324,0
2010-09-22,6.0567,6.184,6.0275,6.1605,1875382,0
2010-09-23,6.1254,6.2498,6.1138,6.1474,1302713,0
2010-09-24,6.2482,6.2482,6.1577,6.1736,2441884,0
2010-09-27,6.181,6.3403,6.181,6.3008,1331437,0
2010-09-28,6.2965,6.3403,6.2058,6.3198,1798509,0
2010-09-29,6.3067,6.3769,6.2453,6.3637,1404799,0
2010-09-30,6.4515,6.6737,6.3988,6.6531,5010589,0
2010-10-01,6.6634,6.6824,6.5668,6.6693,2331554,0
2010-10-04,6.6195,6.6619,6.5186,6.6036,1449117,0
2010-10-05,6.6956,6.7526,6.6519,6.7468,1489969,0
2010-10-06,6.7205,6.8797,6.7014,6.8783,1707117,0
2010-10-07,6.931,6.9323,6.7336,6.8345,1894804,0
2010-10-08,6.855,7.0742,6.8345,7.0626,1271760,0
2010-10-11,7.08,7.0859,6.9982,7.026,696678,0
2010-10-12,7.0114,7.0757,6.9369,7.064,1188829,0
2010-10-13,7.1078,7.447,7.0903,7.2921,3152189,0
2010-10-14,7.2629,7.3462,7.2439,7.2906,1713301,0
2010-10-15,7.2584,7.3242,7.1722,7.2584,1134177,0
2010-10-18,7.216,7.4442,7.216,7.4252,2825413,0
2010-10-19,7.1547,7.2306,6.9442,6.9879,3072192,0
2010-10-20,6.9485,7.0273,6.9237,6.9807,1603813,0
2010-10-21,6.7966,6.8477,6.6446,6.7366,2642342,0
2010-10-22,6.7029,6.7336,6.5583,6.6167,2022473,0
2010-10-25,6.6824,6.7834,6.6519,6.6766,1039925,0
2010-10-26,6.6313,6.915,6.6313,6.8856,1746984,0
2010-10-27,6.871,6.909,6.7307,6.874,1444113,0
2010-10-28,6.8666,6.9251,6.8506,6.8843,745462,0
2010-10-29,6.9353,6.947,6.659,6.7189,2106816,0
2010-11-01,6.6854,6.9076,6.6854,6.8944,1556149,0
2010-11-02,6.9413,7.0289,6.9076,6.9632,802592,0
2010-11-03,6.9134,6.9938,6.8477,6.9894,948204,0
2010-11-04,7.1123,7.327,7.0479,7.327,1753595,0
2010-11-05,7.2395,7.2847,7.134,7.2642,1485239,0
2010-11-08,7.0772,7.2248,7.0435,7.1824,761194,0
2010-11-09,7.1693,7.1971,7.0464,7.083,921365,0
2010-11-10,7.1562,7.1619,7.0026,7.1166,871622,0
2010-11-11,6.9163,7.0216,6.8666,7.0071,756154,0
2010-11-12,6.8973,6.9837,6.8959,6.9383,1485042,0
2010-11-15,6.9514,7.1195,6.9514,7.0363,1299400,0
2010-11-16,6.8418,6.8724,6.6971,6.8316,2072702,0
2010-11-17,6.8534,6.9953,6.8155,6.969,1241339,0
2010-11-18,7.0919,7.1708,7.0435,7.1035,1365986,0
2010-11-19,7.1225,7.1663,7.0363,7.1663,1175579,0
2010-11-22,7.1459,7.1459,7.0435,7.0787,1372467,0
2010-11-23,7.0188,7.064,6.9163,7.0451,1380532,0
2010-11-24,6.9821,7.2366,6.9587,7.1912,1699771,0
2010-11-26,7.0874,7.2366,7.0405,7.2366,1538654,0
2010-11-29,7.0334,7.0728,6.814,6.9821,2165155,0
2010-11-30,6.909,6.931,6.5436,6.6005,7097853,0
2010-12-01,6.7922,7.061,6.7703,6.9747,3235722,0
2010-12-02,7.0536,7.1239,7.0056,7.0699,1785242,0
2010-12-03,6.9587,7.2658,6.9587,7.2629,1385196,0
2010-12-06,7.273,7.3432,7.2131,7.2921,1965535,0
2010-12-07,7.3826,7.3826,7.2774,7.2965,1476326,0
2010-12-08,7.2511,7.3257,7.2147,7.3155,843921,0
2010-12-09,7.3139,7.352,7.1063,7.1473,2022306,0
2010-12-10,7.3388,7.368,7.2248,7.2541,1666101,0
2010-12-13,7.3812,7.4924,7.3695,7.4265,1521158,0
2010-12-14,7.3826,7.5157,7.3826,7.4602,1055246,0
2010-12-15,7.4573,7.6196,7.4338,7.4705,1496813,0
2010-12-16,7.4689,7.4982,7.3974,7.4982,1113109,0
2010-12-17,7.406,7.5172,7.3915,7.4484,1063056,0
2010-12-20,7.5114,7.6444,7.4048,7.6327,1188920,0
2010-12-21,7.6984,7.7759,7.678,7.6839,1266529,0
2010-12-22,7.6035,7.6708,7.5756,7.6385,1252986,0
2010-12-23,7.6459,7.7657,7.6327,7.7043,995239,0
2010-12-27,7.7335,7.7949,7.637,7.7744,1432990,0
2010-12-28,7.4894,7.5479,7.453,7.4544,1181295,0
2010-12-29,7.586,7.605,7.507,7.5304,1266357,0
2010-12-30,7.5581,7.6765,7.5581,7.6561,860440,0
2010-12-31,7.621,7.7423,7.6165,7.7307,612593,0
2011-01-03,7.827,7.9968,7.7949,7.8212,1582377,0
2011-01-04,7.6971,7.8389,7.6444,7.7087,2007786,0
2011-01-05,7.6824,7.7571,7.6633,7.7015,2247563,0
2011-01-06,7.6721,7.7146,7.5304,7.5932,1488566,0
2011-01-07,7.6415,7.7349,7.6283,7.7072,1188489,0
2011-01-10,7.6473,7.7527,7.6254,7.7365,1414051,0
2011-01-11,7.7481,7.7555,7.6678,7.7394,2447061,0
2011-01-12,7.8125,7.9018,7.8067,7.8521,3327620,0
2011-01-13,7.9294,7.9616,7.8563,7.8768,1219484,0
2011-01-14,7.8463,7.9529,7.8168,7.8331,1159927,0
2011-01-18,7.8359,7.8768,7.6444,7.6721,2202166,0
2011-01-19,7.6575,7.7146,7.5902,7.6254,2132881,0
2011-01-20,7.5524,7.5524,7.3462,7.3858,2778073,0
2011-01-21,7.235,7.3023,7.0859,7.1152,3674154,0
2011-01-24,7.2028,7.2613,7.1562,7.1693,3041590,0
2011-01-25,7.121,7.181,7.0188,7.105,3075401,0
2011-01-26,7.3111,7.3784,7.2599,7.3316,2181681,0
2011-01-27,7.3417,7.3594,7.2906,7.3097,2610120,0
2011-01-28,7.2658,7.39,7.0931,7.134,3268644,0
2011-01-31,7.1883,7.2832,7.0536,7.2467,1736405,0
2011-02-01,7.2219,7.4968,7.2204,7.4631,1936963,0
2011-02-02,7.4762,7.4762,7.2715,7.3257,1389019,0
2011-02-03,7.3008,7.3008,7.1649,7.2439,1000623,0
2011-02-04,7.1649,7.2321,7.1166,7.1531,1847604,0
2011-02-07,7.0669,7.3402,7.0655,7.3052,1636512,0
2011-02-08,7.3579,7.4236,7.2804,7.3754,2848543,0
2011-02-09,7.2569,7.3666,7.2102,7.2248,2358157,0
2011-02-10,7.2,7.2248,7.1473,7.1955,1787505,0
2011-02-11,7.2234,7.2847,7.1473,7.2613,1950464,0
2011-02-14,7.2073,7.5055,7.2073,7.4689,2419511,0
2011-02-15,7.5216,7.7247,7.4998,7.5829,2609889,0
2011-02-16,7.5844,7.6152,7.4442,7.5333,1458280,0
2011-02-18,7.4821,7.5479,7.4323,7.5362,1720291,0
2011-02-22,7.4588,7.5392,7.3754,7.431,1915790,0
2011-02-23,7.4515,7.5567,7.3826,7.4412,1931383,0
2011-02-24,7.5055,7.5055,7.3447,7.4397,1851704,0
2011-02-25,7.4615,7.4982,7.3826,7.453,1075346,0
2011-02-28,7.4998,7.4998,7.2892,7.3008,1894156,0
2011-03-01,7.3492,7.4002,7.2395,7.3769,1628993,0
2011-03-02,7.3316,7.428,7.3286,7.4075,2220863,0
2011-03-03,7.4484,7.5655,7.4368,7.5289,2259964,0
2011-03-04,7.5625,7.6181,7.4909,7.5742,2614133,0
2011-03-07,7.5713,7.6473,7.4836,7.5216,1239301,0
2011-03-08,7.5172,7.6546,7.4864,7.6107,841686,0
2011-03-09,7.6312,7.7335,7.5273,7.5991,2533735,0
2011-03-10,7.5055,7.5435,7.3726,7.4878,1613935,0
2011-03-11,7.4705,7.6752,7.4383,7.6501,1882378,0
2011-03-14,7.5829,8.0625,7.5494,8.0288,3580980,0
2011-03-15,7.7102,7.9484,7.5814,7.909,2350041,0
2011-03-16,7.9397,7.9397,7.5655,7.6181,2104049,0
2011-03-17,7.6444,7.7848,7.605,7.6312,1657187,0
2011-03-18,7.7481,7.8447,7.7087,7.8154,1942768,0
2011-03-21,7.9514,7.9514,7.8594,7.8725,958931,0
2011-03-22,7.9719,8.1297,7.9411,8.0098,1888495,0
2011-03-23,8.0011,8.061,7.9543,8.0171,1414526,0
2011-03-24,8.0274,8.0274,7.9646,7.9968,678882,0
2011-03-25,8.0786,8.1444,7.9499,7.9938,1378252,0
2011-03-28,8.0699,8.099,7.9031,7.9104,1995232,0
2011-03-29,7.966,8.1853,7.9587,8.1428,2141808,0
2011-03-30,8.2321,8.4572,8.2145,8.3827,2854076,0
2011-03-31,8.384,8.6093,8.3827,8.5873,2918621,0
2011-04-01,8.7131,8.735,8.5992,8.6575,2451637,0
2011-04-04,8.7452,8.7715,8.618,8.6663,2448285,0
2011-04-05,8.7116,8.7511,8.6093,8.6356,1571922,0
2011-04-06,8.6605,8.7101,8.5464,8.5567,1914348,0
2011-04-07,8.5801,8.6224,8.4938,8.5917,2544872,0
2011-04-08,8.6254,8.6502,8.5844,8.6487,1319971,0
2011-04-11,8.6254,8.6443,8.5464,8.5933,1204170,0
2011-04-12,8.5259,8.5946,8.3271,8.3416,1400455,0
2011-04-13,8.4718,8.5683,8.4354,8.5477,2324954,0
2011-04-14,8.5435,8.6502,8.5112,8.6254,1341310,0
2011-04-15,8.6722,8.6912,8.5814,8.6254,966012,0
2011-04-18,8.6254,8.6663,8.4894,8.6663,2154291,0
2011-04-19,8.7321,8.77,8.6912,8.7553,1824528,0
2011-04-20,8.8515,8.8562,8.6386,8.7028,1072986,0
2011-04-21,8.7846,8.808,8.6926,8.7409,507327,0
2011-04-25,8.808,8.8552,8.7189,8.7642,1081344,0
2011-04-26,8.7525,8.8303,8.7131,8.7278,834010,0
2011-04-27,8.7997,8.8007,8.5493,8.5933,2393480,0
2011-04-28,8.4748,8.5976,8.4221,8.5522,2711932,0
2011-04-29,8.5173,8.5639,8.4951,8.5551,5774840,0
2011-05-02,8.5902,8.6033,8.5185,8.5522,1668455,0
2011-05-03,8.5083,8.5551,8.4061,8.5477,1582289,0
2011-05-04,8.5624,8.5741,8.4294,8.4675,988139,0
2011-05-05,8.4675,8.6004,8.4119,8.5346,1936730,0
2011-05-06,8.7159,8.7715,8.577,8.6282,2283531,0
2011-05-09,8.6546,8.6546,8.4704,8.6033,3233912,0
2011-05-10,8.6413,8.735,8.6165,8.6941,894069,0
2011-05-11,8.5173,8.5464,8.4017,8.5406,1538079,0
2011-05-12,8.5493,8.6282,8.4967,8.5902,2322232,0
2011-05-13,8.4909,8.5435,8.3169,8.3694,2501803,0
2011-05-16,8.3067,8.4221,8.2716,8.3199,2126422,0
2011-05-17,8.2541,8.3709,8.2349,8.3475,1477080,0
2011-05-18,8.3652,8.7599,8.3212,8.6838,3603819,0
2011-05-19,8.7189,8.8635,8.6896,8.833,2599464,0
2011-05-20,8.9219,8.9219,8.7686,8.7715,1902348,0
2011-05-23,8.6795,8.7832,8.6532,8.7336,1766597,0
2011-05-24,8.7997,8.8311,8.7204,8.7978,2064250,0
2011-05-25,8.846,8.9312,8.735,8.9043,1684602,0
2011-05-26,8.9192,8.9322,8.789,8.8914,1588836,0
2011-05-27,8.8635,8.9923,8.8238,8.9238,1525359,0
2011-05-31,9.1105,9.1105,8.9238,8.9969,2715072,0
2011-06-01,8.9942,9.0007,8.7525,8.7759,2216935,0
2011-06-02,8.8238,8.9422,8.7963,8.8988,3996104,0
2011-06-03,8.947,9.192,8.9219,9.1562,3533423,0
2011-06-06,9.0944,9.1191,8.8562,8.9544,2056740,0
2011-06-07,9.0154,9.0736,8.8683,8.8709,2850717,0
2011-06-08,8.9108,8.984,8.5639,8.6165,2518052,0
2011-06-09,8.5976,8.7409,8.583,8.6341,1571202,0
2011-06-10,8.583,8.5946,8.4631,8.4718,1805661,0
2011-06-13,8.4748,8.6064,8.4354,8.5814,1795412,0
2011-06-14,8.6224,8.6912,8.583,8.6267,2198951,0
2011-06-15,8.4981,8.5493,8.3126,8.3491,2920857,0
2011-06-16,8.3389,8.4879,8.3126,8.3621,1616562,0
2011-06-17,8.3549,8.4938,8.3008,8.3652,1512649,0
2011-06-20,8.3754,8.4762,8.333,8.4017,1439383,0
2011-06-21,8.4076,8.6019,8.403,8.6019,1372023,0
2011-06-22,8.6823,8.7715,8.5887,8.6107,1822688,0
2011-06-23,8.4762,8.5844,8.3767,8.5639,986999,0
2011-06-24,8.5624,8.5917,8.4762,8.5801,992456,0
2011-06-27,8.6224,8.8303,8.5639,8.6765,1426075,0
2011-06-28,8.7232,8.7963,8.6706,8.7553,1559793,0
2011-06-29,8.7715,8.846,8.7058,8.7437,1260725,0
2011-06-30,8.7816,8.8228,8.6809,8.7232,1989518,0
2011-07-01,8.7614,8.9803,8.6838,8.9414,1875984,0
2011-07-05,8.9663,9.1011,8.8562,9.0736,1835544,0
2011-07-06,8.9719,8.995,8.7862,8.821,1406691,0
2011-07-07,8.8608,8.9238,8.789,8.8988,2285436,0
2011-07-08,8.8988,8.9618,8.7599,8.8812,2343101,0
2011-07-11,8.6809,8.7715,8.6413,8.6649,2649688,0
2011-07-12,8.6312,8.7409,8.5859,8.5976,2000959,0
2011-07-13,8.5756,8.7657,8.5582,8.678,901580,0
2011-07-14,8.7306,8.7452,8.5493,8.5654,1221263,0
2011-07-15,8.5902,8.6093,8.4791,8.6033,1466680,0
2011-07-18,8.5917,8.6459,8.5173,8.6136,1592314,0
2011-07-19,8.6868,8.7642,8.6619,8.7043,1422397,0
2011-07-20,8.7816,8.846,8.7131,8.8238,2020419,0
2011-07-21,8.9182,9.0117,8.8765,8.9497,1357564,0
2011-07-22,8.9248,9.0127,8.833,8.9544,1592924,0
2011-07-25,8.8914,9.025,8.884,8.9868,1132637,0
2011-07-26,9.0127,9.0678,8.934,9.0327,1278096,0
2011-07-27,9.0218,9.0218,8.6517,8.6954,2050808,0
2011-07-28,8.7175,8.7715,8.6165,8.6459,1244088,0
2011-07-29,8.5712,8.7657,8.4748,8.7262,1409184,0
2011-08-01,8.7495,8.7599,8.5522,8.7363,1751811,0
2011-08-02,8.6165,8.6722,8.4177,8.4733,1893343,0
2011-08-03,8.4426,8.4645,8.2467,8.3257,1974248,0
2011-08-04,8.1868,8.3621,8.0171,8.0654,2343337,0
2011-08-05,8.0727,8.165,7.6605,7.8826,3467094,0
2011-08-08,7.586,7.6385,7.0742,7.1459,4553748,0
