Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.608,13.991,13.586,13.8,1497236,0
2005-02-28,13.702,13.785,13.6,13.639,1395630,0
2005-03-01,13.806,14.092,13.806,14.068,1282672,0
2005-03-02,13.785,13.991,13.754,13.814,1330152,0
2005-03-03,13.924,13.924,13.677,13.724,2314004,0
2005-03-04,13.84,13.871,13.724,13.754,1370977,0
2005-03-07,13.631,13.871,13.617,13.8,1109067,0
2005-03-08,13.806,13.871,13.661,13.694,969374,0
2005-03-09,13.694,13.778,13.631,13.668,1532191,0
2005-03-10,13.849,13.883,13.694,13.823,1629624,0
2005-03-11,13.955,14.016,13.668,13.709,2058092,0
2005-03-14,13.661,13.702,13.525,13.668,862549,0
2005-03-15,13.661,13.677,13.354,13.371,1132805,0
2005-03-16,13.38,13.486,13.288,13.331,1343192,0
2005-03-17,13.303,13.338,13.216,13.271,1262977,0
2005-03-18,13.203,13.21,12.957,13.089,2544996,0
2005-03-21,13.065,13.065,12.957,12.989,1834141,0
2005-03-22,13.071,13.173,12.865,12.894,1885269,0
2005-03-23,12.894,12.934,12.827,12.858,1845747,0
2005-03-24,13.032,13.048,12.88,12.88,812337,0
2005-03-28,12.858,12.981,12.827,12.834,846898,0
2005-03-29,12.782,12.827,12.643,12.651,1550194,0
2005-03-30,12.774,12.957,12.741,12.88,1576145,0
2005-03-31,12.894,12.902,12.727,12.774,1146891,0
2005-04-01,12.887,12.918,12.667,12.705,1132154,0
2005-04-04,12.566,12.651,12.48,12.595,1245242,0
2005-04-05,12.474,12.496,12.382,12.451,1518235,0
2005-04-06,12.496,12.536,12.437,12.466,1519410,0
2005-04-07,12.451,12.528,12.421,12.474,1334974,0
2005-04-08,12.52,12.566,12.466,12.536,1571838,0
2005-04-11,12.659,12.727,12.573,12.643,1223846,0
2005-04-12,12.451,12.588,12.358,12.573,1452367,0
2005-04-13,12.358,12.39,12.206,12.244,1724318,0
2005-04-14,12.128,12.136,11.999,12.007,938721,0
2005-04-15,11.698,11.768,11.554,11.601,2469087,0
2005-04-18,11.601,11.69,11.523,11.631,1381279,0
2005-04-19,11.776,11.801,11.625,11.745,1711533,0
2005-04-20,11.683,11.698,11.523,11.561,1381019,0
2005-04-21,12.039,12.058,11.83,11.999,1982186,0
2005-04-22,12.136,12.143,11.907,12.007,1425756,0
2005-04-25,12.007,12.128,11.96,12.116,2150832,0
2005-04-26,11.898,12.075,11.838,11.967,4027495,0
2005-04-27,11.286,11.378,11.195,11.299,4450484,0
2005-04-28,10.918,10.993,10.819,10.857,2657299,0
2005-04-29,10.971,11.002,10.734,10.887,1333412,0
2005-05-02,10.802,10.834,10.703,10.756,996114,0
2005-05-03,10.879,11.086,10.873,10.971,1276546,0
2005-05-04,10.985,11.248,10.985,11.187,1625454,0
2005-05-05,11.195,11.255,11.125,11.165,812984,0
2005-05-06,11.165,11.172,11.04,11.1,511425,0
2005-05-09,10.964,11.1,10.964,11.093,1054154,0
2005-05-10,10.873,10.887,10.794,10.827,1094070,0
2005-05-11,10.81,10.873,10.727,10.849,1068371,0
2005-05-12,10.857,10.925,10.765,10.81,1197892,0
2005-05-13,11.002,11.306,10.964,11.156,2020919,0
2005-05-16,11.179,11.355,11.156,11.339,1345020,0
2005-05-17,11.14,11.315,11.125,11.255,1031852,0
2005-05-18,11.347,11.625,11.323,11.592,1175326,0
2005-05-19,11.462,11.508,11.431,11.469,1035371,0
2005-05-20,11.369,11.469,11.306,11.424,2007485,0
2005-05-23,11.347,11.447,11.293,11.391,1409975,0
2005-05-24,11.218,11.347,11.195,11.339,2061616,0
2005-05-25,11.279,11.323,11.195,11.263,1519536,0
2005-05-26,11.462,11.631,11.415,11.625,2510693,0
2005-05-27,11.808,11.83,11.69,11.784,2097225,0
2005-05-31,12.067,12.067,11.89,11.938,1911619,0
2005-06-01,12.045,12.251,12.031,12.136,1440235,0
2005-06-02,12.099,12.221,12.099,12.174,1613056,0
2005-06-03,12.031,12.107,11.89,11.907,1223068,0
2005-06-06,11.915,11.931,11.753,11.838,701467,0
2005-06-07,11.931,12.075,11.898,11.915,1198019,0
2005-06-08,12.46,12.46,12.221,12.274,1912922,0
2005-06-09,12.199,12.382,12.099,12.351,1341497,0
2005-06-10,12.382,12.382,12.191,12.229,793944,0
2005-06-13,12.199,12.26,12.128,12.191,833071,0
2005-06-14,12.269,12.375,12.269,12.32,1148849,0
2005-06-15,12.313,12.382,12.15,12.329,1118454,0
2005-06-16,12.313,12.375,12.28,12.32,544947,0
2005-06-17,12.573,12.588,12.48,12.544,987110,0
2005-06-20,12.288,12.345,12.183,12.28,1097589,0
2005-06-21,12.304,12.428,12.274,12.375,1107114,0
2005-06-22,12.496,12.544,12.442,12.48,722073,0
2005-06-23,12.512,12.651,12.442,12.466,1300802,0
2005-06-24,12.296,12.375,12.191,12.229,1281110,0
2005-06-27,12.075,12.128,11.999,12.031,982023,0
2005-06-28,12.016,12.199,11.991,12.143,1915788,0
2005-06-29,12.406,12.496,12.296,12.428,1831269,0
2005-06-30,12.406,12.451,12.221,12.221,898940,0
2005-07-01,12.32,12.375,12.174,12.214,483776,0
2005-07-05,12.023,12.238,12.007,12.174,1360410,0
2005-07-06,12.269,12.406,12.251,12.288,1277068,0
2005-07-07,11.982,12.165,11.946,12.143,1406453,0
2005-07-08,12.375,12.719,12.375,12.667,2604213,0
2005-07-11,12.925,13.155,12.918,13.148,1980748,0
2005-07-12,13.224,13.449,13.155,13.309,1351280,0
2005-07-13,13.338,13.493,13.28,13.441,3591327,0
2005-07-14,13.908,13.968,13.724,13.849,3369463,0
2005-07-15,13.631,13.724,13.532,13.724,1407630,0
2005-07-18,13.449,13.525,13.441,13.486,1268588,0
2005-07-19,13.709,13.883,13.661,13.814,1055722,0
2005-07-20,13.639,14.061,13.639,14.023,1223195,0
2005-07-21,13.823,13.823,13.608,13.654,2029918,0
2005-07-22,13.754,13.769,13.608,13.661,1000415,0
2005-07-25,13.532,13.532,13.449,13.478,1523843,0
2005-07-26,13.677,13.785,13.555,13.746,1847184,0
2005-07-27,13.471,13.478,13.239,13.394,4417748,0
2005-07-28,13.425,13.432,13.21,13.354,1573277,0
2005-07-29,13.309,13.354,13.173,13.224,1204676,0
2005-08-01,13.256,13.309,13.188,13.216,626862,0
2005-08-02,13.363,13.571,13.363,13.563,1931314,0
2005-08-03,13.516,13.617,13.486,13.586,1002111,0
2005-08-04,13.309,13.325,13.148,13.164,884854,0
2005-08-05,13.188,13.203,13.019,13.065,770333,0
2005-08-08,13.188,13.256,13.065,13.065,622947,0
2005-08-09,13.164,13.303,13.125,13.239,580295,0
2005-08-10,13.417,13.456,13.148,13.164,1154461,0
2005-08-11,13.132,13.21,13.071,13.196,668206,0
2005-08-12,12.948,13.032,12.873,12.941,853291,0
2005-08-15,12.842,12.989,12.797,12.934,659597,0
2005-08-16,12.989,12.989,12.719,12.719,529818,0
2005-08-17,12.842,13.019,12.819,12.941,669249,0
2005-08-18,12.756,12.811,12.705,12.756,568815,0
2005-08-19,13.019,13.019,12.849,12.918,1233894,0
2005-08-22,12.957,13.026,12.819,12.957,1047892,0
2005-08-23,12.873,12.91,12.774,12.827,834897,0
2005-08-24,12.705,12.902,12.696,12.75,1183546,0
2005-08-25,12.675,12.804,12.659,12.765,512991,0
2005-08-26,12.711,12.719,12.474,12.604,1000547,0
2005-08-29,12.487,12.651,12.474,12.629,976677,0
2005-08-30,12.512,12.536,12.428,12.536,1492931,0
2005-08-31,12.544,12.719,12.474,12.696,994679,0
2005-09-01,12.667,12.719,12.611,12.659,1077504,0
2005-09-02,12.573,12.595,12.474,12.528,921506,0
2005-09-06,12.705,12.819,12.675,12.811,1172068,0
2005-09-07,13.032,13.38,13.032,13.363,3145120,0
2005-09-08,13.263,13.417,13.256,13.371,1599232,0
2005-09-09,13.532,13.571,13.464,13.54,1186023,0
2005-09-12,13.296,13.425,13.296,13.394,616554,0
2005-09-13,13.456,13.624,13.425,13.571,1280976,0
2005-09-14,13.578,13.592,13.394,13.464,984895,0
2005-09-15,13.354,13.402,13.263,13.317,607946,0
2005-09-16,13.317,13.345,13.203,13.345,1059765,0
2005-09-19,13.309,13.331,13.216,13.271,653990,0
2005-09-20,13.231,13.354,13.14,13.14,746337,0
2005-09-21,13.04,13.14,12.957,12.972,980720,0
2005-09-22,12.789,12.842,12.62,12.741,1246804,0
2005-09-23,12.55,12.741,12.544,12.711,997549,0
2005-09-26,12.834,12.989,12.834,12.887,1740229,0
2005-09-27,12.819,12.827,12.689,12.774,856419,0
2005-09-28,12.902,12.957,12.849,12.91,1453672,0
2005-09-29,12.827,12.981,12.75,12.948,1033283,0
2005-09-30,13.119,13.256,13.119,13.248,1680622,0
2005-10-03,13.371,13.516,13.363,13.432,1427193,0
2005-10-04,13.441,13.501,13.263,13.263,824985,0
2005-10-05,13.256,13.263,13.011,13.019,1132935,0
2005-10-06,13.08,13.224,13.011,13.08,1907573,0
2005-10-07,13.224,13.303,13.188,13.231,970025,0
2005-10-10,13.08,13.08,12.782,12.827,1166979,0
2005-10-11,12.849,13.011,12.634,12.705,1824748,0
2005-10-12,12.651,12.675,12.442,12.496,1560105,0
2005-10-13,12.46,12.774,12.414,12.756,932202,0
2005-10-14,12.918,12.989,12.804,12.948,1281758,0
2005-10-17,12.811,12.88,12.756,12.804,937027,0
2005-10-18,12.558,12.604,12.48,12.536,956330,0
2005-10-19,12.351,12.659,12.269,12.62,1728750,0
2005-10-20,12.558,12.588,12.345,12.358,1494234,0
2005-10-21,12.689,12.827,12.595,12.604,1805054,0
2005-10-24,12.765,12.902,12.689,12.887,1643318,0
2005-10-25,12.811,12.91,12.643,12.733,2285440,0
2005-10-26,12.765,12.88,12.711,12.75,2805603,0
2005-10-27,12.711,12.741,12.39,12.421,1359368,0
2005-10-28,12.474,12.503,12.251,12.48,1278238,0
2005-10-31,12.528,12.711,12.52,12.629,812984,0
2005-11-01,12.474,12.512,12.382,12.406,2339434,0
2005-11-02,12.406,12.789,12.39,12.756,1947486,0
2005-11-03,12.972,13.048,12.873,12.918,1110758,0
2005-11-04,12.941,12.972,12.667,12.834,958549,0
2005-11-07,12.782,12.819,12.675,12.765,856159,0
2005-11-08,12.528,12.705,12.512,12.62,825377,0
2005-11-09,12.789,13.179,12.765,13.119,1773750,0
2005-11-10,13.224,13.288,13.04,13.239,1621664,0
2005-11-11,13.456,13.486,13.394,13.425,2002398,0
2005-11-14,13.345,13.38,13.263,13.28,1457843,0
2005-11-15,13.394,13.41,13.231,13.288,964548,0
2005-11-16,13.239,13.239,13.097,13.125,606119,0
2005-11-17,13.188,13.331,13.14,13.325,929463,0
2005-11-18,13.354,13.441,13.231,13.417,1213543,0
2005-11-21,13.386,13.386,13.231,13.325,596077,0
2005-11-22,13.104,13.325,13.071,13.309,1652320,0
2005-11-23,13.345,13.51,13.338,13.441,1429932,0
2005-11-25,13.456,13.464,13.331,13.41,288256,0
2005-11-28,13.586,13.608,13.363,13.386,946288,0