2011-08-09,7.1166,7.6399,7.0142,7.6181,2613618,0
2011-08-10,7.2629,7.4968,7.1195,7.216,3247460,0
2011-08-11,7.3257,7.5902,7.2745,7.5304,2559058,0
2011-08-12,7.6165,7.6883,7.4558,7.5289,1396199,0
2011-08-15,7.6283,7.8739,7.6152,7.8389,775027,0
2011-08-16,7.8432,7.9324,7.792,7.8943,1633297,0
2011-08-17,7.9777,8.0581,7.9018,8.0376,1607735,0
2011-08-18,7.8666,7.871,7.4719,7.5494,1778041,0
2011-08-19,7.4675,7.678,7.4646,7.5041,1481081,0
2011-08-22,7.6678,7.7349,7.4807,7.5141,756955,0
2011-08-23,7.545,7.6971,7.447,7.6941,1528135,0
2011-08-24,7.6708,7.8067,7.5962,7.7116,1183041,0
2011-08-25,7.7571,7.9543,7.6312,7.9251,2284732,0
2011-08-26,7.8943,7.985,7.6501,7.8359,1811864,0
2011-08-29,7.9075,8.099,7.8768,8.0932,994107,0
2011-08-30,8.061,8.2204,8.0478,8.1313,925802,0
2011-08-31,8.1985,8.4339,8.1078,8.4294,2642342,0
2011-09-01,8.4396,8.4396,8.2496,8.2979,2175047,0
2011-09-02,8.1459,8.2408,8.0523,8.1341,1472583,0
2011-09-06,7.7702,7.9792,7.7423,7.9674,1321788,0
2011-09-07,8.0712,8.2073,8.0129,8.1531,942525,0
2011-09-08,7.9923,8.2277,7.9688,8.0391,1241468,0
2011-09-09,7.8857,7.9075,7.6867,7.7527,1246852,0
2011-09-12,7.6459,7.7057,7.4675,7.6165,1573026,0
2011-09-13,7.6385,7.6575,7.5435,7.6079,1035873,0
2011-09-14,7.6692,7.7349,7.5114,7.637,2114875,0
2011-09-15,7.754,7.8007,7.6721,7.7394,1368690,0
2011-09-16,7.6898,7.9178,7.6898,7.909,1189292,0
2011-09-19,7.6648,7.8652,7.6444,7.7555,1830928,0
2011-09-20,7.7247,7.754,7.5947,7.6107,1589669,0
2011-09-21,7.6064,7.637,7.3097,7.3198,2190421,0
2011-09-22,6.9837,7.1605,6.8534,6.9616,3230040,0
2011-09-23,6.9106,7.0319,6.8448,6.95,2129144,0
2011-09-26,6.9514,6.9997,6.7176,6.9879,1677891,0
2011-09-27,7.102,7.1794,7.0246,7.08,1331717,0
2011-09-28,7.1078,7.2321,6.9909,7.0172,1742877,0
2011-09-29,7.0567,7.1854,6.8813,6.9192,2216135,0
2011-09-30,6.8598,6.9415,6.7375,6.7768,2169506,0
2011-10-03,6.7877,6.9442,6.7599,6.833,2501228,0
2011-10-04,6.7307,7.1678,6.6897,7.1663,4009526,0
2011-10-05,7.0464,7.2248,6.9982,7.1488,2180984,0
2011-10-06,7.2087,7.4573,7.181,7.4412,1986713,0
2011-10-07,7.5551,7.5551,7.2395,7.2482,1772561,0
2011-10-10,7.447,7.5962,7.447,7.545,1450908,0
2011-10-11,7.5273,7.6678,7.4982,7.5435,1204419,0
2011-10-12,7.7057,7.83,7.6444,7.7409,1186753,0
2011-10-13,7.5844,7.659,7.5465,7.6532,1042091,0
2011-10-14,7.9426,7.9952,7.7015,7.7584,1774611,0
2011-10-17,7.6765,7.6765,7.447,7.4631,1501778,0
2011-10-18,7.5084,7.6093,7.3594,7.5494,1396860,0
2011-10-19,7.5698,7.678,7.4924,7.542,1119894,0
2011-10-20,7.5655,7.6123,7.3111,7.3695,1858348,0
2011-10-21,7.5524,7.6708,7.5099,7.6459,1465734,0
2011-10-24,7.6254,7.8563,7.6035,7.827,1289018,0
2011-10-25,7.7716,7.773,7.5597,7.6473,1717618,0
2011-10-26,7.8007,7.8007,7.6489,7.7833,953169,0
2011-10-27,8.0771,8.1853,7.8784,8.0741,2510084,0
2011-10-28,8.0084,8.1576,8.0084,8.0465,1438379,0
2011-10-31,8.0077,8.1075,7.8958,7.9321,1164507,0
2011-11-01,7.6444,7.8475,7.6254,7.7612,1173891,0
2011-11-02,7.89,7.9383,7.792,7.8754,672067,0
2011-11-03,8.0317,8.0654,7.9236,8.0478,2200870,0
2011-11-04,7.9104,8.1049,7.754,8.0523,1700795,0
2011-11-07,8.0157,8.0975,7.9047,8.0171,1029905,0
2011-11-08,8.0391,8.2086,7.985,8.2014,828898,0
2011-11-09,8.2467,8.2584,8.0157,8.102,2085576,0
2011-11-10,8.1823,8.1882,7.9952,8.0361,1687090,0
2011-11-11,8.1268,8.2979,8.0625,8.2833,2087718,0
2011-11-14,7.9997,8.2906,7.9383,8.1473,1666004,0
2011-11-15,8.0962,8.2686,8.0465,8.2175,1152595,0
2011-11-16,8.2627,8.3284,8.1064,8.1868,1872678,0
2011-11-17,8.1823,8.1868,7.9646,8.0202,1458294,0
2011-11-18,8.0391,8.0771,7.9484,8.0171,1771379,0
2011-11-21,7.8768,8.0639,7.8402,7.9866,2031442,0
2011-11-22,7.9982,8.0523,7.8725,7.8869,1106583,0
2011-11-23,7.7379,7.7875,7.6898,7.6911,999290,0
2011-11-25,7.6824,7.7759,7.5932,7.5932,734275,0
2011-11-28,7.9646,7.9674,7.7146,7.7628,1680887,0
2011-11-29,7.7672,7.8463,7.7043,7.7161,1177752,0
2011-11-30,8.2481,8.2874,7.9366,8.0728,2865001,0
2011-12-01,8.0303,8.2263,7.985,8.1196,1209651,0
2011-12-02,8.1882,8.2175,7.9952,8.0303,784153,0
2011-12-05,8.1516,8.2014,8.0508,8.1225,1025107,0
2011-12-06,8.0757,8.1107,7.928,8.0771,1130098,0
2011-12-07,8.0129,8.0303,7.8826,7.9353,1239593,0
2011-12-08,7.8695,7.9003,7.7657,7.7949,1016979,0
2011-12-09,7.8374,7.9997,7.8315,7.9821,997188,0
2011-12-12,7.9148,7.9148,7.7497,7.8594,870258,0
2011-12-13,7.8739,7.9748,7.7628,7.7848,879477,0
2011-12-14,7.8885,7.8885,7.7146,7.7161,1279423,0
2011-12-15,7.8067,7.8548,7.6648,7.6883,1880904,0
2011-12-16,7.754,7.8447,7.7467,7.8184,1015030,0
2011-12-19,7.792,7.8285,7.6546,7.6839,644111,0
2011-12-20,7.8447,8.0143,7.8154,7.9646,983992,0
2011-12-21,7.9148,7.9411,7.792,7.9075,1463810,0
2011-12-22,7.8857,8.1677,7.8417,8.0317,2233283,0
2011-12-23,8.0902,8.1356,8.0113,8.1107,536776,0
2011-12-27,8.1282,8.2863,8.1268,8.2467,1184545,0
2011-12-28,8.2584,8.2584,7.9266,7.9573,1410455,0
2011-12-29,8.0274,8.1136,7.9367,8.1064,1804433,0
2011-12-30,8.1515,8.224,7.8958,8.1362,903148,0
2012-01-03,8.2073,8.3169,8.1516,8.2774,1610809,0
2012-01-04,8.333,8.7672,8.2731,8.675,4529019,0
2012-01-05,8.6341,8.6341,8.4367,8.4645,1430279,0
2012-01-06,8.428,8.4718,8.3432,8.3958,1067895,0
2012-01-09,8.4631,8.6254,8.4396,8.5992,1218279,0
2012-01-10,8.7175,8.7745,8.6546,8.6881,1414297,0
2012-01-11,8.6912,8.7452,8.5275,8.6691,1264064,0
2012-01-12,8.7639,8.8201,8.6505,8.6882,1241728,0
2012-01-13,8.615,8.6296,8.5041,8.6078,1069463,0
2012-01-17,8.6428,8.6808,8.5733,8.6278,1266101,0
2012-01-18,8.6605,8.8386,8.6605,8.8007,1232312,0
2012-01-19,8.8904,8.9265,8.8201,8.8858,1153934,0
2012-01-20,8.8284,8.9979,8.821,8.97,2336554,0
2012-01-23,8.9794,9.0935,8.9766,9.0554,1309405,0
2012-01-24,9.0127,9.1086,9.0127,9.0659,1633688,0
2012-01-25,9.0279,9.4091,8.7997,9.4071,1980718,0
2012-01-26,9.3867,9.4469,9.3305,9.4391,4087821,0
2012-01-27,9.545,9.545,9.246,9.4159,2427891,0
2012-01-30,9.3712,9.5,9.3237,9.4925,2320250,0
2012-01-31,9.547,9.7,9.4595,9.632,2344772,0
2012-02-01,9.83,9.83,9.7,9.781,2891947,0
2012-02-02,9.816,9.863,9.788,9.856,1611418,0
2012-02-03,9.923,10.099,9.888,9.951,3157471,0
2012-02-06,9.92,9.997,9.772,9.959,2158557,0
2012-02-07,10.103,10.348,10.005,10.281,2321102,0
2012-02-08,10.231,10.323,10.209,10.292,1610809,0
2012-02-09,10.36,10.367,10.223,10.309,2705847,0
2012-02-10,10.257,10.304,10.075,10.109,1852582,0
2012-02-13,10.493,10.507,10.397,10.411,2622042,0
2012-02-14,10.567,10.735,10.52,10.73,3553215,0
2012-02-15,10.895,10.923,10.844,10.868,5556589,0
2012-02-16,10.818,10.964,10.818,10.944,2804358,0
2012-02-17,10.988,11.456,10.944,11.336,3306123,0
2012-02-21,11.292,11.35,11.191,11.222,2823812,0
2012-02-22,11.234,11.387,11.129,11.331,2545703,0
2012-02-23,11.315,11.337,11.14,11.15,4548352,0
2012-02-24,11.219,11.345,11.219,11.318,1790777,0
2012-02-27,11.296,11.341,11.224,11.239,1807487,0
2012-02-28,11.435,11.435,11.219,11.272,3092606,0
2012-02-29,11.231,11.363,11.177,11.361,6829464,0
2012-03-01,11.41,11.542,11.394,11.504,1657517,0
2012-03-02,11.467,11.645,11.467,11.624,2105844,0
2012-03-05,11.608,11.614,11.386,11.582,1687744,0
2012-03-06,11.437,11.451,11.139,11.248,1667747,0
2012-03-07,11.239,11.337,11.174,11.306,1232648,0
2012-03-08,11.315,11.456,11.311,11.4,1752331,0
2012-03-09,11.325,11.326,11.188,11.251,2387884,0
2012-03-12,11.073,11.182,11.014,11.073,2733334,0
2012-03-13,11.024,11.399,11.024,11.399,1635453,0
2012-03-14,11.303,11.375,11.255,11.335,1469979,0
2012-03-15,11.348,11.481,11.337,11.454,1363281,0
2012-03-16,11.42,11.477,11.253,11.272,2719587,0
2012-03-19,11.191,11.391,11.172,11.305,1143911,0
2012-03-20,11.203,11.256,11.131,11.212,953867,0
2012-03-21,11.214,11.287,11.166,11.248,1498200,0
2012-03-22,11.219,11.28,11.17,11.203,1648036,0
2012-03-23,11.217,11.322,11.148,11.238,1309629,0
2012-03-26,11.322,11.576,11.297,11.497,2508806,0
2012-03-27,11.52,11.52,11.34,11.389,1532064,0
2012-03-28,11.343,11.595,11.343,11.582,2219112,0
2012-03-29,11.399,11.515,11.323,11.506,2231009,0
2012-03-30,11.495,11.613,11.43,11.588,2743570,0
2012-04-02,11.552,12.212,11.552,12.126,3634970,0
2012-04-03,12.192,12.219,11.713,11.865,2373001,0
2012-04-04,11.752,11.766,11.461,11.606,1777804,0
2012-04-05,11.623,11.902,11.599,11.898,1507233,0
2012-04-09,11.755,11.903,11.715,11.813,845635,0
2012-04-10,11.665,11.668,11.248,11.368,2466116,0
2012-04-11,11.418,11.459,11.292,11.353,1957163,0
2012-04-12,11.328,11.565,11.328,11.539,1633152,0
2012-04-13,11.539,11.539,11.375,11.377,1205327,0
2012-04-16,11.413,11.511,11.26,11.426,1473892,0
2012-04-17,11.381,11.492,11.314,11.363,1620258,0
2012-04-18,11.222,11.44,11.21,11.397,1577065,0
2012-04-19,11.387,11.458,11.336,11.399,1303274,0
2012-04-20,11.431,11.676,11.394,11.579,1494729,0
2012-04-23,11.386,11.408,11.145,11.207,1724871,0
2012-04-24,11.284,11.481,11.237,11.462,1043232,0
2012-04-25,11.631,11.638,11.462,11.515,808394,0
2012-04-26,11.52,11.621,11.482,11.556,1696690,0
2012-04-27,11.597,11.941,11.597,11.87,1577755,0
2012-04-30,11.832,12.003,11.771,11.972,1894955,0
2012-05-01,12.099,12.114,11.886,11.946,1017456,0
2012-05-02,11.887,11.887,11.647,11.83,2065368,0
2012-05-03,11.803,12.055,11.803,11.906,1450075,0
2012-05-04,11.846,11.93,11.707,11.734,1457820,0
2012-05-07,11.691,11.783,11.602,11.738,1623636,0
2012-05-08,11.588,11.698,11.542,11.66,1575691,0
2012-05-09,11.532,11.81,11.494,11.668,1646165,0
2012-05-10,11.68,11.884,11.665,11.865,1091119,0
2012-05-11,11.805,11.825,11.645,11.742,1166353,0
2012-05-14,11.525,11.539,11.131,11.166,2010663,0
2012-05-15,11.085,11.139,10.787,10.887,2982476,0
2012-05-16,11.082,11.118,10.708,10.873,3100571,0
2012-05-17,10.769,10.912,10.419,10.447,1993563,0
2012-05-18,10.533,10.577,10.309,10.447,2548427,0
2012-05-21,10.348,10.507,10.332,10.419,2991341,0
2012-05-22,10.253,10.568,10.192,10.459,3283773,0
2012-05-23,10.382,10.493,10.233,10.419,2284477,0
2012-05-24,10.346,10.52,10.266,10.498,1946407,0
2012-05-25,10.531,10.651,10.472,10.625,2252712,0
2012-05-29,10.807,10.822,10.662,10.761,2107230,0
2012-05-30,10.496,10.642,10.467,10.503,1954877,0
2012-05-31,10.554,10.667,10.406,10.546,2541114,0
2012-06-01,10.451,10.658,10.451,10.629,3065996,0
2012-06-04,10.632,10.678,10.501,10.526,1347166,0
2012-06-05,10.575,10.666,10.536,10.643,1189960,0
2012-06-06,10.586,10.714,10.379,10.701,2223841,0
2012-06-07,10.739,11.041,10.704,10.923,1527855,0
2012-06-08,10.689,10.847,10.565,10.818,1265855,0
2012-06-11,10.864,10.914,10.803,10.814,1599255,0
2012-06-12,10.79,11.011,10.72,10.999,2057519,0
2012-06-13,10.923,11.194,10.89,11.185,2916106,0
2012-06-14,11.111,11.222,11.022,11.136,1646025,0
2012-06-15,11.325,11.328,11.116,11.202,1662595,0
2012-06-18,11.041,11.071,10.929,11.017,1326880,0
2012-06-19,11.219,11.473,11.157,11.403,2328236,0
2012-06-20,11.467,11.472,11.241,11.31,1631604,0
2012-06-21,11.338,11.394,11.039,11.078,1405402,0
2012-06-22,11.226,11.226,10.974,10.995,2111616,0
2012-06-25,10.895,11.071,10.85,11.026,1156264,0
2012-06-26,11.046,11.174,10.997,11.077,1119755,0
2012-06-27,11.128,11.351,11.071,11.318,1185758,0
2012-06-28,11.244,11.412,11.16,11.28,1402089,0
2012-06-29,11.624,11.624,11.346,11.472,2050200,0
2012-07-02,11.713,11.744,11.645,11.726,1907268,0
2012-07-03,11.779,11.779,11.627,11.715,691751,0
2012-07-05,11.574,11.627,11.341,11.571,857463,0
2012-07-06,11.468,11.503,11.345,11.475,643124,0
2012-07-09,11.41,11.449,11.313,11.4,2117852,0
2012-07-10,11.475,11.527,11.277,11.368,1102849,0
2012-07-11,11.251,11.44,11.227,11.359,893330,0
2012-07-12,11.183,11.318,11.115,11.265,898138,0
2012-07-13,11.294,11.416,11.27,11.41,722036,0
2012-07-16,11.354,11.37,11.27,11.364,769017,0
2012-07-17,11.43,11.745,11.374,11.736,1424455,0
2012-07-18,11.717,11.717,11.602,11.704,985586,0
2012-07-19,11.721,11.875,11.719,11.849,1152360,0
2012-07-20,11.842,11.983,11.805,11.967,1304478,0
2012-07-23,11.788,11.997,11.758,11.959,1293245,0
2012-07-24,11.92,12.118,11.841,11.994,1815328,0
2012-07-25,12.062,12.1,11.858,11.915,1949613,0
2012-07-26,12.159,12.357,12.13,12.342,2338867,0
2012-07-27,12.372,12.751,12.371,12.682,1965510,0
2012-07-30,12.606,12.82,12.547,12.732,1284402,0
2012-07-31,12.987,13.014,12.755,12.764,2910340,0
2012-08-01,12.89,12.979,12.59,12.618,1614638,0
2012-08-02,12.516,12.554,12.386,12.521,1608866,0
2012-08-03,12.623,12.928,12.602,12.885,1232370,0
2012-08-06,12.95,13.18,12.815,13.067,1025048,0
2012-08-07,13.084,13.258,13.05,13.176,1425777,0
2012-08-08,13.126,13.317,13.116,13.299,1112448,0
2012-08-09,13.229,13.275,13.051,13.196,1907459,0
2012-08-10,13.146,13.53,13.059,13.456,1711529,0
2012-08-13,13.357,13.511,13.258,13.336,1528504,0
2012-08-14,13.375,13.492,13.27,13.295,1105355,0
2012-08-15,13.334,13.397,13.258,13.361,1176398,0
2012-08-16,13.428,13.772,13.349,13.736,1953473,0
2012-08-17,13.778,13.8,13.645,13.714,1072478,0
2012-08-20,13.768,13.803,13.639,13.717,742177,0
2012-08-21,13.76,13.844,13.703,13.74,1130441,0
2012-08-22,13.656,13.914,13.629,13.835,1795322,0
2012-08-23,13.731,13.743,13.449,13.532,2050232,0
2012-08-24,13.578,13.645,13.474,13.607,1096129,0
2012-08-27,13.554,13.576,13.438,13.529,1749006,0
2012-08-28,13.602,13.607,13.464,13.532,1429478,0
2012-08-29,13.187,13.361,13.168,13.206,2366950,0
2012-08-30,13.116,13.175,13.031,13.108,1724138,0
2012-08-31,12.889,13.106,12.503,12.871,5463786,0
2012-09-04,12.857,12.935,12.749,12.875,1666876,0
2012-09-05,13.026,13.246,13.019,13.209,1496382,0
2012-09-06,13.188,13.336,13.144,13.275,1137402,0
2012-09-07,13.259,13.609,13.079,13.1,1225030,0
2012-09-10,13.146,13.184,13.001,13.001,1667140,0
2012-09-11,13.081,13.081,12.477,12.542,4052677,0
2012-09-12,12.125,12.168,11.454,11.592,8740294,0
2012-09-13,11.82,12.364,11.727,12.245,4406167,0
2012-09-14,12.125,12.273,11.81,11.825,4054795,0
2012-09-17,11.786,11.87,11.25,11.408,4758910,0
2012-09-18,11.49,11.908,11.402,11.739,4630888,0
2012-09-19,11.752,11.878,11.444,11.464,4366652,0
2012-09-20,11.573,11.573,11.423,11.515,2190672,0
2012-09-21,11.549,11.571,11.47,11.494,2127929,0
2012-09-24,11.525,11.816,11.467,11.767,2628214,0
2012-09-25,12.029,12.146,11.715,11.755,3040917,0
2012-09-26,11.764,11.91,11.688,11.878,2859801,0
2012-09-27,11.796,12.068,11.701,12.047,4836765,0
2012-09-28,12.042,12.294,11.933,12.282,5044722,0
2012-10-01,12.491,12.523,12.285,12.4,3920655,0
2012-10-02,12.602,12.677,12.466,12.652,2735055,0
2012-10-03,12.756,12.995,12.656,12.994,3590658,0
2012-10-04,13.07,13.393,13.052,13.31,4149649,0
2012-10-05,13.344,13.455,13.294,13.362,1965237,0
2012-10-08,13.413,13.518,13.178,13.239,2342716,0
2012-10-09,12.974,13.178,12.969,13.133,1754356,0
2012-10-10,13.108,13.129,12.933,13.002,1950368,0
2012-10-11,13.057,13.11,12.644,12.792,3215708,0
2012-10-12,13.059,13.187,12.963,13.009,1279939,0
2012-10-15,12.916,12.992,12.403,12.974,2476840,0
2012-10-16,12.987,13.167,12.913,13.098,1561641,0
2012-10-17,13.038,13.211,12.985,13.083,1484883,0
2012-10-18,12.875,12.95,12.74,12.829,2642037,0
2012-10-19,12.829,12.857,12.734,12.764,1959638,0
2012-10-22,12.742,12.981,12.742,12.873,1319100,0
2012-10-23,12.759,12.766,12.486,12.528,1360359,0
2012-10-24,12.547,12.764,12.495,12.67,1036560,0
2012-10-25,12.753,12.753,12.445,12.567,1827901,0
2012-10-26,12.484,12.747,12.48,12.62,1960959,0
2012-10-31,13.072,13.11,12.592,12.705,1640803,0
2012-11-01,12.697,12.746,12.637,12.639,1383286,0
2012-11-02,12.655,12.672,12.436,12.452,811196,0
2012-11-05,12.457,12.866,12.444,12.81,1373533,0
2012-11-06,12.618,12.814,12.611,12.783,1186877,0
2012-11-07,12.65,12.685,12.514,12.591,1961157,0
2012-11-08,12.398,12.625,12.301,12.428,2201225,0
2012-11-09,12.261,12.454,12.206,12.409,2721182,0
2012-11-12,12.225,12.352,12.079,12.093,1982286,0
2012-11-13,11.983,12.193,11.812,12.022,3194095,0
2012-11-14,12.062,12.539,12.026,12.149,4341877,0
2012-11-15,12.828,12.828,11.799,11.91,1688671,0
2012-11-16,12.45,12.584,12.337,12.491,7624704,0
2012-11-19,12.637,12.692,12.36,12.448,2412677,0
2012-11-20,12.356,12.483,12.331,12.431,893930,0
2012-11-21,12.138,12.318,11.655,11.82,4707930,0
2012-11-23,12.6,12.804,12.531,12.792,2768705,0
2012-11-26,13.093,13.178,12.837,12.958,2375019,0
2012-11-27,12.995,13.014,12.592,12.634,1526130,0
2012-11-28,12.636,12.689,12.555,12.591,1020921,0
2012-11-29,12.503,12.692,12.503,12.667,1273157,0
2012-11-30,12.405,12.511,12.211,12.306,2014851,0
2012-12-03,12.443,12.456,12.347,12.36,1339545,0
2012-12-04,12.479,12.479,12.238,12.355,1002096,0
2012-12-05,12.397,12.434,12.149,12.233,2570566,0
2012-12-06,12.271,12.353,12.176,12.203,2080174,0
2012-12-07,12.233,12.631,12.232,12.477,2781176,0
2012-12-10,12.518,12.529,12.318,12.318,2085019,0
2012-12-11,12.436,12.472,12.356,12.379,1729137,0
2012-12-12,12.418,12.472,12.279,12.406,2096459,0
2012-12-13,12.337,12.376,12.067,12.14,1743599,0
2012-12-14,12.059,12.348,12.059,12.293,2133402,0
2012-12-17,12.245,12.343,12.235,12.321,2519691,0
2012-12-18,12.328,12.518,12.302,12.48,1943529,0
2012-12-19,12.293,12.471,12.261,12.464,1720666,0
2012-12-20,12.524,12.739,12.466,12.667,1893103,0
2012-12-21,12.509,12.721,12.431,12.721,4898855,0
2012-12-24,12.721,12.812,12.634,12.764,716209,0
2012-12-26,12.719,12.778,12.623,12.685,1099401,0
2012-12-27,12.658,12.81,12.603,12.799,1678633,0
2012-12-28,12.735,12.805,12.663,12.703,1095248,0
2012-12-31,12.628,12.751,11.965,12.639,1088974,0
2013-01-02,12.853,12.875,12.768,12.852,2084245,0
2013-01-03,12.708,12.764,12.593,12.636,2034324,0
2013-01-04,12.729,12.73,12.57,12.645,2856848,0
2013-01-07,12.787,12.846,12.727,12.794,1877319,0
2013-01-08,12.763,12.769,12.575,12.606,1741653,0
2013-01-09,12.629,12.719,12.506,12.582,2370323,0
2013-01-10,12.784,12.945,12.739,12.927,2878080,0
2013-01-11,12.825,13.084,12.818,13.084,3812669,0
2013-01-14,13.054,13.206,12.995,13.179,2796720,0
2013-01-15,12.899,12.963,12.85,12.938,2792740,0
2013-01-16,13.059,13.073,12.912,13.029,2628912,0
2013-01-17,13.168,13.493,13.131,13.384,2382023,0
2013-01-18,13.485,13.505,13.351,13.459,1958070,0
2013-01-22,13.458,13.673,13.404,13.574,1762574,0
2013-01-23,13.558,13.558,13.396,13.441,1886505,0
2013-01-24,13.402,13.587,13.317,13.497,2047812,0
2013-01-25,13.581,13.581,13.209,13.487,1543290,0
2013-01-28,13.819,13.832,13.497,13.572,1462708,0
2013-01-29,13.572,13.783,13.42,13.736,1305932,0
2013-01-30,13.433,13.633,13.357,13.487,1507343,0
2013-01-31,13.506,13.602,13.453,13.463,1624433,0
2013-02-01,13.89,13.89,13.624,13.693,1988203,0
2013-02-04,13.896,14.222,13.852,14.055,4013869,0
2013-02-05,14.455,14.455,14.206,14.264,3383939,0
2013-02-06,14.181,14.216,13.999,14.165,986266,0
2013-02-07,14.342,14.4,14.162,14.206,2765003,0
2013-02-08,14.156,14.168,13.974,14.055,1500234,0
2013-02-11,14.04,14.177,13.931,13.992,425711,0
2013-02-12,14.098,14.098,13.934,14.07,476584,0
2013-02-13,14.065,14.184,13.989,14.159,768431,0
2013-02-14,14.116,14.231,14.079,14.162,1201492,0
2013-02-15,14.279,14.358,14.191,14.24,836161,0
2013-02-19,14.592,14.646,14.583,14.63,1434620,0
2013-02-20,14.549,14.694,14.519,14.563,1790272,0
2013-02-21,14.482,14.513,14.216,14.342,1649439,0
2013-02-22,14.2,14.304,13.949,14.035,1727269,0
2013-02-25,14.222,14.358,14.003,14.013,1445583,0
2013-02-26,14.382,14.46,14.213,14.403,1052017,0
2013-02-27,14.386,14.669,14.339,14.58,1406726,0
2013-02-28,14.704,14.724,14.51,14.627,1743693,0
2013-03-01,14.685,14.712,14.479,14.706,1042830,0
2013-03-04,14.558,14.592,14.388,14.447,1025236,0
2013-03-05,14.595,14.785,14.37,14.407,1186980,0
2013-03-06,14.558,14.636,14.51,14.558,1319786,0
2013-03-07,14.51,14.625,14.441,14.567,1502329,0
2013-03-08,14.688,14.721,14.595,14.709,982476,0
2013-03-11,14.818,14.836,14.444,14.472,1077547,0
2013-03-12,14.558,14.576,14.298,14.391,756186,0
2013-03-13,14.367,14.425,14.24,14.255,999786,0
2013-03-14,14.296,14.382,14.156,14.247,952589,0
2013-03-15,14.184,14.24,13.868,13.868,6326973,0
2013-03-18,13.747,13.89,13.614,13.829,1535339,0
2013-03-19,13.902,13.914,13.442,13.484,1559524,0
2013-03-20,13.381,13.736,13.336,13.581,1314867,0
2013-03-21,13.372,13.602,13.348,13.442,1475363,0
2013-03-22,13.602,13.899,13.578,13.659,1780041,0
2013-03-25,13.798,14.098,13.753,14.095,2009205,0
2013-03-26,14.156,14.453,14.125,14.324,4700736,0
2013-03-27,14.092,14.307,14.047,14.219,6741905,0
2013-03-28,14.187,14.444,14.131,14.437,1066443,0
2013-04-01,14.396,14.396,14.155,14.168,1208226,0
2013-04-02,14.191,14.374,14.174,14.254,2660867,0
2013-04-03,14.269,14.282,14.118,14.217,1880901,0
2013-04-04,14.263,14.313,14.184,14.289,1112892,0
2013-04-05,14.238,14.534,14.2,14.528,908845,0
2013-04-08,14.586,14.586,14.349,14.488,953674,0
2013-04-09,14.46,14.558,14.295,14.534,1280616,0
2013-04-10,14.696,14.892,14.659,14.706,2020604,0
2013-04-11,14.608,14.67,14.39,14.497,2465124,0
2013-04-12,14.455,14.631,14.339,14.558,1080903,0
2013-04-15,14.393,14.424,14.121,14.133,1431853,0
2013-04-16,14.226,14.488,14.226,14.488,790211,0
2013-04-17,14.319,14.447,14.052,14.09,2409247,0
2013-04-18,14.207,14.319,14.056,14.245,1848358,0
2013-04-19,14.313,14.433,14.22,14.386,988644,0
2013-04-22,13.513,13.612,13.464,13.534,3199496,0
2013-04-23,13.771,13.781,13.316,13.331,2670364,0
2013-04-24,13.423,13.738,13.423,13.676,5580202,0
2013-04-25,13.667,13.764,13.492,13.667,1828311,0
2013-04-26,13.664,13.699,13.445,13.454,1200021,0
2013-04-29,13.399,13.399,12.886,12.984,2787813,0
2013-04-30,12.994,13.245,12.81,13.245,1763133,0
2013-05-01,13.208,13.392,13.05,13.188,997064,0
2013-05-02,13.198,13.337,13.097,13.253,1663600,0
2013-05-03,13.262,13.467,13.161,13.171,993332,0
2013-05-06,13.05,13.078,12.67,12.763,1557301,0
2013-05-07,12.67,12.854,12.551,12.67,2628424,0
2013-05-08,12.79,13.114,12.79,13.097,1136131,0
2013-05-09,13.087,13.235,12.753,12.847,1029971,0
2013-05-10,12.633,12.81,12.429,12.725,1712921,0
2013-05-13,12.79,12.837,12.568,12.578,1255429,0
2013-05-14,12.439,12.494,12.327,12.374,1810981,0
2013-05-15,12.615,12.698,12.04,12.17,2851360,0