2005-11-29,13.493,13.532,13.338,13.354,691945,0
2005-11-30,13.394,13.548,13.386,13.493,693899,0
2005-12-01,13.754,14.068,13.754,14.053,1148327,0
2005-12-02,13.976,14.046,13.892,13.946,851592,0
2005-12-05,14.114,14.176,13.946,14.007,1930010,0
2005-12-06,14.122,14.276,14.084,14.162,1074895,0
2005-12-07,14.061,14.108,13.946,13.976,1094198,0
2005-12-08,14.129,14.284,13.924,13.999,1970963,0
2005-12-09,13.991,14.191,13.991,14.145,1263499,0
2005-12-12,14.368,14.419,14.322,14.397,712943,0
2005-12-13,14.245,14.461,14.237,14.376,530859,0
2005-12-14,14.276,14.299,14.145,14.197,893464,0
2005-12-15,14.191,14.197,14.032,14.068,706812,0
2005-12-16,14.338,14.338,14.092,14.108,1570016,0
2005-12-19,14.245,14.276,14.077,14.077,876765,0
2005-12-20,13.9,13.931,13.785,13.831,926853,0
2005-12-21,13.982,14.023,13.878,13.955,718289,0
2005-12-22,14.007,14.162,13.991,14.136,556293,0
2005-12-23,13.982,13.999,13.917,13.991,673944,0
2005-12-27,13.982,14.046,13.854,13.871,695466,0
2005-12-28,14.016,14.023,13.814,13.917,431732,0
2005-12-29,13.862,13.908,13.785,13.806,323734,0
2005-12-30,13.724,13.823,13.694,13.8,638335,0
2006-01-03,14.032,14.331,13.976,14.261,1630145,0
2006-01-04,14.376,14.491,14.331,14.427,888506,0
2006-01-05,14.505,14.682,14.505,14.568,1541581,0
2006-01-06,15.089,15.203,15.004,15.163,1888791,0
2006-01-09,15.049,15.187,15.035,15.14,947856,0
2006-01-10,14.995,15.196,14.965,15.179,1148200,0
2006-01-11,15.187,15.258,15.097,15.234,1969398,0
2006-01-12,15.097,15.187,14.965,15.004,1268588,0
2006-01-13,14.866,14.946,14.812,14.937,1068242,0
2006-01-17,14.613,14.637,14.52,14.613,1107242,0
2006-01-18,14.23,14.427,14.23,14.405,2103486,0
2006-01-19,14.52,14.773,14.512,14.714,1871446,0
2006-01-20,14.52,14.528,14.108,14.136,1587755,0
2006-01-23,14.667,14.667,14.484,14.56,2801036,0
2006-01-24,14.597,14.818,14.588,14.728,974200,0
2006-01-25,14.528,14.528,14.299,14.412,1249546,0
2006-01-26,14.551,14.622,14.436,14.597,1253193,0
2006-01-27,14.551,14.622,14.338,14.405,1402148,0
2006-01-30,14.299,14.353,14.153,14.23,1223068,0
2006-01-31,14.183,14.197,14.046,14.129,1328715,0
2006-02-01,14.092,14.245,14.053,14.191,899983,0
2006-02-02,14.068,14.114,13.9,13.955,1050372,0
2006-02-03,13.754,13.878,13.694,13.778,1271326,0
2006-02-06,13.631,13.739,13.6,13.73,1088851,0
2006-02-07,13.831,13.862,13.709,13.769,1199981,0
2006-02-08,13.871,13.976,13.769,13.976,648901,0
2006-02-09,14.016,14.108,13.917,13.968,872334,0
2006-02-10,13.806,13.806,13.586,13.717,1049982,0
2006-02-13,13.493,13.624,13.464,13.548,1178588,0
2006-02-14,13.501,13.702,13.449,13.677,761205,0
2006-02-15,13.425,13.471,13.309,13.449,1000287,0
2006-02-16,13.548,13.709,13.516,13.677,1311367,0
2006-02-17,13.592,13.6,13.501,13.525,758598,0
2006-02-21,13.449,13.464,13.119,13.132,848984,0
2006-02-22,13.097,13.239,12.981,13.203,940943,0
2006-02-23,13.048,13.097,12.963,12.972,777250,0
2006-02-24,13.097,13.224,13.056,13.104,732248,0
2006-02-27,13.112,13.179,13.112,13.148,413994,0
2006-02-28,13.065,13.14,12.957,12.997,1058591,0
2006-03-01,13.148,13.51,13.148,13.493,1091849,0
2006-03-02,13.525,13.624,13.501,13.563,1500104,0
2006-03-03,13.345,13.624,13.345,13.486,1106328,0
2006-03-06,13.478,13.486,13.224,13.231,738637,0
2006-03-07,13.056,13.097,12.918,12.941,1801531,0
2006-03-08,12.811,13.026,12.782,12.941,931549,0
2006-03-09,12.941,13.019,12.782,12.797,835290,0
2006-03-10,12.88,13.003,12.819,12.925,1116243,0
2006-03-13,12.934,12.989,12.842,12.865,455338,0
2006-03-14,12.941,13.338,12.941,13.331,1171153,0
2006-03-15,13.486,13.493,13.363,13.493,1040332,0
2006-03-16,13.478,13.525,13.288,13.288,1272501,0
2006-03-17,13.563,13.709,13.516,13.639,2083135,0
2006-03-20,13.677,13.717,13.548,13.639,775421,0
2006-03-21,13.6,13.849,13.532,13.617,1450017,0
2006-03-22,13.631,13.746,13.586,13.685,721421,0
2006-03-23,13.862,14.038,13.792,13.892,866725,0
2006-03-24,13.917,14.023,13.814,14.023,576510,0
2006-03-27,13.849,13.917,13.806,13.849,585513,0
2006-03-28,13.717,13.754,13.456,13.54,897633,0
2006-03-29,13.586,13.84,13.532,13.754,1145330,0
2006-03-30,14.108,14.176,14.016,14.129,1168154,0
2006-03-31,14.206,14.245,14.032,14.099,830465,0
2006-04-03,14.153,14.359,14.129,14.221,823809,0
2006-04-04,14.359,14.56,14.353,14.452,1411146,0
2006-04-05,14.397,14.536,14.269,14.52,1154848,0
2006-04-06,14.476,14.597,14.427,14.568,1078287,0
2006-04-07,14.512,14.512,14.038,14.23,1143630,0
2006-04-10,14.359,14.376,14.214,14.261,708901,0
2006-04-11,14.221,14.221,13.908,13.968,1055851,0
2006-04-12,13.991,14.145,13.991,14.092,695204,0
2006-04-13,13.9,14.068,13.883,13.982,1079460,0
2006-04-17,14.092,14.245,13.999,14.016,746465,0
2006-04-18,14.068,14.338,13.982,14.307,1103461,0