2013-05-16,12.096,12.254,12.077,12.124,2323883,0
2013-05-17,12.188,12.272,11.828,11.864,1464500,0
2013-05-20,11.809,12.374,11.809,12.272,2922062,0
2013-05-21,12.365,12.633,12.262,12.466,2212990,0
2013-05-22,12.67,12.79,12.466,12.633,2194618,0
2013-05-23,12.652,12.828,12.466,12.8,2285977,0
2013-05-24,12.643,12.735,12.383,12.587,2208182,0
2013-05-28,12.68,12.818,12.568,12.67,1482676,0
2013-05-29,12.494,12.504,12.16,12.188,1301424,0
2013-05-30,12.17,12.235,12.04,12.106,1224472,0
2013-05-31,12.003,12.04,11.494,11.781,3012105,0
2013-06-03,11.883,11.883,11.669,11.716,1507547,0
2013-06-04,11.735,11.818,11.355,11.494,1563630,0
2013-06-05,11.513,11.54,11.096,11.161,1870868,0
2013-06-06,11.225,11.3,10.846,11.133,5856185,0
2013-06-07,11.18,11.392,11.076,11.336,2505348,0
2013-06-10,10.864,11.096,10.633,11.076,2399399,0
2013-06-11,10.781,11.086,10.698,10.975,2601293,0
2013-06-12,11.086,11.123,10.715,10.817,1658900,0
2013-06-13,10.854,11.012,10.799,10.938,1416398,0
2013-06-14,10.92,10.928,10.744,10.753,1609034,0
2013-06-17,10.744,10.938,10.669,10.763,1414710,0
2013-06-18,10.773,10.938,10.605,10.864,2249135,0
2013-06-19,10.809,10.846,10.16,10.29,2476418,0
2013-06-20,9.966,9.993,9.3916,9.4751,4132202,0
2013-06-21,9.0308,9.1504,8.3728,8.9377,10020675,0
2013-06-24,8.7524,8.7895,8.2523,8.6412,6213421,0
2013-06-25,8.8172,9.2907,8.7524,9.281,3268225,0
2013-06-26,9.2615,9.513,9.0393,9.0583,2058984,0
2013-06-27,9.2907,9.521,9.216,9.4459,1673438,0
2013-06-28,9.2344,9.689,9.1967,9.642,2004388,0
2013-07-01,9.734,9.837,9.4197,9.4751,1340131,0
2013-07-02,9.3644,9.4459,9.0953,9.2064,1794496,0
2013-07-03,8.9377,9.2615,8.8172,9.0487,1319737,0
2013-07-05,8.6968,8.9006,8.6506,8.7988,2433532,0
2013-07-08,8.9192,9.0859,8.8914,8.9561,1444082,0
2013-07-09,9.0308,9.0953,8.947,9.0487,928812,0
2013-07-10,9.1229,9.3266,9.0393,9.281,1160058,0
2013-07-11,9.513,9.594,9.2907,9.521,1886175,0
2013-07-12,9.4197,9.503,9.0859,9.2247,1407272,0
2013-07-15,9.0859,9.624,9.0859,9.594,928503,0
2013-07-16,9.4382,9.4459,9.2713,9.3644,1688316,0
2013-07-17,9.614,9.966,9.53,9.772,3175659,0
2013-07-18,9.827,10.021,9.78,9.92,1747751,0
2013-07-19,9.948,9.984,9.762,9.846,1263226,0
2013-07-22,9.993,10.142,9.799,9.883,1551928,0
2013-07-23,10.187,10.187,9.948,10.021,1207537,0
2013-07-24,10.021,10.058,9.604,9.679,986533,0
2013-07-25,9.614,9.762,9.4654,9.698,1332372,0
2013-07-26,9.689,9.873,9.55,9.818,1151301,0
2013-07-29,9.873,9.873,9.53,9.624,908344,0
2013-07-30,9.651,9.66,9.4459,9.594,714625,0
2013-07-31,9.568,9.632,9.4294,9.54,1143521,0
2013-08-01,9.642,9.66,9.3547,9.4556,1115378,0
2013-08-02,9.142,9.3916,8.8729,8.9099,4669495,0
2013-08-05,8.8821,9.0487,8.8729,8.8914,1035242,0
2013-08-06,8.9284,8.9561,8.734,8.771,1670877,0
2013-08-07,8.5858,8.6877,8.5395,8.595,1168610,0
2013-08-08,8.6598,8.845,8.5116,8.7988,988845,0
2013-08-09,8.8266,8.9284,8.7524,8.8635,1366661,0
2013-08-12,8.9099,9.0583,8.7153,8.8914,1275207,0
2013-08-13,8.7617,8.8635,8.734,8.7895,2394959,0
2013-08-14,8.8358,8.8544,8.521,8.5672,1270354,0
2013-08-15,8.4653,8.5024,8.2893,8.3913,1819350,0
2013-08-16,8.3542,8.5672,8.2338,8.5672,4717256,0
2013-08-19,8.6042,8.6042,8.0763,8.1967,4983990,0
2013-08-20,8.0948,8.1967,7.9559,7.9559,2677709,0
2013-08-21,7.8726,8.0115,7.8448,7.8818,2822265,0
2013-08-22,7.8355,7.9559,7.8263,7.8633,2009528,0
2013-08-23,7.9651,8.2059,7.9374,8.1504,4369714,0
2013-08-26,8.1874,8.1874,7.9003,7.9374,1180764,0
2013-08-27,7.8539,7.8911,7.7058,7.7613,2165972,0
2013-08-28,7.7892,7.9467,7.7892,7.8539,2353293,0
2013-08-29,7.8633,7.8726,7.7336,7.7985,1949299,0
2013-08-30,7.9189,7.9281,7.641,7.9003,3432344,0
2013-09-03,8.0021,8.0393,7.7336,7.7613,1945332,0
2013-09-04,7.9003,7.9095,7.7151,7.8355,1532867,0
2013-09-05,8.4005,8.7988,8.4005,8.734,3341150,0
2013-09-06,8.808,9.513,8.7247,9.0763,5755391,0
2013-09-09,9.0117,9.0487,8.8914,9.0117,4555713,0
2013-09-10,8.984,8.9932,8.845,8.8914,2823229,0
2013-09-11,8.8544,8.984,8.8544,8.9377,2582595,0
2013-09-12,8.9377,8.947,8.7803,8.8172,1949703,0
2013-09-13,8.8266,8.845,8.5486,8.595,1540778,0
2013-09-16,8.6412,8.7803,8.6135,8.6598,2569792,0
2013-09-17,8.7247,8.9284,8.7062,8.8821,2197291,0
2013-09-18,8.9099,9.586,8.8635,9.54,2920673,0
2013-09-19,9.604,9.614,9.4197,9.54,3313412,0
2013-09-20,9.614,9.614,9.1324,9.3732,4930871,0
2013-09-23,9.4459,9.4654,9.3081,9.3732,2635131,0
2013-09-24,9.3081,9.4935,9.1601,9.4838,2586384,0
2013-09-25,9.4654,9.4654,9.2984,9.3266,2309808,0
2013-09-26,9.4382,9.4838,9.2713,9.4382,2705467,0
2013-09-27,9.4382,9.4459,9.2064,9.2064,1922827,0
2013-09-30,9.1871,9.2247,9.0025,9.2247,5030185,0
2013-10-01,9.2247,9.2615,9.0025,9.1504,2173640,0
2013-10-02,9.2247,9.3169,9.1324,9.2615,1711560,0
2013-10-03,9.3353,9.4294,9.2713,9.3644,1453693,0
2013-10-04,9.3266,9.41,9.2907,9.3547,1879471,0
2013-10-07,9.2984,9.3353,9.2344,9.2615,1039484,0
2013-10-08,9.216,9.2984,9.0117,9.0487,2165451,0
2013-10-09,9.1048,9.1048,8.9748,9.0393,1455968,0
2013-10-10,9.1785,9.41,9.1229,9.3644,1394884,0
2013-10-11,9.3644,9.4294,9.2615,9.3644,1452467,0
2013-10-14,9.2713,9.642,9.2441,9.632,1641532,0
2013-10-15,9.586,9.846,9.521,9.762,1863261,0
2013-10-16,9.883,10.17,9.827,9.993,2068904,0
2013-10-17,10.012,10.049,9.911,10.021,1084575,0
2013-10-18,10.18,10.217,10.096,10.151,1849258,0
2013-10-21,10.261,10.317,10.021,10.151,1623291,0
2013-10-22,10.151,10.419,10.151,10.382,2110266,0
2013-10-23,10.327,10.429,10.252,10.401,1990233,0
2013-10-24,10.29,10.309,10.096,10.252,1484105,0
2013-10-25,10.17,10.18,9.993,10.068,1524512,0
2013-10-28,10.122,10.401,10.122,10.317,1216681,0
2013-10-29,10.245,10.391,10.17,10.391,2815887,0
2013-10-30,10.245,10.299,9.911,10.021,1622527,0
2013-10-31,9.873,9.976,9.753,9.827,2111121,0
2013-11-01,9.837,9.938,9.624,9.818,2152338,0
2013-11-04,9.957,10.281,9.928,10.261,3234675,0
2013-11-05,10.068,10.217,9.901,9.984,3431019,0
2013-11-06,9.948,10.187,9.928,10.151,2588620,0
2013-11-07,10.068,10.077,9.679,9.818,2287498,0
2013-11-08,9.3644,9.632,9.2984,9.624,2645141,0
2013-11-11,9.568,9.66,9.4294,9.642,874619,0
2013-11-12,9.4838,9.642,9.4751,9.577,1661519,0
2013-11-13,9.559,9.743,9.54,9.743,2877777,0
2013-11-14,9.809,10.142,9.772,10.113,1620232,0
2013-11-15,10.012,10.447,9.984,10.419,1477076,0
2013-11-18,10.456,10.578,10.419,10.466,1637942,0
2013-11-19,10.614,10.651,10.309,10.336,2660770,0
2013-11-20,10.29,10.466,10.217,10.271,881936,0
2013-11-21,10.049,10.068,9.901,9.92,1911733,0
2013-11-22,9.984,10.122,9.873,10.049,1660715,0
2013-11-25,10.012,10.122,9.976,10.058,1606264,0
2013-11-26,9.689,9.809,9.614,9.799,1952864,0
2013-11-27,9.715,9.827,9.604,9.753,1567628,0
2013-11-29,9.799,9.863,9.724,9.863,1082989,0
2013-12-02,9.734,9.837,9.41,9.4294,1718394,0
2013-12-03,9.2528,9.3353,9.0025,9.142,2189164,0
2013-12-04,9.0117,9.1504,8.947,9.1048,1819375,0
2013-12-05,8.9932,9.1871,8.9561,9.0393,909676,0
2013-12-06,9.2344,9.4197,9.142,9.2615,1572539,0
2013-12-09,9.3547,9.3644,9.2713,9.3266,1604990,0
2013-12-10,9.4197,9.4459,9.2247,9.3266,1973290,0
2013-12-11,9.3266,9.3353,8.9932,9.0678,1974904,0
2013-12-12,9.2528,9.3081,9.0763,9.3081,2229694,0
2013-12-13,9.2344,9.594,9.2344,9.503,2413278,0
2013-12-16,9.41,9.698,9.41,9.679,2097743,0
2013-12-17,9.706,9.92,9.679,9.837,2545791,0
2013-12-18,9.873,10.187,9.698,10.031,2819526,0
2013-12-19,9.92,10.012,9.809,9.863,1909395,0
2013-12-20,9.957,10.207,9.928,10.17,3940264,0
2013-12-23,10.336,10.504,10.29,10.494,1601025,0
2013-12-24,10.605,10.651,10.382,10.41,617542,0
2013-12-26,10.391,10.504,10.299,10.374,1889589,0
2013-12-27,10.41,10.651,10.41,10.605,1745668,0
2013-12-30,10.595,10.651,10.429,10.429,1339582,0
2013-12-31,10.466,10.549,10.309,10.504,799456,0
2014-01-02,10.122,10.16,10.012,10.031,1399168,0
2014-01-03,10.031,10.132,9.883,9.976,1362604,0
2014-01-06,10.002,10.002,9.743,9.753,2246945,0
2014-01-07,9.854,9.901,9.715,9.734,2209555,0
2014-01-08,10.021,10.096,9.614,9.715,1762731,0
2014-01-09,9.799,9.809,9.4654,9.632,2089533,0
2014-01-10,9.3644,9.614,9.3644,9.4013,2866498,0
2014-01-13,9.345,9.3644,9.0678,9.0763,3342330,0
2014-01-14,9.1871,9.345,9.1048,9.2907,1403826,0
2014-01-15,9.2441,9.4751,9.2344,9.2441,1655241,0
2014-01-16,9.2344,9.3169,9.1785,9.3081,1553379,0
2014-01-17,9.2064,9.503,9.1785,9.4654,2419197,0
2014-01-21,9.4556,9.604,9.3547,9.503,1956546,0
2014-01-22,9.521,9.724,9.513,9.698,1844973,0
2014-01-23,9.642,9.689,9.3353,9.41,1737298,0
2014-01-24,9.2344,9.2344,8.9192,8.9377,2788830,0
2014-01-27,9.0025,9.0308,8.6228,8.6228,3184223,0
2014-01-28,8.6968,8.7432,8.5395,8.5486,3562217,0
2014-01-29,8.382,8.4097,8.2245,8.2523,5613477,0
2014-01-30,8.5302,8.558,8.382,8.4653,2831097,0
2014-01-31,8.3357,8.5672,8.2802,8.456,2292214,0
2014-02-03,8.1319,8.243,8.0207,8.0207,1780557,0
2014-02-04,8.0115,8.2615,7.993,8.1783,2720914,0
2014-02-05,8.1504,8.2152,7.9374,8.0948,2742442,0
2014-02-06,8.1041,8.6412,8.0948,8.6321,3853620,0
2014-02-07,8.6135,8.7153,8.595,8.6877,2807444,0
2014-02-10,8.6506,8.6506,8.4746,8.521,2044305,0
2014-02-11,8.9192,9.4654,8.8821,9.4459,4350801,0
2014-02-12,9.1785,9.2344,8.8266,8.8914,3228526,0
2014-02-13,8.4931,8.734,8.382,8.6968,4416808,0
2014-02-14,8.7247,9.0393,8.6877,8.8635,2283937,0
2014-02-18,8.456,8.5395,8.1411,8.1874,5009288,0
2014-02-19,8.1319,8.2802,8.1227,8.1783,3756455,0
2014-02-20,8.3265,8.5858,8.2059,8.5116,2298615,0
2014-02-21,8.5395,8.7153,8.5395,8.6877,2939833,0
2014-02-24,8.6968,8.7247,8.5765,8.595,3980073,0
2014-02-25,8.7062,8.7062,8.5116,8.558,3869108,0
2014-02-26,8.5672,8.6412,8.4283,8.5116,2474284,0
2014-02-27,8.6228,8.984,8.5486,8.9377,3306985,0
2014-02-28,8.6042,8.7895,8.456,8.5858,3813341,0
2014-03-03,8.5302,8.6135,8.3449,8.5858,2012694,0
2014-03-04,8.6506,8.8358,8.595,8.6228,1695479,0
2014-03-05,8.6228,8.7247,8.4839,8.6412,1757256,0
2014-03-06,8.5302,8.7617,8.5302,8.6135,1849345,0
2014-03-07,8.4931,8.521,8.1967,8.3542,1883048,0
2014-03-10,8.3542,8.382,8.1504,8.2059,2486327,0
2014-03-11,8.2059,8.456,8.2059,8.3542,3323646,0
2014-03-12,8.2709,8.4469,8.2059,8.3171,1772805,0
2014-03-13,8.3728,8.3913,8.0577,8.1133,2758790,0
2014-03-14,8.0856,8.1689,7.9189,7.9651,1830204,0
2014-03-17,7.9745,8.1133,7.9189,8.0115,1552469,0
2014-03-18,7.9837,8.3913,7.9837,8.2987,2681731,0
2014-03-19,8.3634,8.4653,8.1783,8.3171,1895222,0
2014-03-20,8.2059,8.2152,7.7613,7.7708,7727307,0
2014-03-21,7.7151,7.9189,7.5576,7.8726,9245443,0
2014-03-24,7.9837,8.0485,7.78,7.9003,2048120,0
2014-03-25,7.9559,8.0115,7.8077,7.8539,6088111,0
2014-03-26,7.8633,8.1689,7.8077,7.8355,5208899,0
2014-03-27,8.0115,8.3265,7.9281,8.2802,3896172,0
2014-03-28,8.3171,8.6968,8.3078,8.4283,2914457,0
2014-03-31,8.4931,8.7062,8.4746,8.5765,6742944,0
2014-04-01,8.6506,8.7803,8.5672,8.7153,4014718,0
2014-04-02,8.7895,8.9192,8.7247,8.845,2868664,0
2014-04-03,8.9006,8.9284,8.734,8.9006,3721629,0
2014-04-04,9.0393,9.345,8.984,9.1134,4670773,0
2014-04-07,9.2064,9.2441,8.8635,8.9192,3451300,0
2014-04-08,8.9482,8.9766,8.5776,8.6441,3807205,0
2014-04-09,8.4921,8.9387,8.2927,8.8532,4005047,0
2014-04-10,8.8721,9.2615,8.8151,8.9766,6154378,0
2014-04-11,8.6062,8.7106,8.3876,8.4826,5331519,0
2014-04-14,8.5016,8.6537,8.4067,8.6346,3683771,0
2014-04-15,8.5491,8.5491,8.1882,8.4161,5160973,0
2014-04-16,8.3497,8.6726,8.3117,8.6441,4992426,0
2014-04-17,8.6631,8.8816,8.6252,8.8721,3229386,0
2014-04-21,8.9576,9.2615,8.9387,9.0337,2176473,0
2014-04-22,9.062,9.1476,8.9291,9.1002,3572855,0
2014-04-23,9.062,9.1852,8.9861,9.0905,4062906,0
2014-04-24,9.2431,9.2518,8.9861,9.2045,2252524,0
2014-04-25,9.0811,9.1191,8.8532,9.0431,2155329,0
2014-04-28,8.9291,9.0431,8.8151,8.9766,2051981,0
2014-04-29,9.1286,9.2615,8.9482,8.9671,2261134,0
2014-04-30,8.9291,9.1002,8.8721,9.0051,1806848,0
2014-05-01,9.0241,9.1572,8.9006,9.1002,1687841,0
2014-05-02,9.1096,9.4421,9.0146,9.4333,3042393,0
2014-05-05,9.3275,9.347,9.0716,9.1286,1692239,0
2014-05-06,9.1765,9.4139,9.1381,9.2615,1966421,0
2014-05-07,9.2334,9.3091,9.1191,9.2615,1760811,0
2014-05-08,9.1765,9.3091,9.0146,9.062,2239388,0
2014-05-09,9.1002,9.2713,9.0241,9.1002,2222776,0
2014-05-12,9.0905,9.347,9.0905,9.3372,1434508,0
2014-05-13,9.2907,9.4508,9.281,9.2907,1824461,0
2014-05-14,9.281,9.3848,9.2141,9.2237,1475714,0
2014-05-15,9.1572,9.1949,8.9861,9.0526,1865952,0
2014-05-16,9.3761,9.593,9.2334,9.547,2389856,0
2014-05-19,9.509,9.832,9.4605,9.803,2097130,0
2014-05-20,9.603,9.803,9.527,9.584,1523113,0
2014-05-21,9.518,9.68,9.4896,9.575,2584226,0
2014-05-22,9.708,9.736,9.584,9.651,1332533,0
2014-05-23,9.575,9.651,9.4421,9.584,1633231,0
2014-05-27,9.593,9.66,9.3178,9.3664,1375822,0
2014-05-28,9.3761,9.547,9.2334,9.527,1391553,0
2014-05-29,9.4702,9.537,9.3664,9.3848,1272711,0
2014-05-30,9.3567,9.4605,9.2237,9.2994,1666777,0
2014-06-02,9.2994,9.3761,9.1572,9.1949,1119659,0
2014-06-03,9.1572,9.2518,9.1002,9.1476,1678175,0
2014-06-04,9.1191,9.2907,9.0716,9.2431,1001643,0
2014-06-05,9.2615,9.3275,9.0526,9.0905,1481400,0
2014-06-06,9.2994,9.527,9.2518,9.281,2416342,0
2014-06-09,9.281,9.708,9.2141,9.66,1801949,0
2014-06-10,9.642,9.832,9.603,9.775,1638901,0
2014-06-11,9.983,9.983,9.642,9.775,2313734,0
2014-06-12,9.784,9.917,9.642,9.746,1405460,0
2014-06-13,9.822,9.975,9.803,9.908,1625069,0
2014-06-16,9.842,9.975,9.784,9.936,1864259,0
2014-06-17,9.869,10.079,9.859,9.983,1855978,0
2014-06-18,9.965,10.43,9.965,10.374,2305716,0
2014-06-19,10.278,10.325,10.098,10.174,2079164,0
2014-06-20,10.154,10.411,10.108,10.382,2680197,0
2014-06-23,10.297,10.345,10.125,10.192,1781216,0
2014-06-24,10.231,10.401,10.183,10.221,1382436,0
2014-06-25,10.44,10.44,10.258,10.345,1904813,0
2014-06-26,10.268,10.297,10.154,10.287,2287786,0
2014-06-27,10.221,10.297,10.145,10.287,1729360,0
2014-06-30,10.241,10.268,10.059,10.183,1487068,0
2014-07-01,10.268,10.374,10.221,10.316,1662984,0
2014-07-02,10.164,10.268,10.05,10.098,2274438,0
2014-07-03,9.869,10.041,9.813,10.012,1583560,0
2014-07-07,10.125,10.164,9.975,10.079,2485437,0
2014-07-08,10.098,10.164,9.983,10.012,1683232,0
2014-07-09,10.059,10.221,9.917,10.041,1819650,0
2014-07-10,10.012,10.116,9.955,10.069,1752240,0
2014-07-11,10.108,10.325,10.031,10.278,1407005,0
2014-07-14,10.316,10.364,10.154,10.174,2124047,0
2014-07-15,10.135,10.164,9.803,9.898,3458618,0
2014-07-16,9.946,10.021,9.813,9.888,2088568,0
2014-07-17,9.765,9.775,9.575,9.613,2854222,0
2014-07-18,9.803,9.869,9.642,9.717,2269209,0
2014-07-21,9.68,9.756,9.593,9.726,1017677,0
2014-07-22,9.756,9.775,9.651,9.67,1791724,0
2014-07-23,9.518,9.575,9.4236,9.4421,1403241,0
2014-07-24,9.4993,9.632,9.4236,9.557,1123424,0
2014-07-25,9.4799,9.4799,9.3091,9.3567,1222776,0
2014-07-28,9.3664,9.4139,9.2237,9.281,1007832,0
2014-07-29,9.2045,9.2141,8.9482,8.9482,1891426,0
2014-07-30,8.8816,8.8911,8.6062,8.7296,1940253,0
2014-07-31,8.5207,8.6441,8.3971,8.4542,1985677,0
2014-08-01,8.3971,8.5967,8.3971,8.4732,4021554,0
2014-08-04,8.5587,8.5587,8.3402,8.4732,1510068,0
2014-08-05,8.3306,8.3782,8.1312,8.1597,2509909,0
2014-08-06,8.1882,8.1882,8.0172,8.0268,2980760,0
2014-08-07,8.0457,8.2546,8.0268,8.1597,2336907,0
2014-08-08,8.0836,8.1787,8.0647,8.1502,4314503,0
2014-08-11,8.2452,8.3687,8.1597,8.3497,1719209,0
2014-08-12,8.2832,8.4067,8.2167,8.2167,2602574,0
2014-08-13,8.2832,8.3021,8.0172,8.1122,3153108,0
2014-08-14,8.1217,8.3021,8.1027,8.2167,1318256,0
2014-08-15,8.2927,8.4161,8.2167,8.3211,1536450,0
2014-08-18,8.4637,8.6537,8.4542,8.5397,1792149,0
2014-08-19,8.5681,8.6441,8.5207,8.6252,1748741,0
2014-08-20,8.7771,8.8341,8.4542,8.5016,3243865,0
2014-08-21,8.5681,8.5871,8.3876,8.4067,2330815,0
2014-08-22,8.4542,8.5207,8.3402,8.4067,2217815,0
2014-08-25,8.4637,8.6156,8.3876,8.5681,2291918,0
2014-08-26,8.5681,8.6252,8.4637,8.5016,1982883,0
2014-08-27,8.6062,8.8626,8.5871,8.8532,2901694,0
2014-08-28,8.9196,8.9766,8.8246,8.9196,3410021,0
2014-08-29,8.9671,9.0526,8.8721,8.9671,2613783,0
2014-09-02,8.8816,9.0811,8.8721,8.9766,1939670,0
2014-09-03,9.0337,9.3275,9.0337,9.2907,3259570,0
2014-09-04,9.2713,9.2907,9.1286,9.1852,2897494,0
2014-09-05,9.2237,9.2615,9.1286,9.2045,1214448,0
2014-09-08,9.1096,9.1286,8.6062,8.6062,2602053,0
2014-09-09,8.5016,8.5491,8.4161,8.4637,3968181,0
2014-09-10,8.4067,8.5397,8.3876,8.5207,2570149,0
2014-09-11,8.5587,8.6821,8.5016,8.6062,2761521,0
2014-09-12,8.3876,8.5587,8.2546,8.4542,4985006,0
2014-09-15,8.4256,8.5016,8.4067,8.4542,1978714,0
2014-09-16,8.4826,8.7106,8.4732,8.5491,1765180,0
2014-09-17,8.5967,8.6917,8.4921,8.5016,2132728,0
2014-09-18,8.3971,8.5397,8.3402,8.3497,1946072,0
2014-09-19,8.4067,8.4256,8.0932,8.1312,2502532,0
2014-09-22,7.9603,7.9886,7.8082,7.8177,2542035,0
2014-09-23,7.8463,7.9886,7.7892,7.8271,1872313,0
2014-09-24,7.7227,7.9412,7.6848,7.9412,1971390,0
2014-09-25,7.8271,7.9697,7.7987,7.8653,2811305,0
2014-09-26,7.8367,8.0552,7.7892,8.0268,2372081,0
2014-09-29,7.7607,7.8936,7.7133,7.8082,3349643,0
2014-09-30,7.7322,7.8271,7.6657,7.7037,3236246,0
2014-10-01,7.5707,7.7227,7.4853,7.5137,3831821,0
2014-10-02,7.4757,7.5233,7.3332,7.3997,3226289,0
2014-10-03,7.3807,7.5707,7.2953,7.5612,2948991,0
2014-10-06,8.1597,8.1597,7.7892,7.9032,3688441,0
2014-10-07,8.1027,8.1027,7.8842,7.9127,2569275,0
2014-10-08,8.0741,8.1406,7.7227,8.1312,4752221,0
2014-10-09,8.2072,8.2452,7.9127,7.9318,3137423,0
2014-10-10,7.9221,7.9412,7.7607,7.8177,3230292,0
2014-10-13,7.8747,8.2072,7.8747,8.1027,2948960,0
2014-10-14,8.0741,8.3021,8.0077,8.0741,3256500,0
2014-10-15,7.8082,7.8177,7.5042,7.6942,4099590,0
2014-10-16,7.3997,7.6848,7.3713,7.3807,5247710,0
2014-10-17,7.5993,7.7512,7.4663,7.6657,4312402,0
2014-10-20,7.6087,7.6277,7.4853,7.5612,2568528,0
2014-10-21,7.1622,7.5328,7.1527,7.4092,4603262,0
2014-10-22,7.4757,7.6183,7.3523,7.3903,3318207,0
2014-10-23,7.1813,7.2287,6.8393,6.8678,4535160,0
2014-10-24,7.0104,7.2193,6.9628,7.0104,4892893,0
2014-10-27,6.4784,6.7348,6.4499,6.6493,5221961,0
2014-10-28,6.9628,7.1622,6.9438,7.1148,8100129,0
2014-10-29,7.2287,7.3428,7.1433,7.2477,4133170,0
2014-10-30,7.4853,7.4853,7.2477,7.4663,2737993,0
2014-10-31,7.2287,7.4187,7.2003,7.3713,3254074,0
2014-11-03,7.3048,7.3523,7.1719,7.1908,2027489,0
2014-11-04,7.1813,7.4757,7.1243,7.3807,1914436,0
2014-11-05,7.3618,7.4283,7.2858,7.3807,2050956,0
2014-11-06,7.2763,7.3332,7.1243,7.1337,1647570,0
2014-11-07,7.1622,7.2953,7.1148,7.2477,1632527,0
2014-11-10,7.3713,7.3903,7.1433,7.1719,1861586,0
2014-11-11,7.0863,7.1433,7.0578,7.1148,1553718,0
2014-11-12,7.2098,7.3428,7.1719,7.2573,1643862,0
2014-11-13,7.1908,7.2668,6.7823,6.8963,2172619,0
2014-11-14,6.8488,7.0672,6.7443,7.0198,2176071,0
2014-11-17,7.0483,7.0483,6.8678,6.9628,2545331,0
2014-11-18,7.0293,7.3618,7.0293,7.2858,2325009,0
2014-11-19,7.4283,7.4853,7.2953,7.4092,1870436,0
2014-11-20,7.4568,7.5802,7.2953,7.4187,3181392,0
2014-11-21,7.7798,7.8177,7.5993,7.7133,5771517,0
2014-11-24,7.6753,7.6848,7.3048,7.4092,3660062,0
2014-11-25,7.5707,7.5707,7.1813,7.2193,2954507,0
2014-11-26,7.3713,7.4378,7.2763,7.3618,2188313,0
2014-11-28,7.3048,7.3048,7.0008,7.0293,1411791,0
2014-12-01,6.9057,6.9057,6.5638,6.6779,2820267,0
2014-12-02,6.6779,6.8773,6.6684,6.7443,2332894,0
2014-12-03,6.8678,7.0008,6.8678,6.9057,2838667,0
2014-12-04,6.7634,6.8108,6.6114,6.6304,984638,0
2014-12-05,6.5829,6.6873,6.5354,6.6114,1899436,0
2014-12-08,6.6208,6.6398,6.3169,6.3454,2313044,0
2014-12-09,6.4118,6.6493,6.3644,6.6114,3115485,0
2014-12-10,6.5354,6.5354,6.3738,6.3738,1643961,0
2014-12-11,6.2884,6.3738,6.2219,6.2408,1402991,0
2014-12-12,6.2408,6.2505,6.0889,6.2123,2350210,0
2014-12-15,6.2314,6.2314,5.7565,5.937,4007465,0
2014-12-16,5.6994,5.7184,5.462,5.5664,3710985,0
2014-12-17,5.6329,5.9179,5.595,5.7279,4366263,0
2014-12-18,5.8705,6.1079,5.8705,5.9749,4041143,0
2014-12-19,6.1839,6.1934,5.9844,6.0984,6723581,0
2014-12-22,6.1649,6.1649,5.9749,5.9938,3537748,0
2014-12-23,6.0699,6.0794,5.937,5.9749,3149985,0
2014-12-24,5.9654,6.0604,5.8705,6.0224,1019723,0
2014-12-26,6.2123,6.2884,6.0889,6.1079,1708201,0
2014-12-29,6.1649,6.2505,6.1269,6.1554,2933774,0
2014-12-30,6.1934,6.2123,5.8705,5.9559,4292050,0
2014-12-31,5.8988,6.0035,5.8134,5.9749,3399840,0
2015-01-02,5.9179,5.9559,5.8324,5.9464,3316049,0
2015-01-05,5.7849,5.8894,5.747,5.8134,2410238,0
2015-01-06,5.9654,5.9938,5.7944,5.8609,4318103,0
2015-01-07,6.1554,6.1744,5.8799,5.8988,5060535,0
2015-01-08,5.9654,6.1174,5.8609,6.0699,4545837,0
2015-01-09,5.9938,6.0984,5.9844,6.0129,2779451,0
2015-01-12,5.8705,5.9559,5.8134,5.8229,3529941,0
2015-01-13,5.7565,5.8229,5.5664,5.6235,6073012,0
2015-01-14,5.4905,5.6139,5.462,5.5189,4723098,0
2015-01-15,5.6424,5.6994,5.5664,5.6139,3792340,0
2015-01-16,5.6994,5.7944,5.6424,5.7565,2511185,0
2015-01-20,5.5759,5.6709,5.4714,5.5379,2982707,0
2015-01-21,5.5379,5.69,5.5095,5.6615,2369075,0
2015-01-22,5.7184,5.7659,5.5664,5.6615,1741510,0
2015-01-23,5.4809,5.4809,4.8351,4.9015,6769674,0
2015-01-26,4.797,4.8351,4.6925,4.7401,5312726,0
2015-01-27,4.7021,5.12,4.7021,5.063,3335918,0
2015-01-28,4.968,4.9774,4.8065,4.8351,7088367,0
2015-01-29,4.949,4.9966,4.8351,4.911,4002229,0
2015-01-30,4.5881,4.7686,4.569,4.6165,5879257,0
2015-02-02,4.626,4.664,4.531,4.645,3249174,0
2015-02-03,4.7021,4.7686,4.5881,4.7495,3670971,0
2015-02-04,4.7021,4.892,4.6925,4.7495,2711406,0
2015-02-05,4.7875,4.9206,4.7686,4.797,2926824,0
2015-02-06,4.664,4.6925,4.5975,4.6356,3485179,0
2015-02-09,4.6736,4.8351,4.6736,4.816,1878324,0
2015-02-10,4.778,4.8445,4.7495,4.797,2126258,0
2015-02-11,4.683,4.759,4.6546,4.7401,2310269,0
2015-02-12,4.9395,5.0439,4.93,4.9395,3566447,0
2015-02-13,4.9585,5.1485,4.949,5.1389,4385336,0
2015-02-17,5.0915,5.101,5.006,5.0725,2404424,0
2015-02-18,5.0345,5.2815,5.0345,5.2436,3067786,0
2015-02-19,5.2339,5.2436,5.158,5.177,1893850,0
2015-02-20,5.1485,5.2055,5.0725,5.196,3137987,0
2015-02-23,5.31,5.3574,5.1865,5.272,2969511,0
2015-02-24,5.253,5.4905,5.2339,5.4714,2400924,0