2006-04-19,14.338,14.544,14.284,14.476,1233109,0
2006-04-20,14.613,14.742,14.588,14.728,1820188,0
2006-04-21,14.757,14.757,14.574,14.63,2027052,0
2006-04-24,14.682,14.842,14.63,14.797,898029,0
2006-04-25,14.987,15.029,14.834,15.029,1798923,0
2006-04-26,14.85,14.866,14.368,14.452,2786299,0
2006-04-27,14.254,14.405,14.145,14.322,1191764,0
2006-04-28,13.982,14.162,13.968,14.032,1230369,0
2006-05-01,13.991,14.237,13.908,13.931,713594,0
2006-05-02,14.338,14.382,14.214,14.261,875722,0
2006-05-03,14.099,14.129,14.016,14.122,1112591,0
2006-05-04,14.077,14.292,14.077,14.214,1007850,0
2006-05-05,14.153,14.191,14.061,14.162,926720,0
2006-05-08,14.162,14.221,14.077,14.092,934156,0
2006-05-09,14.016,14.016,13.862,13.892,1133459,0
2006-05-10,13.849,13.849,13.631,13.668,1030028,0
2006-05-11,13.8,13.814,13.456,13.532,1518626,0
2006-05-12,13.449,13.471,13.224,13.28,1246804,0
2006-05-15,13.309,13.41,13.188,13.296,1103585,0
2006-05-16,13.325,13.338,13.056,13.14,1195283,0
2006-05-17,13.003,13.104,12.528,12.711,2277741,0
2006-05-18,12.782,12.873,12.46,12.588,1420149,0
2006-05-19,12.487,12.659,12.358,12.62,1912270,0
2006-05-22,12.451,12.536,12.269,12.406,1108676,0
2006-05-23,12.667,12.797,12.46,12.466,1574710,0
2006-05-24,12.588,12.667,12.382,12.573,1837012,0
2006-05-25,12.629,12.675,12.544,12.629,801378,0
2006-05-26,12.634,12.643,12.528,12.604,717507,0
2006-05-30,12.512,12.536,12.304,12.313,881067,0
2006-05-31,12.503,12.573,12.428,12.573,1624142,0
2006-06-01,12.437,12.834,12.421,12.782,795378,0
2006-06-02,12.819,12.849,12.573,12.727,596077,0
2006-06-05,12.659,12.681,12.313,12.345,1201801,0
2006-06-06,12.251,12.28,12.023,12.159,1009546,0
2006-06-07,12.128,12.251,12.007,12.016,917464,0
2006-06-08,11.759,11.86,11.546,11.808,1744012,0
2006-06-09,11.924,12.045,11.759,11.793,1508975,0
2006-06-12,11.722,11.768,11.554,11.561,933766,0
2006-06-13,11.469,11.655,11.369,11.369,1056372,0
2006-06-14,11.616,11.745,11.539,11.745,1742710,0
2006-06-15,11.952,12.143,11.915,12.075,1188240,0
2006-06-16,11.982,12.039,11.776,11.868,1537671,0
2006-06-19,12.107,12.159,11.924,11.999,1268716,0
2006-06-20,12.031,12.122,11.96,11.999,716592,0
2006-06-21,12.067,12.375,12.067,12.26,837507,0
2006-06-22,12.122,12.174,12.016,12.116,778159,0
2006-06-23,12.045,12.15,12.007,12.09,686726,0
2006-06-26,11.999,12.082,11.982,12.082,762247,0
2006-06-27,11.946,12.007,11.745,11.793,1809359,0
2006-06-28,11.89,11.999,11.801,11.999,1550320,0
2006-06-29,11.938,12.367,11.938,12.337,1124329,0
2006-06-30,12.329,12.382,12.238,12.32,743724,0
2006-07-03,12.406,12.48,12.367,12.46,158867,0
2006-07-05,12.39,12.397,12.183,12.238,1562454,0
2006-07-06,12.274,12.414,12.26,12.351,534645,0
2006-07-07,12.075,12.174,11.946,11.982,1319454,0
2006-07-10,11.915,11.938,11.776,11.816,1082460,0
2006-07-11,11.647,11.924,11.609,11.868,1280062,0
2006-07-12,11.66,11.683,11.431,11.5,1137630,0
2006-07-13,11.363,11.493,11.279,11.347,1021417,0
2006-07-14,11.391,11.469,11.271,11.415,1277586,0
2006-07-17,11.218,11.315,11.179,11.218,680466,0
2006-07-18,11.391,11.415,11.179,11.383,2340088,0
2006-07-19,11.616,12.023,11.609,11.907,1741274,0
2006-07-20,11.973,12.031,11.668,11.698,944721,0
2006-07-21,11.439,11.508,11.369,11.383,1519927,0
2006-07-24,11.655,11.793,11.616,11.776,1280321,0
2006-07-25,11.69,11.737,11.554,11.631,938984,0
2006-07-26,11.21,11.462,11.187,11.391,1192151,0
2006-07-27,11.323,11.4,11.179,11.224,1333542,0
2006-07-28,11.172,11.391,11.156,11.339,1056762,0
2006-07-31,11.431,11.5,11.378,11.469,689986,0
2006-08-01,11.332,11.339,11.187,11.306,1281632,0
2006-08-02,11.347,11.462,11.347,11.408,613292,0
2006-08-03,11.248,11.569,11.232,11.493,925552,0
2006-08-04,11.647,11.722,11.508,11.546,1184981,0
2006-08-07,11.516,11.561,11.455,11.455,683986,0
2006-08-08,11.424,11.569,11.363,11.383,642903,0
2006-08-09,11.569,11.838,11.531,11.546,790812,0
2006-08-10,11.516,11.69,11.508,11.625,680339,0
2006-08-11,11.415,11.431,11.279,11.332,714118,0
2006-08-14,11.508,11.631,11.462,11.469,693508,0
2006-08-15,12.039,12.221,11.982,12.15,2134397,0
2006-08-16,12.214,12.558,12.15,12.487,1273806,0
2006-08-17,12.528,12.789,12.512,12.558,1230761,0
2006-08-18,12.659,12.741,12.496,12.727,1513147,0
2006-08-21,12.512,12.52,12.375,12.46,1437498,0
2006-08-22,12.296,12.48,12.28,12.329,1280844,0
2006-08-23,12.32,12.382,12.128,12.174,1073850,0
2006-08-24,12.337,12.337,12.159,12.244,826942,0
2006-08-25,12.206,12.313,12.183,12.269,634033,0
2006-08-28,12.358,12.528,12.337,12.496,758855,0
2006-08-29,12.705,12.887,12.604,12.88,1108153,0
2006-08-30,12.858,13.011,12.789,13.003,881596,0
2006-08-31,12.75,12.756,12.55,12.643,1214588,0
2006-09-01,12.604,12.659,12.474,12.643,1161892,0
2006-09-05,12.397,12.595,12.367,12.573,1173888,0
2006-09-06,12.375,12.39,12.229,12.244,599339,0
2006-09-07,12.122,12.269,12.075,12.122,1147417,0
2006-09-08,12.122,12.244,12.099,12.206,716467,0
2006-09-11,12.397,12.588,12.313,12.58,3490636,0
2006-09-12,12.91,13.148,12.88,13.14,2481870,0
2006-09-13,12.91,12.997,12.887,12.948,1036288,0
2006-09-14,12.681,12.804,12.667,12.765,928287,0
2006-09-15,12.858,12.925,12.756,12.811,3578414,0
2006-09-18,12.719,12.925,12.705,12.902,1687015,0
2006-09-19,12.902,12.902,12.629,12.756,1553582,0
2006-09-20,12.934,13.071,12.91,12.963,2111831,0
2006-09-21,13.011,13.048,12.887,12.934,962204,0
2006-09-22,12.819,12.842,12.689,12.733,1070590,0
2006-09-25,12.733,12.918,12.55,12.894,1106458,0
2006-09-26,12.981,13.032,12.887,13.011,1458363,0
2006-09-27,12.865,13.019,12.865,12.902,978245,0
2006-09-28,13.449,13.646,13.354,13.563,2978555,0
2006-09-29,13.296,13.394,13.224,13.231,1484452,0
2006-10-02,13.132,13.296,13.125,13.188,2474044,0
2006-10-03,13.032,13.203,12.989,13.125,1392888,0
2006-10-04,13.164,13.363,13.14,13.345,1045026,0
2006-10-05,13.224,13.28,13.155,13.196,1054154,0
2006-10-06,13.056,13.056,12.887,12.925,2849949,0
2006-10-09,12.925,13.097,12.925,13.065,2609564,0
2006-10-10,13.056,13.071,12.948,13.011,612640,0
2006-10-11,12.925,13.41,12.91,13.325,1803755,0
2006-10-12,13.471,13.6,13.338,13.592,1847055,0
2006-10-13,13.493,13.525,13.38,13.501,1256063,0
2006-10-16,13.41,13.592,13.41,13.571,2046616,0
2006-10-17,13.646,13.661,13.331,13.363,1801666,0
2006-10-18,13.471,13.516,13.164,13.188,2756167,0
2006-10-19,13.224,13.386,13.164,13.28,1721706,0
2006-10-20,13.188,13.271,13.119,13.203,1470626,0
2006-10-23,13.04,13.231,13.003,13.132,1371887,0
2006-10-24,12.941,12.957,12.811,12.865,1489665,0
2006-10-25,12.675,12.858,12.643,12.827,2934603,0
2006-10-26,12.972,13.003,12.849,13.003,1282280,0
2006-10-27,13.032,13.065,12.842,12.88,1620885,0
2006-10-30,12.91,13.026,12.865,12.963,1274457,0
2006-10-31,13.224,13.325,13.179,13.309,2396567,0
2006-11-01,13.303,13.303,12.981,12.997,1027807,0
2006-11-02,12.989,13.065,12.963,13.003,744509,0
2006-11-03,13.056,13.097,12.963,13.04,979417,0
2006-11-06,13.104,13.303,13.08,13.239,1705405,0
2006-11-07,13.441,13.73,13.41,13.586,4775131,0
2006-11-08,13.394,13.639,13.38,13.571,3199507,0
2006-11-09,13.6,13.724,13.51,13.532,3819581,0
2006-11-10,13.571,13.608,13.464,13.51,883029,0
2006-11-13,13.432,13.617,13.432,13.586,2974773,0
2006-11-14,13.694,13.806,13.51,13.806,3093467,0
2006-11-15,13.8,14.114,13.8,14.114,3343900,0
2006-11-16,14.122,14.153,13.938,14.145,3196900,0
2006-11-17,13.991,14.016,13.871,13.931,2092005,0
2006-11-20,13.946,14.092,13.946,14.046,1984268,0
2006-11-21,14.046,14.084,13.938,13.968,902068,0
2006-11-22,14.197,14.307,14.162,14.299,1030548,0
2006-11-24,14.032,14.122,14.007,14.053,329474,0
2006-11-27,14.061,14.114,13.9,13.924,6041371,0
2006-11-28,13.854,14.007,13.854,13.999,3298770,0
2006-11-29,13.982,13.991,13.871,13.946,1115330,0
2006-11-30,13.955,13.982,13.862,13.892,1482496,0
2006-12-01,13.924,13.96,13.677,13.754,2655998,0
2006-12-04,13.762,14.023,13.746,13.924,1745709,0
2006-12-05,13.878,13.999,13.84,13.991,2836775,0
2006-12-06,13.871,14.007,13.806,13.968,2077399,0
2006-12-07,14.114,14.145,13.924,13.924,1695102,0
2006-12-08,13.931,14.114,13.862,14.016,2088617,0
2006-12-11,13.96,14.038,13.931,13.946,1714533,0
2006-12-12,13.931,14.016,13.854,13.9,1544972,0
2006-12-13,14.032,14.427,13.96,14.314,3785802,0
2006-12-14,14.299,14.353,14.254,14.284,3299681,0
2006-12-15,14.23,14.314,14.183,14.183,2642037,0
2006-12-18,14.284,14.284,14.023,14.153,1584100,0
2006-12-19,14.061,14.245,14.046,14.206,2211094,0
2006-12-20,14.191,14.221,14.068,14.114,2320917,0
2006-12-21,14.153,14.191,14.068,14.114,833200,0
2006-12-22,14.162,14.17,13.991,14.038,1217066,0
2006-12-26,14.046,14.221,14.032,14.214,1348801,0
2006-12-27,14.183,14.261,14.17,14.245,675512,0
2006-12-28,14.214,14.254,14.162,14.237,976548,0
2006-12-29,14.176,14.245,14.099,14.108,654120,0
2007-01-03,14.23,14.322,13.999,14.092,2196091,0
2007-01-04,14.084,14.359,14.068,14.345,1144152,0
2007-01-05,14.183,14.254,14.084,14.099,3145899,0
2007-01-08,14.338,14.588,14.314,14.491,1932487,0
2007-01-09,14.56,14.605,14.419,14.52,1331585,0
2007-01-10,14.597,14.728,14.56,14.72,1537671,0
2007-01-11,14.605,14.69,14.536,14.536,1088851,0
2007-01-12,14.476,14.588,14.443,14.544,1240414,0
2007-01-16,14.834,14.874,14.75,14.773,1520972,0
2007-01-17,14.544,14.622,14.427,14.452,1818620,0
2007-01-18,14.505,14.52,14.145,14.153,2944121,0
2007-01-19,14.183,14.331,14.17,14.269,2803905,0
2007-01-22,14.176,14.176,13.96,13.999,2007619,0
2007-01-23,14.007,14.108,13.955,13.991,1841968,0
2007-01-24,13.785,14.038,13.778,13.946,4043277,0