2015-02-25,5.4145,5.4905,5.329,5.4239,3271109,0
2015-02-26,5.462,5.6044,5.329,5.5664,2160308,0
2015-02-27,5.6235,5.7849,5.5474,5.6044,2031273,0
2015-03-02,5.5759,5.6044,5.3859,5.4335,1769229,0
2015-03-03,5.3005,5.4335,5.2815,5.3574,1938615,0
2015-03-04,5.2055,5.2055,5.0821,5.1295,3918391,0
2015-03-05,5.0915,5.177,5.0725,5.158,1166959,0
2015-03-06,5.025,5.1389,4.9966,5.0725,1427301,0
2015-03-09,4.9774,5.006,4.911,4.911,1893032,0
2015-03-10,4.8445,5.0535,4.816,4.93,1855658,0
2015-03-11,4.911,4.9206,4.797,4.892,1275180,0
2015-03-12,5.006,5.1675,4.9966,5.0535,1745438,0
2015-03-13,4.9015,4.9774,4.8256,4.9395,2044309,0
2015-03-16,5.0915,5.1389,4.9206,4.9585,1802495,0
2015-03-17,4.9206,5.0821,4.8445,5.063,1504360,0
2015-03-18,4.968,5.2436,4.9585,5.215,1501202,0
2015-03-19,5.196,5.2815,5.0821,5.1295,1378876,0
2015-03-20,5.4239,5.595,5.367,5.557,4044088,0
2015-03-23,5.6805,5.9844,5.6805,5.8039,5847532,0
2015-03-24,5.9559,5.9654,5.5664,5.595,3375179,0
2015-03-25,5.6329,5.6709,5.3955,5.4714,2875550,0
2015-03-26,5.348,5.3955,5.1295,5.2625,2964296,0
2015-03-27,5.1675,5.2339,4.8635,4.9015,3299066,0
2015-03-30,4.873,4.9206,4.7495,4.892,3367389,0
2015-03-31,5.0821,5.2244,4.9966,5.1485,4657053,0
2015-04-01,5.4335,5.4905,5.3005,5.4049,3826593,0
2015-04-02,5.4335,5.5379,5.3765,5.4714,3426027,0
2015-04-06,5.6994,5.7659,5.6235,5.6994,2424663,0
2015-04-07,5.5987,5.6757,5.5167,5.5697,1474742,0
2015-04-08,5.6853,5.7432,5.5793,5.6275,1683864,0
2015-04-09,5.6661,5.7624,5.589,5.6179,1862261,0
2015-04-10,5.589,5.6372,5.3481,5.4541,2510436,0
2015-04-13,5.5023,5.5312,5.3674,5.3866,2056522,0
2015-04-14,5.3674,5.4155,5.3385,5.3577,1901792,0
2015-04-15,5.4444,5.6661,5.4155,5.6661,2696436,0
2015-04-16,5.6372,5.7142,5.6083,5.7142,1877657,0
2015-04-17,5.6468,5.7913,5.5987,5.6853,1662071,0
2015-04-20,5.7432,5.7721,5.5408,5.5987,1642666,0
2015-04-21,5.5793,5.7142,5.483,5.483,1547804,0
2015-04-22,5.5408,5.7239,5.4155,5.6661,2673993,0
2015-04-23,5.6661,5.7913,5.589,5.7721,2628326,0
2015-04-24,5.7432,5.8685,5.7239,5.8491,2250090,0
2015-04-27,5.8491,5.9359,5.7528,5.7913,2232525,0
2015-04-28,5.801,5.8106,5.7142,5.7432,1392669,0
2015-04-29,5.7046,5.7721,5.6179,5.7624,1705760,0
2015-04-30,5.7336,5.7336,5.5023,5.6757,2731271,0
2015-05-01,5.6757,5.6949,5.5312,5.6275,1281732,0
2015-05-04,5.5504,5.7721,5.4444,5.7624,2654788,0
2015-05-05,5.7913,5.9262,5.7432,5.7817,2867632,0
2015-05-06,5.8491,6.0226,5.8395,6.013,3749742,0
2015-05-07,6.0419,6.1864,5.8877,6.1768,5405130,0
2015-05-08,6.2057,6.2924,6.1383,6.2153,1719666,0
2015-05-11,6.2346,6.2442,6.09,6.1672,2088692,0
2015-05-12,6.1093,6.2636,5.9551,6.2538,2472181,0
2015-05-13,6.2828,6.3406,6.0419,6.0708,2218100,0
2015-05-14,6.1672,6.2442,6.0804,6.2346,1708562,0
2015-05-15,6.2249,6.3985,6.1768,6.3213,2486072,0
2015-05-18,6.2346,6.2636,6.1479,6.2249,1812026,0
2015-05-19,6.1672,6.1672,6.013,6.0997,1576974,0
2015-05-20,6.0997,6.1189,5.801,5.8685,2685194,0
2015-05-21,5.801,6.0034,5.7913,6.0034,1456075,0
2015-05-22,6.013,6.0226,5.5987,5.6757,2094711,0
2015-05-26,5.6468,5.6564,5.377,5.5504,1842682,0
2015-05-27,5.4541,5.7336,5.4155,5.7336,1897745,0
2015-05-28,5.6757,5.7142,5.589,5.6949,1353099,0
2015-05-29,5.6949,5.7432,5.5504,5.5987,1833819,0
2015-06-01,5.589,5.7046,5.5504,5.6179,2019099,0
2015-06-02,5.7046,5.7046,5.5697,5.6083,1462138,0
2015-06-03,5.6179,5.6564,5.589,5.6275,1404915,0
2015-06-04,5.6179,5.6372,5.483,5.5312,1002058,0
2015-06-05,5.4444,5.5504,5.4251,5.4638,909594,0
2015-06-08,5.5119,5.5312,5.4444,5.483,1169966,0
2015-06-09,5.5023,5.589,5.4541,5.4926,824141,0
2015-06-10,5.6757,5.6853,5.5119,5.56,1821739,0
2015-06-11,5.5215,5.589,5.3385,5.483,1570001,0
2015-06-12,5.4541,5.4734,5.3288,5.3866,942698,0
2015-06-15,5.2806,5.2806,4.9915,5.0397,4818614,0
2015-06-16,5.0975,5.1457,4.9626,5.0687,3858793,0
2015-06-17,5.0204,5.1553,4.9915,5.0783,2460313,0
2015-06-18,5.1264,5.1457,5.0397,5.0975,2881745,0
2015-06-19,5.03,5.059,4.9145,4.9915,10286656,0
2015-06-22,5.0494,5.1168,5.0397,5.0783,2206997,0
2015-06-23,5.0783,5.0879,4.9626,5.0012,1731949,0
2015-06-24,4.9434,4.9626,4.8374,4.9048,2716119,0
2015-06-25,4.847,4.8759,4.7506,4.8181,2571872,0
2015-06-26,4.847,5.03,4.8374,5.0108,2141306,0
2015-06-29,4.8951,5.059,4.847,4.8566,2551117,0
2015-06-30,4.953,5.0397,4.9145,4.9915,1969712,0
2015-07-01,5.03,5.1457,4.9145,4.9338,2100211,0
2015-07-02,5.0012,5.1168,4.9915,5.0783,2366085,0
2015-07-06,4.9145,5.03,4.8663,4.9626,1944548,0
2015-07-07,4.8855,5.03,4.7699,5.0204,1695382,0
2015-07-08,4.953,5.0687,4.953,5.03,1480463,0
2015-07-09,5.0687,5.1457,4.8566,4.8951,3813858,0
2015-07-10,4.9915,5.0397,4.8566,5.03,3817905,0
2015-07-13,5.0687,5.3192,5.03,5.3095,1556738,0
2015-07-14,5.2806,5.4734,5.2613,5.4251,1552435,0
2015-07-15,5.4059,5.5504,5.4059,5.4926,2019542,0
2015-07-16,5.6661,5.8491,5.6564,5.7142,2787310,0
2015-07-17,5.6661,5.6853,5.4444,5.5312,1875226,0
2015-07-20,5.5793,5.589,5.4155,5.56,1421207,0
2015-07-21,5.5793,5.6564,5.5504,5.6083,1662174,0
2015-07-22,5.5697,5.6083,5.5023,5.5793,1869622,0
2015-07-23,5.4926,5.5504,5.3674,5.4059,2936643,0
2015-07-24,5.3385,5.3577,5.1168,5.165,1996435,0
2015-07-27,5.1553,5.2036,4.9819,5.0108,1969869,0
2015-07-28,5.0397,5.1264,4.9145,5.1072,2336819,0
2015-07-29,5.0879,5.1457,4.9145,4.9819,2378019,0
2015-07-30,5.0012,5.0687,4.7892,4.8759,2457407,0
2015-07-31,4.9819,4.9915,4.7506,4.8759,6127847,0
2015-08-03,4.9145,4.9723,4.8566,4.8855,1478318,0
2015-08-04,4.8663,4.9819,4.8374,4.847,1305393,0
2015-08-05,4.953,4.953,4.6543,4.6928,1561304,0
2015-08-06,4.5772,4.5964,4.4808,4.5676,1563246,0
2015-08-07,4.4615,4.5483,4.4423,4.4808,884065,0
2015-08-10,4.4904,4.5964,4.4712,4.5964,2333603,0
2015-08-11,4.5,4.5387,4.3941,4.4808,1463101,0
2015-08-12,4.4904,4.4904,4.3459,4.423,1896915,0
2015-08-13,4.3555,4.3845,4.1725,4.1725,2192260,0
2015-08-14,4.2206,4.3845,4.2206,4.317,1514086,0
2015-08-17,4.2592,4.3266,4.1725,4.1821,893924,0
2015-08-18,4.1532,4.2881,4.0857,4.2399,1546984,0
2015-08-19,4.211,4.2302,4.0953,4.2206,1856027,0
2015-08-20,4.1532,4.1725,4.105,4.1532,2022171,0
2015-08-21,4.0568,4.0857,3.999,4.0183,2672638,0
2015-08-24,3.7966,4.0664,3.7389,3.8641,3450977,0
2015-08-25,3.9508,4.0376,3.8545,3.8641,2742583,0
2015-08-26,3.8738,4.0183,3.7774,3.999,2087135,0
2015-08-27,4.0761,4.3651,4.0664,4.2881,1909679,0
2015-08-28,4.2496,4.3651,4.1725,4.2399,1945690,0
2015-08-31,4.0279,4.2013,3.9412,4.1725,1929500,0
2015-09-01,3.9894,4.0953,3.8641,3.893,2655100,0
2015-09-02,3.9123,4.0279,3.8352,4.0087,2221214,0
2015-09-03,3.9701,4.1147,3.8545,4.0087,1904698,0
2015-09-04,3.9027,3.9508,3.6906,3.71,2100833,0
2015-09-08,3.7774,3.8352,3.7389,3.7581,1685732,0
2015-09-09,3.8738,4.0087,3.8545,3.9604,2632787,0
2015-09-10,3.7581,3.8641,3.7485,3.7966,8108674,0
2015-09-11,3.7774,3.8545,3.7677,3.8063,2773508,0
2015-09-14,3.893,4.0279,3.7774,4.0087,3383812,0
2015-09-15,3.9798,4.0953,3.9508,3.9894,3069579,0
2015-09-16,4.105,4.2013,4.0761,4.1821,1666637,0
2015-09-17,4.1147,4.3363,4.105,4.2302,2789103,0
2015-09-18,4.1339,4.1532,3.9508,3.9798,1642145,0
2015-09-21,3.9508,3.999,3.8834,3.9027,1872942,0
2015-09-22,3.7389,3.7677,3.6328,3.7196,1810054,0
2015-09-23,3.7196,3.7485,3.5654,3.5943,1800611,0
2015-09-24,3.3823,3.6136,3.3341,3.6136,4562639,0
2015-09-25,3.681,3.71,3.5654,3.6136,4119374,0
2015-09-28,3.6232,3.6425,3.4305,3.4402,2235054,0
2015-09-29,3.469,3.5557,3.4402,3.5268,2071258,0
2015-09-30,3.7292,3.8641,3.6906,3.7389,6202358,0
2015-10-01,3.8545,3.8641,3.6906,3.7389,2931143,0
2015-10-02,3.7389,4.0761,3.7196,4.0761,3239252,0
2015-10-05,4.0857,4.211,4.0568,4.2013,1915764,0
2015-10-06,4.1821,4.2592,4.1436,4.211,1769063,0
2015-10-07,4.2399,4.3941,4.2013,4.2881,1789195,0
2015-10-08,4.3266,4.4134,4.2592,4.4038,1555493,0
2015-10-09,4.4712,4.4904,4.3074,4.3941,2103636,0
2015-10-12,4.4326,4.4615,4.3459,4.3555,877994,0
2015-10-13,4.2881,4.4134,4.2206,4.2399,1947143,0
2015-10-14,4.2496,4.3651,4.2013,4.3074,1940812,0
2015-10-15,4.2689,4.3555,4.1532,4.3074,1317120,0
2015-10-16,4.2592,4.3363,4.1821,4.2881,1549785,0
2015-10-19,4.1339,4.3266,4.0857,4.3074,1240810,0
2015-10-20,4.3749,4.5,4.3074,4.3845,1123534,0
2015-10-21,4.3074,4.317,4.1147,4.1339,1281837,0
2015-10-22,4.2785,4.3651,4.2013,4.2785,1087465,0
2015-10-23,4.3651,4.423,4.2689,4.3074,723938,0
2015-10-26,4.2399,4.3074,4.0953,4.1436,1173183,0
2015-10-27,4.0953,4.1917,4.0472,4.0857,1085701,0
2015-10-28,4.1147,4.1917,3.9604,3.9894,1560682,0
2015-10-29,3.9315,4.1339,3.9219,4.0472,1363404,0
2015-10-30,4.105,4.2592,4.0664,4.2302,2290743,0
2015-11-02,4.2013,4.3555,4.1725,4.2785,1194311,0
2015-11-03,4.2977,4.635,4.2977,4.6061,2958747,0
2015-11-04,4.6157,4.6639,4.5098,4.5964,2259054,0
2015-11-05,4.5868,4.741,4.5676,4.6447,1348668,0
2015-11-06,4.5579,4.6639,4.423,4.6543,2225884,0
2015-11-09,4.5579,4.5964,4.4519,4.5483,1828909,0
2015-11-10,4.4712,4.5964,4.3363,4.5387,1511907,0
2015-11-11,4.6543,4.6639,4.5098,4.5579,1083729,0
2015-11-12,4.4904,4.5964,4.4423,4.4615,1355829,0
2015-11-13,4.5,4.6447,4.423,4.529,2108306,0
2015-11-16,4.529,4.635,4.5,4.6253,1759412,0
2015-11-17,4.6253,4.7217,4.5579,4.5868,1318158,0
2015-11-18,4.635,4.7796,4.5868,4.7602,1645777,0
2015-11-19,4.8181,4.9915,4.7892,4.9338,1526228,0
2015-11-20,4.9723,5.1264,4.8951,5.0687,2131447,0
2015-11-23,5.1361,5.2132,5.0494,5.1843,2082155,0
2015-11-24,5.1843,5.1939,4.9723,5.1072,2375113,0
2015-11-25,4.8759,4.8855,4.741,4.8277,2060050,0
2015-11-27,4.8566,4.8759,4.6447,4.6639,1061936,0
2015-11-30,4.5676,4.741,4.5387,4.6543,2585363,0
2015-12-01,4.6253,4.6447,4.5387,4.5387,1678979,0
2015-12-02,4.7217,4.7506,4.6061,4.741,1754997,0
2015-12-03,4.8085,4.8951,4.7506,4.8085,2167452,0
2015-12-04,4.7699,4.7988,4.6543,4.6736,1847828,0
2015-12-07,4.7313,4.7506,4.5579,4.5964,1572927,0
2015-12-08,4.5483,4.6832,4.4808,4.6543,2165394,0
2015-12-09,4.8085,4.9819,4.7699,4.8085,1978586,0
2015-12-10,4.7121,4.7892,4.6061,4.6061,2917133,0
2015-12-11,4.5098,4.5098,4.3459,4.3459,3384849,0
2015-12-14,4.3941,4.423,4.211,4.2399,4130200,0
2015-12-15,4.4134,4.4326,4.317,4.317,2919001,0
2015-12-16,4.2399,4.4423,4.1821,4.4038,2293338,0
2015-12-17,4.4615,4.4904,4.3459,4.3555,1721222,0
2015-12-18,4.2689,4.3363,4.1436,4.1436,1953992,0
2015-12-21,4.2399,4.2592,4.1243,4.2302,1783281,0
2015-12-22,4.2785,4.3363,4.2399,4.2785,1367953,0
2015-12-23,4.5772,4.7121,4.5387,4.6253,1725789,0
2015-12-24,4.5483,4.6928,4.5387,4.6061,557265,0
2015-12-28,4.7025,4.7313,4.6253,4.6639,995135,0
2015-12-29,4.7121,4.7266,4.5868,4.5868,1158467,0
2015-12-30,4.5,4.5579,4.4423,4.5,1149583,0
2015-12-31,4.4712,4.5772,4.4134,4.4326,1361604,0
2016-01-04,4.3459,4.4038,4.2689,4.3074,1279761,0
2016-01-05,4.2881,4.3651,4.2158,4.317,1118939,0
2016-01-06,4.2399,4.2832,4.1917,4.211,1308558,0
2016-01-07,4.0087,4.0664,3.8352,3.9219,1829391,0
2016-01-08,3.9508,3.9894,3.9123,3.9412,1325310,0
2016-01-11,4.1436,4.1917,3.9942,4.0279,1642533,0