2007-01-25,14.359,14.368,14.099,14.153,2534042,0
2007-01-26,14.314,14.427,14.162,14.382,3566808,0
2007-01-29,14.331,14.405,14.245,14.292,2211221,0
2007-01-30,14.299,14.322,14.214,14.261,1463322,0
2007-01-31,14.17,14.405,14.136,14.359,1655971,0
2007-02-01,14.322,14.368,14.23,14.338,1399017,0
2007-02-02,14.162,14.206,14.108,14.183,1705536,0
2007-02-05,14.292,14.389,14.284,14.345,1665753,0
2007-02-06,14.419,14.461,14.237,14.376,1731620,0
2007-02-07,14.644,14.736,14.597,14.644,1998356,0
2007-02-08,14.544,14.63,14.536,14.588,905592,0
2007-02-09,14.789,14.804,14.484,14.512,2314394,0
2007-02-12,14.452,14.491,14.405,14.419,1971436,0
2007-02-13,14.389,14.491,14.338,14.484,1331443,0
2007-02-14,14.512,14.728,14.512,14.698,1713482,0
2007-02-15,14.597,14.698,14.56,14.667,1174546,0
2007-02-16,14.75,14.797,14.66,14.789,1103847,0
2007-02-20,14.75,14.897,14.667,14.874,1431496,0
2007-02-21,14.63,14.698,14.597,14.675,1970703,0
2007-02-22,14.789,15.187,14.742,15.113,8171334,0
2007-02-23,15.219,15.394,15.211,15.394,4527052,0
2007-02-26,15.418,15.472,15.327,15.472,3588059,0
2007-02-27,14.951,14.979,14.467,14.637,4338446,0
2007-02-28,14.874,15.055,14.72,14.921,4083319,0
2007-03-01,14.443,14.667,14.322,14.512,4689581,0
2007-03-02,14.512,14.568,14.331,14.338,2788254,0
2007-03-05,14.122,14.405,14.114,14.176,2784341,0
2007-03-06,14.443,14.484,14.269,14.405,2145480,0
2007-03-07,14.359,14.412,14.254,14.284,1475192,0
2007-03-08,14.528,14.675,14.497,14.597,1800749,0
2007-03-09,14.714,14.757,14.536,14.675,1695882,0
2007-03-12,14.652,14.797,14.605,14.714,1963922,0
2007-03-13,14.66,14.789,14.52,14.583,3660065,0
2007-03-14,14.52,14.63,14.405,14.613,2470261,0
2007-03-15,14.52,14.583,14.436,14.528,2045314,0
2007-03-16,14.56,14.644,14.476,14.491,3532631,0
2007-03-19,14.583,14.597,14.427,14.497,3054985,0
2007-03-20,14.443,14.667,14.412,14.622,1451977,0
2007-03-21,14.605,14.858,14.484,14.858,1925657,0
2007-03-22,14.742,14.766,14.52,14.56,1556321,0
2007-03-23,14.682,14.742,14.644,14.675,1552931,0
2007-03-26,14.682,14.69,14.551,14.675,1631317,0
2007-03-27,14.888,14.979,14.842,14.946,1917753,0
2007-03-28,14.766,14.866,14.714,14.72,1676188,0
2007-03-29,14.874,14.874,14.613,14.714,2836164,0
2007-03-30,14.72,14.804,14.69,14.72,1617361,0
2007-04-02,14.742,14.804,14.682,14.797,1526974,0
2007-04-03,14.834,14.987,14.834,14.921,1484059,0
2007-04-04,15.08,15.219,15.064,15.196,2004876,0
2007-04-05,15.187,15.35,15.163,15.294,1054288,0
2007-04-09,15.219,15.302,15.149,15.234,1355584,0
2007-04-10,15.25,15.327,15.234,15.31,939768,0
2007-04-11,15.265,15.272,15.055,15.097,1274139,0
2007-04-12,15.571,15.763,15.487,15.755,4008329,0
2007-04-13,15.647,15.647,15.502,15.617,2187160,0
2007-04-16,15.763,15.94,15.763,15.886,1989647,0
2007-04-17,15.969,15.978,15.801,15.833,2270309,0
2007-04-18,15.733,15.865,15.709,15.763,2781020,0
2007-04-19,15.449,15.608,15.403,15.51,3343410,0
2007-04-20,15.6,15.701,15.55,15.586,3803151,0
2007-04-23,15.449,15.495,15.219,15.258,4186230,0
2007-04-24,15.786,15.922,15.639,15.833,4854434,0
2007-04-25,15.631,15.725,15.25,15.495,4852072,0
2007-04-26,15.097,15.128,14.965,15.121,3698226,0
2007-04-27,15.013,15.163,14.959,15.029,2125005,0
2007-04-30,15.004,15.089,14.897,14.921,2034226,0
2007-05-01,14.897,15.035,14.866,14.971,1820629,0
2007-05-02,14.858,15.043,14.858,14.979,1545625,0
2007-05-03,14.959,14.979,14.834,14.912,1429932,0
2007-05-04,15.14,15.327,15.128,15.302,3203357,0
2007-05-07,15.163,15.265,15.14,15.211,2241091,0
2007-05-08,15.013,15.104,14.971,15.064,1651144,0
2007-05-09,14.995,15.272,14.971,15.265,3618226,0
2007-05-10,15.134,15.187,14.804,14.842,5307232,0
2007-05-11,14.842,14.921,14.78,14.912,3037512,0
2007-05-14,15.104,15.171,15.013,15.171,3549981,0
2007-05-15,15.055,15.28,15.021,15.089,2136875,0
2007-05-16,15.064,15.097,14.834,14.995,2181874,0
2007-05-17,14.866,15.013,14.834,14.904,2216049,0
2007-05-18,15.179,15.55,15.179,15.542,6229712,0
2007-05-21,15.318,15.394,15.234,15.243,3141987,0
2007-05-22,15.84,15.886,15.435,15.534,6410636,0
2007-05-23,15.37,15.418,15.097,15.149,3859366,0
2007-05-24,15.049,15.163,14.827,14.882,3581807,0
2007-05-25,14.904,14.987,14.842,14.904,2744690,0
2007-05-29,14.979,15.043,14.858,14.929,1621275,0
2007-05-30,14.72,14.858,14.682,14.842,2035137,0
2007-05-31,14.882,14.912,14.766,14.78,2412737,0
2007-06-01,14.804,14.897,14.773,14.866,2696691,0
2007-06-04,14.797,14.858,14.736,14.757,1941487,0
2007-06-05,14.72,14.742,14.583,14.667,1849403,0
2007-06-06,14.605,14.605,14.359,14.389,3773019,0
2007-06-07,14.331,14.461,14.221,14.245,3076514,0
2007-06-08,14.419,14.637,14.359,14.605,4293446,0
2007-06-11,14.56,14.652,14.512,14.56,4104186,0
2007-06-12,14.353,14.505,14.269,14.284,2518516,0
2007-06-13,14.353,14.491,14.338,14.476,2350655,0
2007-06-14,14.427,14.63,14.419,14.52,2175844,0
2007-06-15,14.804,14.834,14.72,14.773,4244013,0
2007-06-18,14.937,14.946,14.85,14.882,3016121,0
2007-06-19,14.728,14.797,14.682,14.728,3139901,0
2007-06-20,14.921,14.921,14.605,14.637,2493085,0
2007-06-21,14.675,14.874,14.605,14.85,2212263,0
2007-06-22,14.858,14.904,14.63,14.706,1798534,0
2007-06-25,14.714,14.78,14.622,14.637,3076514,0
2007-06-26,14.773,14.78,14.56,14.605,1987399,0
2007-06-27,14.66,14.818,14.613,14.804,2107395,0
2007-06-28,14.714,14.827,14.682,14.682,2172222,0
2007-06-29,14.766,14.85,14.613,14.714,2584257,0
2007-07-02,14.85,14.951,14.827,14.904,1735926,0
2007-07-03,15.071,15.149,15.071,15.14,1285281,0
2007-07-05,14.995,15.064,14.897,15.013,1482234,0
2007-07-06,14.971,15.128,14.971,15.104,1093806,0
2007-07-09,15.14,15.179,15.113,15.128,1459802,0
2007-07-10,14.995,15.113,14.929,14.951,1312931,0
2007-07-11,14.987,15.187,14.987,15.121,1245758,0
2007-07-12,15.14,15.464,15.128,15.426,3220771,0
2007-07-13,15.287,15.35,15.234,15.287,1270540,0
2007-07-16,15.157,15.179,15.071,15.128,1564797,0
2007-07-17,15.029,15.234,15.029,15.179,2885166,0
2007-07-18,14.929,14.971,14.773,14.904,2426042,0
2007-07-19,15.097,15.265,15.071,15.203,2761477,0
2007-07-20,15.043,15.08,14.827,14.842,2604607,0
2007-07-23,15.004,15.013,14.812,14.827,1563100,0
2007-07-24,14.706,14.706,14.322,14.338,2576826,0
2007-07-25,13.709,13.724,13.21,13.303,9295397,0
2007-07-26,13.04,13.271,12.989,13.188,8251286,0
2007-07-27,13.188,13.345,13.003,13.026,4656831,0
2007-07-30,13.164,13.425,13.08,13.354,3996711,0
2007-07-31,13.303,13.402,13.155,13.155,3667759,0
2007-08-01,13.271,13.432,13.148,13.386,4965171,0
2007-08-02,13.345,13.371,13.148,13.271,2492954,0
2007-08-03,13.125,13.155,12.858,12.858,2986635,0
2007-08-06,13.188,13.21,13.026,13.203,3980125,0
2007-08-07,12.894,13.071,12.696,13.003,3375525,0
2007-08-08,13.578,13.908,13.54,13.717,4530178,0
2007-08-09,13.486,13.785,13.441,13.617,4646918,0
2007-08-10,13.317,13.6,13.164,13.432,6297669,0
2007-08-13,13.173,13.231,13.04,13.048,3152161,0
2007-08-14,13.231,13.263,12.887,12.902,4031929,0
2007-08-15,12.719,12.811,12.39,12.421,2964340,0
2007-08-16,12.48,12.58,12.15,12.451,4102361,0
2007-08-17,12.719,12.819,12.474,12.659,4023710,0
2007-08-20,12.727,12.75,12.58,12.696,2160223,0
2007-08-21,12.727,12.849,12.705,12.774,1630145,0
2007-08-22,12.88,12.941,12.811,12.934,1559971,0
2007-08-23,12.963,12.972,12.765,12.849,1337325,0
2007-08-24,12.957,13.112,12.941,13.112,937160,0
2007-08-27,13.011,13.019,12.894,12.894,1014894,0
2007-08-28,12.873,12.88,12.375,12.512,2207959,0
2007-08-29,12.789,12.948,12.733,12.941,1316715,0
2007-08-30,12.957,13.256,12.934,13.125,1884882,0
2007-08-31,13.478,13.501,13.296,13.345,1142850,0
2007-09-04,13.363,13.702,13.345,13.6,2035266,0
2007-09-05,13.402,13.486,13.331,13.432,2418220,0
2007-09-06,13.555,13.702,13.441,13.631,1737621,0
2007-09-07,13.493,13.516,13.239,13.317,1898965,0
2007-09-10,13.493,13.525,13.188,13.331,1459279,0
2007-09-11,13.309,13.402,13.231,13.317,987896,0
2007-09-12,13.132,13.288,13.089,13.155,1555405,0
2007-09-13,12.88,12.887,12.789,12.804,1876271,0
2007-09-14,12.689,12.834,12.659,12.797,1024940,0
2007-09-17,12.566,12.588,12.304,12.39,2595961,0
2007-09-18,12.588,12.918,12.512,12.88,2892601,0
2007-09-19,12.711,12.827,12.634,12.675,1889966,0
2007-09-20,12.756,12.789,12.696,12.727,1376064,0
2007-09-21,12.675,12.681,12.528,12.528,1484322,0
2007-09-24,12.634,12.75,12.611,12.681,2502215,0
2007-09-25,12.62,12.789,12.595,12.765,1333674,0
2007-09-26,12.756,12.782,12.659,12.659,2067223,0
2007-09-27,12.711,12.75,12.667,12.696,1254105,0
2007-09-28,12.894,12.925,12.765,12.842,1100849,0
2007-10-01,12.811,13.011,12.804,13.011,2233000,0
2007-10-02,12.957,13.026,12.62,12.782,1916706,0
2007-10-03,12.566,12.595,12.397,12.474,1962354,0
2007-10-04,12.466,12.487,12.375,12.48,1962876,0
2007-10-05,12.406,12.58,12.39,12.512,2016090,0
2007-10-08,12.428,12.451,12.358,12.437,1110758,0
2007-10-09,12.643,12.711,12.566,12.705,1762924,0
2007-10-10,12.756,12.804,12.634,12.774,1684861,0
2007-10-11,12.934,12.963,12.651,12.727,1859574,0
2007-10-12,12.727,12.858,12.705,12.797,1518885,0
2007-10-15,12.842,12.865,12.611,12.689,1175980,0
2007-10-16,12.544,12.629,12.512,12.573,1040068,0
2007-10-17,12.894,12.91,12.634,12.782,1522538,0
2007-10-18,12.675,12.711,12.55,12.689,1085066,0
2007-10-19,12.566,12.58,12.26,12.28,1788489,0
2007-10-22,12.136,12.288,12.052,12.206,1781578,0
2007-10-23,12.382,12.588,12.32,12.58,2673997,0
2007-10-24,13.065,13.309,12.957,13.296,6736706,0
2007-10-25,13.239,13.271,13.071,13.164,2719514,0
2007-10-26,13.224,13.231,13.097,13.188,1599495,0
2007-10-29,13.179,13.248,13.14,13.21,1137502,0