2016-01-12,4.1436,4.1917,4.0472,4.1821,1561922,0
2016-01-13,4.3266,4.37,4.2206,4.2302,2689389,0
2016-01-14,4.2785,4.3749,4.2447,4.317,1571317,0
2016-01-15,4.1917,4.2158,4.0713,4.105,1400472,0
2016-01-19,4.5194,4.5483,4.4326,4.4615,1832262,0
2016-01-20,4.4423,4.529,4.2881,4.4712,3078329,0
2016-01-21,4.3266,4.3893,4.2399,4.2496,2479966,0
2016-01-22,4.3555,4.5772,4.3363,4.5772,1065806,0
2016-01-25,4.5098,4.6543,4.4615,4.5098,1394416,0
2016-01-26,4.4904,4.6591,4.4519,4.6253,1528787,0
2016-01-27,4.7217,4.8951,4.7217,4.7602,2276215,0
2016-01-28,4.8566,4.8759,4.7699,4.8374,2337764,0
2016-01-29,5.0108,5.1264,4.9723,5.1168,3048201,0
2016-02-01,5.0204,5.1457,5.0108,5.0975,2104434,0
2016-02-02,4.9819,5.0108,4.8855,4.9241,1673597,0
2016-02-03,4.9819,5.1313,4.9338,5.1168,2863730,0
2016-02-04,5.2421,5.4107,5.2325,5.3095,2109284,0
2016-02-05,5.3192,5.4541,5.2421,5.4251,1853485,0
2016-02-08,5.3385,5.3866,5.1891,5.271,1278781,0
2016-02-09,5.1746,5.2325,5.059,5.2036,986233,0
2016-02-10,5.2325,5.3866,5.2132,5.3288,1552951,0
2016-02-11,5.1361,5.2228,5.0879,5.1264,1179277,0
2016-02-12,5.1457,5.1457,5.0012,5.0783,2242876,0
2016-02-16,5.1746,5.2036,5.03,5.2036,1855843,0
2016-02-17,5.2613,5.377,5.2228,5.3385,1588349,0
2016-02-18,5.271,5.2999,5.165,5.2228,1701482,0
2016-02-19,5.1168,5.2758,5.1168,5.2517,2495243,0
2016-02-22,5.4444,5.6179,5.4251,5.5987,1868730,0
2016-02-23,5.5023,5.5456,5.4734,5.483,4150653,0
2016-02-24,5.2613,5.2613,5.1553,5.2517,1422965,0
2016-02-25,5.2613,5.3866,5.2613,5.3288,3434624,0
2016-02-26,5.3866,5.4339,5.2999,5.3192,1178582,0
2016-02-29,5.3962,5.4734,5.3481,5.3674,1855562,0
2016-03-01,5.483,5.5793,5.4348,5.5697,1444073,0
2016-03-02,5.5793,5.5938,5.4638,5.5119,2430159,0
2016-03-03,5.5987,5.9744,5.5697,5.9262,2916557,0
2016-03-04,6.1383,6.2249,5.8106,5.8491,3830864,0
2016-03-07,5.801,5.8877,5.7432,5.8106,1742745,0
2016-03-08,5.8106,5.8877,5.7768,5.8588,1878870,0
2016-03-09,5.907,6.0178,5.801,5.9551,1648684,0
2016-03-10,5.9262,6.1287,5.907,6.09,3763382,0
2016-03-11,6.0226,6.1575,6.013,6.1383,2424001,0
2016-03-14,6.0323,6.0323,5.8877,5.907,2733945,0
2016-03-15,5.7913,5.8588,5.6275,5.6949,4331202,0
2016-03-16,5.6179,5.8395,5.56,5.8202,3332417,0
2016-03-17,6.0226,6.1575,5.9744,6.0997,1800331,0
2016-03-18,6.2153,6.2298,6.1479,6.1768,3594057,0
2016-03-21,6.0708,6.2153,6.0708,6.1575,2570844,0
2016-03-22,6.1768,6.2105,6.1383,6.1479,1303830,0
2016-03-23,5.9551,6.0323,5.907,5.9455,1137967,0
2016-03-24,5.8781,5.9648,5.7913,5.9359,1896497,0
2016-03-28,6.2924,6.3213,6.2153,6.2346,3026849,0
2016-03-29,6.2057,6.331,6.1864,6.3021,2505114,0
2016-03-30,6.3598,6.5236,6.3213,6.3985,3762634,0
2016-03-31,6.4274,6.514,6.331,6.3598,2677152,0
2016-04-01,6.3117,6.5526,6.2924,6.4081,5271669,0
2016-04-04,6.2924,6.3213,6.1287,6.1575,5208843,0
2016-04-05,6.1768,6.1864,6.09,6.0997,2926288,0
2016-04-06,6.0366,6.0754,5.9007,6.0074,3088093,0
2016-04-07,5.9783,6.0657,5.9298,5.9395,2324482,0
2016-04-08,6.1627,6.3956,6.1336,6.3277,2969178,0
2016-04-11,6.4345,6.6286,6.4345,6.5897,3381419,0
2016-04-12,6.6674,6.876,6.6189,6.8324,3709139,0
2016-04-13,6.9779,7.0071,6.8421,6.91,3952023,0
2016-04-14,6.8324,6.8324,6.6771,6.7353,3032497,0
2016-04-15,6.6965,6.8906,6.6965,6.8518,8495240,0
2016-04-18,6.745,6.9391,6.7255,6.7935,4008129,0
2016-04-19,6.8615,7.0944,6.8615,7.0071,6804140,0
2016-04-20,6.9876,7.0362,6.9003,6.91,7003489,0
2016-04-21,6.8906,6.9294,6.7741,6.8324,3327177,0
2016-04-22,6.7935,6.8955,6.7935,6.8421,3072088,0
2016-04-25,6.9974,7.0362,6.8663,6.9488,3265233,0
2016-04-26,7.0459,7.0944,6.9488,7.0653,3944277,0
2016-04-27,7.1041,7.2497,7.0944,7.2012,5568520,0
2016-04-28,7.1332,7.4244,7.1235,7.2691,4956711,0
2016-04-29,7.3953,7.4826,7.2788,7.4147,4179816,0
2016-05-02,7.2303,7.3079,7.1623,7.2497,2577443,0
2016-05-03,7.0459,7.1623,6.9974,7.1235,4169460,0
2016-05-04,7.1235,7.2691,7.0847,7.1915,3294905,0
2016-05-05,7.2788,7.3273,7.1284,7.172,2960043,0
2016-05-06,7.1623,7.3273,7.1622,7.2982,1933320,0
2016-05-09,7.2497,7.2642,6.9391,7.1429,3842539,0
2016-05-10,7.3079,7.4535,7.2885,7.4438,2668915,0
2016-05-11,7.5408,7.57,7.4438,7.5311,2817697,0
2016-05-12,7.4923,7.6767,7.4511,7.6088,3280182,0
2016-05-13,7.5311,7.5991,7.2691,7.3564,2123331,0
2016-05-16,7.3953,7.4583,7.3225,7.3759,2049148,0
2016-05-17,7.3564,7.502,7.2982,7.4535,7020279,0
2016-05-18,7.2206,7.3904,7.1915,7.2206,2311729,0
2016-05-19,7.1429,7.2109,7.0168,7.1915,1936363,0
2016-05-20,7.3176,7.3856,7.2691,7.3467,3647444,0
2016-05-23,7.1332,7.1817,7.0653,7.1332,1176686,0
2016-05-24,7.2303,7.2594,7.0071,7.0847,3690686,0
2016-05-25,7.1138,7.1546,6.9488,7.0265,2488511,0
2016-05-26,7.0459,7.1623,7.0459,7.1429,2889268,0
2016-05-27,7.0265,7.1138,6.9682,7.0459,2621037,0
2016-05-31,7.075,7.075,6.8033,6.813,1763319,0
2016-06-01,6.8906,7.075,6.8566,7.0653,3155854,0
2016-06-02,7.0459,7.1138,6.9682,7.0556,2756493,0
2016-06-03,7.1429,7.337,7.1332,7.3273,1886289,0
2016-06-06,7.405,7.4826,7.2691,7.337,1932374,0
2016-06-07,7.3273,7.5336,7.3079,7.502,1756806,0
2016-06-08,7.6864,8.0358,7.667,8.0358,3861889,0
2016-06-09,8.0649,8.1037,7.9873,8.0552,3553868,0
2016-06-10,7.8805,7.929,7.832,7.8611,3061222,0
2016-06-13,7.7932,8.094,7.7932,8.0067,4988369,0
2016-06-14,7.9387,8.0164,7.5894,7.6767,3349933,0
2016-06-15,7.7446,7.8805,7.6573,7.7932,2741689,0
2016-06-16,7.6573,7.9193,7.6185,7.9096,3483988,0
2016-06-17,7.9582,7.997,7.832,7.8902,10383644,0
2016-06-20,8.0358,8.0455,7.8902,7.9096,3875998,0
2016-06-21,7.997,8.0164,7.8465,7.9776,1604116,0
2016-06-22,7.9873,8.1717,7.963,8.1328,2470377,0
2016-06-23,8.2008,8.3172,8.1231,8.2978,1226969,0
2016-06-24,7.9485,8.1426,7.8999,8.0358,2164988,0
2016-06-27,8.0358,8.0455,7.9096,8.0067,1889474,0
2016-06-28,8.259,8.4628,8.1911,8.4434,2821810,0
2016-06-29,8.5599,8.7637,8.5405,8.6375,3298801,0
2016-06-30,8.754,8.754,8.6278,8.6957,4077754,0
2016-07-01,8.7831,8.851,8.6278,8.6957,2420418,0
2016-07-05,8.4725,8.589,8.4046,8.4919,2092674,0
2016-07-06,8.4434,8.4919,8.4143,8.4337,2583422,0
2016-07-07,8.4143,8.424,8.1814,8.1911,2576908,0
2016-07-08,8.3949,8.7054,8.3318,8.6472,1990850,0
2016-07-11,8.6763,8.8316,8.6666,8.7637,2167204,0
2016-07-12,8.8898,8.9675,8.7831,8.7831,2497123,0
2016-07-13,8.7831,8.8995,8.7637,8.8607,2218031,0
2016-07-14,9.0063,9.0936,8.9481,8.9869,3416843,0
2016-07-15,8.8995,8.8995,8.6278,8.6957,1379433,0
2016-07-18,8.6181,8.8025,8.6181,8.7637,1342533,0
2016-07-19,8.7637,8.8898,8.7346,8.8704,1116534,0
2016-07-20,8.8316,8.9384,8.7831,8.919,1243885,0
2016-07-21,8.8704,8.9199,8.8122,8.8898,1210692,0
2016-07-22,8.9287,9.313,8.8801,9.3072,5072818,0
2016-07-25,9.2198,9.2344,9.1131,9.2004,5713076,0
2016-07-26,9.2004,9.2247,9.0742,9.1131,3429889,0
2016-07-27,9.1034,9.1616,8.9772,9.0451,1512116,0
2016-07-28,9.0839,9.1131,8.982,9.0063,4616235,0
2016-07-29,9.0548,9.181,8.9141,9.1616,1661538,0
2016-08-01,9.0257,9.0257,8.7346,8.7831,3434136,0
2016-08-02,8.7734,8.7928,8.4434,8.521,2874103,0
2016-08-03,8.3075,8.6763,8.2784,8.6472,2101396,0
2016-08-04,8.6666,8.919,8.6181,8.8898,2264629,0
2016-08-05,9.0839,9.1325,8.9287,9.1034,2668785,0
2016-08-08,8.9287,9.0403,8.7467,8.9093,2624700,0
2016-08-09,8.8704,9.016,8.8607,8.9481,2063033,0
2016-08-10,8.9966,9.1034,8.9675,9.0354,1732350,0
2016-08-11,8.9481,9.2101,8.9384,9.2004,1532688,0
2016-08-12,9.1131,9.2004,8.8462,8.8995,2027248,0
2016-08-15,9.1034,9.2053,8.8801,9.1616,2597154,0
2016-08-16,9.3363,9.4139,9.0451,9.0451,1979621,0
2016-08-17,8.9772,9.0548,8.7637,8.9966,2500607,0
2016-08-18,9.0257,9.0354,8.851,8.9481,1417039,0
2016-08-19,8.8995,8.919,8.7637,8.8413,785978,0
2016-08-22,8.7831,8.8995,8.7637,8.7928,1055040,0
2016-08-23,8.8219,8.8753,8.7152,8.7152,1205931,0
2016-08-24,8.6375,8.7491,8.5502,8.7152,954723,0
2016-08-25,8.6763,8.7152,8.6084,8.6278,1459628,0
2016-08-26,8.7152,8.8704,8.4531,8.5113,2191344,0
2016-08-29,8.5987,8.8316,8.589,8.7734,2254862,0
2016-08-30,8.7152,8.7928,8.5344,8.6375,1140894,0
2016-08-31,8.9093,8.9966,8.6957,8.7831,2214044,0
2016-09-01,8.7637,8.7637,8.5696,8.6569,1564426,0
2016-09-02,8.7831,9.2295,8.7831,9.2101,2339427,0
2016-09-06,9.2586,9.3751,9.1567,9.3557,1573982,0
2016-09-07,9.3363,9.4721,9.3023,9.4236,1026173,0
2016-09-08,9.4527,9.54,9.3023,9.3169,1538959,0
2016-09-09,9.0257,9.0548,8.6472,8.6569,2088356,0
2016-09-12,8.589,8.7637,8.5113,8.6278,4161082,0
2016-09-13,8.4531,8.5841,8.2202,8.2784,2222804,0
2016-09-14,8.2881,8.4677,8.2736,8.4337,1327622,0
2016-09-15,8.4822,8.7249,8.4046,8.7054,1355191,0
2016-09-16,8.5793,8.686,8.5016,8.6472,4324410,0
2016-09-19,8.7054,8.7831,8.6472,8.7249,1383434,0
2016-09-20,8.8122,8.8219,8.7103,8.7637,1019696,0
2016-09-21,8.8898,9.2198,8.8898,9.2004,1558753,0
2016-09-22,9.3169,9.4139,9.1713,9.2683,942694,0
2016-09-23,9.2198,9.2683,9.0645,9.1519,1837969,0
2016-09-26,9.0354,9.0548,8.919,8.9287,1297418,0
2016-09-27,9.0063,9.0257,8.8462,8.919,999528,0
2016-09-28,8.9287,9.2829,8.8995,9.2392,1559327,0
2016-09-29,9.2295,9.3217,8.9869,9.0839,2470124,0
2016-09-30,9.1325,9.1713,8.9481,8.9869,1568572,0
2016-10-03,9.0839,9.3169,9.0451,9.2975,1088631,0
2016-10-04,9.2101,9.2295,8.9481,9.0354,1360664,0
2016-10-05,9.2392,9.3169,9.0645,9.2489,1200211,0
2016-10-06,9.1228,9.2538,8.9869,9.2004,2316975,0
2016-10-07,9.2489,9.3072,9.0548,9.1713,1284700,0
2016-10-10,9.278,9.3654,9.2586,9.3169,1161832,0
2016-10-11,9.2877,9.3266,9.1519,9.3169,1295454,0
2016-10-12,9.3169,9.3557,9.181,9.3363,971856,0
2016-10-13,9.3654,9.4871,9.2586,9.4139,1195115,0
2016-10-14,9.53,9.589,9.1664,9.2295,1634161,0
2016-10-17,9.2392,9.545,9.2392,9.4333,1153479,0
2016-10-18,9.53,9.584,9.4139,9.55,1245307,0
2016-10-19,9.569,9.783,9.55,9.686,1756294,0
2016-10-20,9.608,9.831,9.608,9.812,1179939,0
2016-10-21,9.705,9.875,9.676,9.822,948746,0
2016-10-24,9.928,9.948,9.792,9.87,816675,0
2016-10-25,9.792,10.054,9.715,10.045,1407230,0
2016-10-26,9.938,10.219,9.9,10.064,1821307,0
2016-10-27,10.084,10.122,9.982,10.025,986334,0
2016-10-28,9.987,10.103,9.88,9.948,1680756,0
2016-10-31,10.045,10.239,10.035,10.21,1378421,0
2016-11-01,10.21,10.21,9.729,9.792,1640760,0
2016-11-02,9.773,9.792,9.589,9.676,1138149,0
2016-11-03,9.676,9.899,9.613,9.686,1569809,0
2016-11-04,9.705,9.87,9.608,9.657,1140130,0
2016-11-07,9.987,10.045,9.928,10.035,1666291,0
2016-11-08,9.957,10.19,9.948,10.152,1300938,0
2016-11-09,9.647,9.841,9.53,9.734,1489798,0
2016-11-10,9.0063,9.0936,8.5113,8.6278,2901108,0
2016-11-11,7.9873,8.5109,7.5311,7.8223,4637471,0
2016-11-14,7.7738,7.8417,7.5263,7.8029,3182229,0
2016-11-15,7.9096,8.1571,7.9096,8.0552,3450055,0
2016-11-16,7.9582,8.3172,7.8999,8.2784,4168958,0
2016-11-17,8.162,8.2445,8.0018,8.0067,1372610,0
2016-11-18,8.094,8.1765,8.0358,8.1134,2227134,0
2016-11-21,8.3852,8.5987,8.3658,8.521,2678838,0
2016-11-22,8.6666,8.6763,8.3367,8.5987,2192348,0
2016-11-23,8.3658,8.4628,8.293,8.424,1218327,0
2016-11-25,8.1717,8.4337,8.1717,8.3464,796541,0
2016-11-28,8.521,8.7346,8.424,8.6569,1822050,0
2016-11-29,8.4919,8.6132,8.4483,8.4822,2120754,0
2016-11-30,8.5502,8.7637,8.4822,8.5405,3655968,0
2016-12-01,8.1426,8.162,7.8611,7.8805,2347161,0
2016-12-02,7.9776,8.1231,7.8902,7.9873,1966123,0
2016-12-05,7.8223,8.1183,7.8042,8.0746,1801466,0
2016-12-06,7.9193,8.1037,7.9193,7.9679,1559712,0
2016-12-07,8.0649,8.0746,7.8951,7.9679,1587765,0
2016-12-08,7.9776,8.0261,7.8368,7.9873,1955783,0
2016-12-09,8.0067,8.0552,7.8514,8.0067,2288962,0
2016-12-12,7.9873,8.0455,7.9242,8.0164,2346130,0
2016-12-13,8.0067,8.2784,8.0067,8.2784,2111083,0
2016-12-14,8.2105,8.2202,7.8999,7.9387,2680248,0
2016-12-15,7.8999,7.9824,7.7738,7.9387,1788123,0
2016-12-16,7.9582,8.1328,7.8708,7.9485,4807187,0
2016-12-19,7.8611,7.9193,7.7446,7.7446,1551275,0
2016-12-20,7.7543,7.8174,7.5894,7.6573,2574489,0
2016-12-21,7.8417,7.8514,7.6961,7.7349,1655516,0
2016-12-22,7.7932,8.0358,7.7835,8.0067,1831316,0
2016-12-23,8.1328,8.1717,7.9679,8.094,1176157,0
2016-12-27,8.094,8.1523,8.0164,8.1231,982032,0
2016-12-28,8.1231,8.2978,8.1231,8.2299,936541,0
2016-12-29,8.2687,8.5405,8.2493,8.4531,1331967,0
2016-12-30,8.4434,8.5308,8.3949,8.424,1623278,0
2017-01-03,8.5113,8.5502,8.4337,8.5502,2056834,0
2017-01-04,8.7054,8.9772,8.7054,8.9578,1823257,0
2017-01-05,8.8704,9.016,8.8413,8.9481,1709712,0
2017-01-06,8.8025,8.8801,8.7006,8.7346,1092210,0
2017-01-09,8.9772,8.9966,8.8122,8.8219,1119258,0
2017-01-10,8.9093,8.919,8.7297,8.851,1747719,0
2017-01-11,8.7346,9.1034,8.6666,9.0936,1890203,0
2017-01-12,9.3363,9.559,9.3072,9.4527,1468331,0
2017-01-13,9.2683,9.3233,9.2004,9.2586,1330562,0
2017-01-17,9.3072,9.569,9.278,9.53,1378444,0
2017-01-18,9.55,9.579,9.3314,9.3654,963835,0
2017-01-19,9.521,9.637,9.4867,9.579,1604772,0
2017-01-20,9.676,9.744,9.627,9.705,2166068,0
2017-01-23,9.802,9.841,9.705,9.841,1272792,0
2017-01-24,9.763,9.948,9.763,9.889,1215252,0
2017-01-25,9.967,10.103,9.948,10.074,1072119,0
2017-01-26,9.86,10.054,9.812,9.938,872455,0
2017-01-27,9.899,9.948,9.792,9.851,1049247,0
2017-01-30,9.822,9.831,9.627,9.676,944080,0
2017-01-31,9.773,9.822,9.579,9.666,1461246,0
2017-02-01,9.899,9.909,9.608,9.715,1609385,0
2017-02-02,9.87,9.967,9.754,9.889,1145328,0
2017-02-03,9.909,10.054,9.87,10.016,1045798,0
2017-02-06,10.025,10.132,9.977,9.996,1404467,0
2017-02-07,9.996,10.127,9.957,10.064,1693403,0
2017-02-08,10.035,10.142,9.957,10.084,1772514,0
2017-02-09,10.035,10.132,9.938,9.996,2257535,0
2017-02-10,10.064,10.316,10.064,10.2,1086846,0
2017-02-13,10.404,10.559,10.292,10.472,1836826,0
2017-02-14,10.491,10.511,10.249,10.452,1981213,0
2017-02-15,10.53,10.87,10.511,10.802,2706869,0
2017-02-16,10.86,10.889,10.54,10.579,1786393,0
2017-02-17,10.559,10.608,10.472,10.569,1272487,0
2017-02-21,10.472,10.637,10.423,10.617,1548674,0
2017-02-22,10.491,10.579,10.472,10.579,1673457,0
2017-02-23,10.773,10.773,10.452,10.501,2033088,0
2017-02-24,10.355,10.433,10.224,10.258,1841984,0
2017-02-27,10.365,10.384,10.273,10.355,1125197,0
2017-02-28,10.365,10.375,10.19,10.278,1392885,0
2017-03-01,10.258,10.457,10.142,10.423,1811091,0
2017-03-02,10.346,10.409,10.113,10.142,1628911,0
2017-03-03,10.297,10.438,10.171,10.414,1443832,0
2017-03-06,10.491,10.53,10.302,10.346,1895645,0
2017-03-07,10.414,10.452,10.249,10.346,1129456,0
2017-03-08,10.249,10.258,9.967,10.035,1624853,0
2017-03-09,9.705,9.875,9.443,9.4916,2852217,0
2017-03-10,9.812,9.875,9.705,9.783,1903013,0
2017-03-13,10.006,10.025,9.822,9.977,1431152,0
2017-03-14,9.909,9.909,9.637,9.637,1562576,0
2017-03-15,9.715,10.084,9.681,10.016,1635782,0
2017-03-16,10.093,10.161,10.006,10.054,1195148,0
2017-03-17,10.084,10.258,9.894,9.899,2709503,0
2017-03-20,9.647,9.855,9.632,9.744,2567599,0
2017-03-21,9.744,9.792,9.4721,9.4721,1380736,0
2017-03-22,9.4916,9.724,9.4721,9.695,1102816,0
2017-03-23,9.608,9.705,9.511,9.579,1451574,0
2017-03-24,9.666,9.86,9.666,9.783,1008531,0
2017-03-27,9.627,9.768,9.618,9.763,1234378,0
2017-03-28,9.899,9.991,9.763,9.87,1472089,0
2017-03-29,9.977,10.137,9.948,10.084,1267307,0
2017-03-30,10.093,10.137,9.909,9.967,954466,0
2017-03-31,9.967,10.218,9.938,10.103,2500572,0
2017-04-03,10.171,10.433,10.171,10.404,2335573,0
2017-04-04,10.365,10.569,10.307,10.569,1247362,0
2017-04-05,10.579,10.753,10.549,10.579,1946267,0
2017-04-06,10.491,10.491,10.161,10.19,2665432,0
2017-04-07,10.307,10.559,10.249,10.355,1772295,0
2017-04-10,10.365,10.394,10.064,10.074,2882088,0
2017-04-11,10.14,10.28,10.03,10.25,2062113,0
2017-04-12,10.31,10.37,10.21,10.33,1457938,0
2017-04-13,10.32,10.43,10.12,10.12,864772,0
2017-04-17,10.22,10.425,10.203,10.35,937325,0
2017-04-18,10.31,10.615,10.3,10.4,1678467,0
2017-04-19,10.4,10.455,10.2,10.29,1123560,0
2017-04-20,9.98,10.02,9.67,9.71,2967599,0
2017-04-21,9.65,9.78,9.62,9.68,1306691,0
2017-04-24,9.82,9.93,9.64,9.68,1609105,0
2017-04-25,9.38,9.48,9.315,9.38,2475290,0
2017-04-26,9.36,9.47,9.28,9.41,2650009,0
2017-04-27,9.51,9.51,9.16,9.17,2259874,0
2017-04-28,9.14,9.24,9.12,9.2,2598165,0
2017-05-01,9.19,9.31,9.18,9.23,903522,0
2017-05-02,9.3,9.505,9.27,9.45,1911914,0
2017-05-03,9.51,9.69,9.45,9.64,1516976,0
2017-05-04,9.5,9.52,9.33,9.35,1545902,0
2017-05-05,9.36,9.49,9.3,9.42,898327,0
2017-05-08,9.37,9.46,9.24,9.26,1297902,0
2017-05-09,9.27,9.59,9.25,9.58,3159812,0
2017-05-10,9.73,9.82,9.54,9.6,2732137,0
2017-05-11,9.67,9.67,9.46,9.49,2056063,0
2017-05-12,9.64,9.935,9.63,9.92,2479644,0
2017-05-15,10.1,10.2,9.665,9.75,2602703,0
2017-05-16,9.91,10.5,9.9,10.47,4277920,0
2017-05-17,10.26,10.37,9.96,10.06,2480668,0
2017-05-18,8.29,9.4599,8.15,8.46,6391742,0
2017-05-19,8.79,9.18,8.66,8.85,3555688,0
2017-05-22,8.62,8.7063,8.29,8.39,2793689,0
2017-05-23,8.55,8.76,8.49,8.72,3219421,0
2017-05-24,8.76,9.03,8.7452,8.93,2173699,0
2017-05-25,8.92,9.02,8.72,8.81,2043037,0
2017-05-26,8.92,9.005,8.815,8.9,907920,0
2017-05-30,8.89,9.06,8.87,8.92,1273441,0
2017-05-31,8.94,9.07,8.93,8.93,2536871,0
2017-06-01,9,9.32,8.98,9.06,3430539,0
2017-06-02,9.08,9.11,8.935,8.97,1717144,0
2017-06-05,8.86,9.03,8.8236,8.93,1934145,0
2017-06-06,8.96,9.12,8.94,9.09,1903834,0
2017-06-07,9.07,9.175,9.04,9.12,1165215,0
2017-06-08,8.9,9.13,8.82,9.11,1223266,0
2017-06-09,9.13,9.28,9.13,9.18,1407238,0
2017-06-12,9.15,9.25,9.05,9.08,1856682,0
2017-06-13,9.11,9.265,9,9.26,1911249,0
2017-06-14,9.33,9.49,9.27,9.34,1727054,0
2017-06-15,9.27,9.29,8.995,9.21,1283642,0
2017-06-16,9.27,9.63,9.235,9.58,4808222,0
2017-06-19,9.55,9.63,9.38,9.46,1880816,0
2017-06-20,9.4,9.4699,9.19,9.27,1673796,0
2017-06-21,9.33,9.37,9.28,9.33,1857667,0
2017-06-22,9.34,9.37,9.26,9.33,2990296,0
2017-06-23,9.33,9.36,9.22,9.27,1921395,0
2017-06-26,9.34,9.57,9.34,9.47,2821139,0
2017-06-27,9.41,9.41,9.165,9.2,1776775,0
2017-06-28,9.32,9.35,9.14,9.28,1421756,0
2017-06-29,9.28,9.36,9.14,9.35,1188880,0
2017-06-30,9.51,9.585,9.46,9.52,1704820,0
2017-07-03,9.7,9.7,9.52,9.57,1025071,0
2017-07-05,9.62,9.75,9.46,9.67,1405095,0
2017-07-06,9.65,9.705,9.55,9.58,1451505,0
2017-07-07,9.65,9.68,9.39,9.59,1547419,0
2017-07-10,9.67,9.92,9.65,9.83,1450571,0
2017-07-11,9.85,10.015,9.765,9.92,957026,0
2017-07-12,10.06,10.225,9.915,10.18,1742428,0
2017-07-13,10.24,10.5,10.21,10.38,1712203,0
2017-07-14,10.43,10.7,10.41,10.65,2148631,0
2017-07-17,10.75,10.97,10.62,10.92,2566536,0
2017-07-18,10.83,11.33,10.79,11.2,2893224,0
2017-07-19,11.18,11.23,11.055,11.19,1714209,0
2017-07-20,11.16,11.2,11.035,11.2,2037839,0
2017-07-21,11.22,11.245,11.11,11.18,2355980,0
2017-07-24,11.18,11.19,10.89,10.98,2273163,0
2017-07-25,11.01,11.05,10.7,10.75,1451150,0
2017-07-26,10.73,10.94,10.65,10.93,1791697,0
2017-07-27,11.15,11.25,11.02,11.15,1299652,0
2017-07-28,11.06,11.13,10.78,10.87,2494675,0
2017-07-31,10.98,10.9989,10.73,10.76,1289465,0
2017-08-01,10.84,10.93,10.71,10.8,1943189,0
2017-08-02,10.8,10.98,10.73,10.93,1623147,0
2017-08-03,10.95,11,10.84,10.87,1340321,0
2017-08-04,10.9,10.92,10.76,10.83,797165,0
2017-08-07,10.65,10.91,10.32,10.85,1121213,0
2017-08-08,10.73,10.82,10.52,10.55,1276074,0
2017-08-09,10.4,10.55,10.31,10.55,1151886,0
2017-08-10,10.38,10.44,10.26,10.3,984055,0
2017-08-11,10.2,10.47,10.14,10.41,843366,0
2017-08-14,9.83,10.07,9.775,10.06,2574479,0
2017-08-15,9.87,9.96,9.48,9.51,2635896,0
2017-08-16,9.7,9.74,9.59,9.7,1994901,0
2017-08-17,9.77,9.795,9.465,9.47,2201715,0
2017-08-18,9.56,9.74,9.5,9.72,1504220,0
2017-08-21,9.75,9.82,9.705,9.74,1160738,0
2017-08-22,9.82,9.875,9.755,9.82,3501784,0
2017-08-23,9.81,9.91,9.77,9.81,1610956,0
2017-08-24,9.86,9.92,9.82,9.84,1517489,0
2017-08-25,9.85,9.89,9.76,9.83,1639121,0
2017-08-28,9.85,9.885,9.785,9.8,791343,0
2017-08-29,9.83,10.01,9.81,9.95,1926106,0
2017-08-30,9.94,10.08,9.91,10.07,1494548,0
2017-08-31,10.3,10.33,10.075,10.19,2031953,0
2017-09-01,10.27,10.4699,10.27,10.46,1697451,0
2017-09-05,10.44,10.49,10.31,10.37,2459822,0
2017-09-06,10.69,10.71,10.47,10.65,2108989,0
2017-09-07,10.7,10.84,10.685,10.79,1555726,0
2017-09-08,10.77,10.815,10.68,10.77,1911190,0
2017-09-11,10.84,10.93,10.81,10.85,1645303,0
2017-09-12,10.81,10.99,10.81,10.86,2914551,0
2017-09-13,10.75,10.865,10.61,10.63,2318448,0
2017-09-14,10.65,10.66,10.5,10.57,2985614,0
2017-09-15,10.53,10.78,10.52,10.77,2276711,0
2017-09-18,10.75,10.965,10.53,10.58,1669259,0
2017-09-19,10.6,10.6,10.31,10.35,2521476,0
2017-09-20,10.41,10.73,10.41,10.7,1471846,0
2017-09-21,10.68,10.72,10.52,10.65,2545804,0
2017-09-22,10.65,10.94,10.59,10.93,2157347,0
2017-09-25,10.82,10.9,10.63,10.74,2022392,0
2017-09-26,10.65,10.73,10.54,10.57,1421609,0
2017-09-27,10.48,10.52,10.12,10.28,1977787,0
2017-09-28,10.23,10.3,10.07,10.26,1286756,0
2017-09-29,10.39,10.61,10.31,10.46,1309960,0
2017-10-02,10.46,10.68,10.405,10.65,1298062,0
2017-10-03,10.7,10.78,10.62,10.72,2064833,0
2017-10-04,10.75,10.855,10.595,10.74,1319308,0
2017-10-05,11.01,11.03,10.7,10.74,969104,0
2017-10-06,10.56,10.67,10.465,10.61,780581,0
2017-10-09,10.82,10.88,10.71,10.81,1577004,0
2017-10-10,10.92,10.92,10.57,10.61,1768865,0
2017-10-11,10.74,10.78,10.455,10.55,2210747,0
2017-10-12,10.52,10.58,10.365,10.5,1270251,0
2017-10-13,10.61,10.65,10.25,10.26,2157168,0
2017-10-16,10.28,10.28,9.92,9.99,2240785,0
2017-10-17,10,10.01,9.74,9.88,2351794,0
2017-10-18,9.92,9.985,9.81,9.82,1396142,0
2017-10-19,9.69,9.745,9.52,9.59,2859735,0
2017-10-20,9.73,9.73,9.52,9.63,1557890,0
2017-10-23,9.5,9.64,9.375,9.42,1686150,0
2017-10-24,9.4,9.45,9.33,9.44,2155631,0
2017-10-25,9.46,9.5,9.14,9.36,1024878,0
2017-10-26,9.51,9.58,9.25,9.29,1537291,0
2017-10-27,9.28,9.41,9.25,9.4,1159201,0
2017-10-30,9.16,9.39,9.08,9.13,2349335,0
2017-10-31,9.12,9.15,8.99,9.12,1305912,0
2017-11-01,9.18,9.37,9.14,9.27,2113841,0
2017-11-02,9.15,9.29,8.95,9.18,1953047,0
2017-11-03,9.05,9.07,8.72,8.85,2529852,0
2017-11-06,8.99,9.11,8.9,9.07,2164411,0
2017-11-07,8.97,8.98,8.68,8.73,2221794,0
2017-11-08,8.83,9.02,8.785,8.95,1373994,0
2017-11-09,8.94,8.97,8.71,8.88,1805478,0
2017-11-10,8.78,8.92,8.73,8.9,1997120,0