2007-10-30,13.019,13.148,12.972,13.097,1386500,0
2007-10-31,13.032,13.132,12.963,13.119,3367765,0
2007-11-01,12.819,12.948,12.733,12.797,2144570,0
2007-11-02,12.989,13.032,12.894,13.032,1388455,0
2007-11-05,13.032,13.224,13.019,13.155,2315117,0
2007-11-06,13.164,13.188,13.019,13.155,1660341,0
2007-11-07,13.04,13.155,12.827,12.827,1585016,0
2007-11-08,13.071,13.132,12.756,12.941,3941330,0
2007-11-09,12.782,12.834,12.634,12.719,2088617,0
2007-11-12,12.811,12.873,12.573,12.634,1746751,0
2007-11-13,12.827,12.972,12.789,12.957,1341036,0
2007-11-14,13.011,13.032,12.789,12.804,1051825,0
2007-11-15,12.75,12.811,12.588,12.681,2088933,0
2007-11-16,12.719,12.719,12.474,12.667,1758257,0
2007-11-19,12.345,12.397,12.128,12.165,3132942,0
2007-11-20,12.122,12.191,11.768,11.982,4036446,0
2007-11-21,11.698,11.768,11.5,11.601,2575774,0
2007-11-23,11.647,11.698,11.601,11.647,533250,0
2007-11-26,11.722,11.776,11.431,11.455,1320072,0
2007-11-27,11.616,11.737,11.576,11.707,1345772,0
2007-11-28,11.73,11.991,11.707,11.907,2309558,0
2007-11-29,11.753,11.907,11.745,11.793,2372868,0
2007-11-30,11.952,11.952,11.625,11.668,1009508,0
2007-12-03,11.822,11.83,11.647,11.675,1845844,0
2007-12-04,11.585,11.668,11.554,11.592,3253989,0
2007-12-05,11.898,11.982,11.851,11.907,1703258,0
2007-12-06,11.884,11.999,11.816,11.973,849093,0
2007-12-07,12.045,12.067,11.924,11.967,949439,0
2007-12-10,11.96,12.045,11.924,11.946,1491322,0
2007-12-11,11.838,11.946,11.638,11.714,2816641,0
2007-12-12,12.067,12.099,11.808,11.915,1549914,0
2007-12-13,11.801,11.838,11.592,11.737,1318968,0
2007-12-14,11.516,11.561,11.369,11.408,2812757,0
2007-12-17,11.248,11.299,11.131,11.187,2515110,0
2007-12-18,11.323,11.323,11.077,11.218,1705972,0
2007-12-19,11.248,11.286,11.125,11.202,1151993,0
2007-12-20,11.172,11.179,11.04,11.156,1637384,0
2007-12-21,11.116,11.195,11.047,11.116,2213694,0
2007-12-24,11.369,11.486,10.993,11.195,1064744,0
2007-12-26,11.14,11.187,11.025,11.125,1157392,0
2007-12-27,11.04,11.07,10.971,10.993,1130058,0
2007-12-28,11.116,11.172,11.002,11.033,2005954,0
2007-12-31,10.971,11.07,10.903,10.964,1130060,0
2008-01-02,10.985,11.002,10.734,10.786,2079547,0
2008-01-03,10.695,10.765,10.62,10.671,1828003,0
2008-01-04,10.404,10.404,10.082,10.142,2105696,0
2008-01-07,10.127,10.134,9.926,10.052,1734030,0
2008-01-08,10.091,10.218,9.859,9.859,1874501,0
2008-01-09,9.738,9.813,9.621,9.798,2080259,0
2008-01-10,9.529,9.768,9.4832,9.722,2530000,0
2008-01-11,9.3985,9.445,9.2469,9.277,2534564,0
2008-01-14,9.804,9.891,9.753,9.875,2771039,0
2008-01-15,9.546,9.584,9.369,9.422,2304938,0
2008-01-16,9.2984,9.4669,9.1693,9.3553,5279485,0
2008-01-17,9.584,9.669,9.2984,9.3316,2843054,0
2008-01-18,9.4832,9.521,9.3228,9.3829,2795039,0
2008-01-22,8.8087,9.2916,8.8087,9.2085,3682592,0
2008-01-23,8.8631,9.3316,8.7552,9.2916,4758419,0
2008-01-24,9.4075,9.692,9.3553,9.683,4483876,0
2008-01-25,9.738,9.738,9.3463,9.3918,2451223,0
2008-01-28,9.3829,9.521,9.3149,9.4832,2061875,0
2008-01-29,9.568,9.612,9.4539,9.584,2036052,0
2008-01-30,9.561,9.76,9.4539,9.596,3280378,0
2008-01-31,9.3463,9.584,9.3149,9.521,3977995,0
2008-02-01,9.605,9.804,9.507,9.768,3861581,0
2008-02-04,9.777,9.875,9.738,9.777,2747064,0
2008-02-05,9.3985,9.4141,9.1865,9.2217,2165891,0
2008-02-06,9.2469,9.3985,9.1463,9.1865,1834982,0
2008-02-07,8.9611,9.0616,8.8549,8.9546,4780269,0
2008-02-08,8.7872,8.9013,8.747,8.8391,3382996,0
2008-02-11,8.8011,8.9013,8.7314,8.8631,4151019,0
2008-02-12,9.0456,9.1089,8.9546,9.0021,1803925,0
2008-02-13,9.2916,9.4669,9.2142,9.4075,7318064,0
2008-02-14,9.596,9.637,9.422,9.4539,5769146,0
2008-02-15,9.369,9.369,9.1865,9.2837,3436805,0
2008-02-19,9.553,9.576,9.3071,9.3316,4133409,0
2008-02-20,9.277,9.507,9.2382,9.4539,2955080,0
2008-02-21,9.576,9.621,9.4075,9.4299,2820359,0
2008-02-22,9.4299,9.4539,9.2217,9.445,2368280,0
2008-02-25,9.369,9.4669,9.2916,9.4629,2140664,0
2008-02-26,9.4669,9.699,9.445,9.629,3113398,0
2008-02-27,9.866,9.944,9.785,9.866,5002694,0
2008-02-28,9.669,9.692,9.537,9.561,4596571,0
2008-02-29,9.2837,9.3228,9.1779,9.1922,3962742,0
2008-03-03,9.1299,9.1299,8.9693,9.0456,2945258,0
2008-03-04,8.6865,8.8252,8.6103,8.8011,5831109,0
2008-03-05,8.8252,8.9322,8.7552,8.8549,2674085,0
2008-03-06,8.6556,8.6945,8.4714,8.4714,2271587,0
2008-03-07,8.3412,8.5024,8.2649,8.357,3549630,0
2008-03-10,8.3951,8.3951,8.1728,8.196,3656416,0
2008-03-11,8.3721,8.4105,8.196,8.4105,5136392,0
2008-03-12,8.3645,8.4492,8.3107,8.3107,2863377,0
2008-03-13,8.081,8.3412,8.0579,8.2725,3081237,0
2008-03-14,8.2725,8.3031,7.9887,8.0425,3965930,0
2008-03-17,7.889,7.9735,7.7203,7.7587,8899269,0
2008-03-18,7.8506,8.0039,7.8048,8.0039,9025684,0
2008-03-19,7.5901,7.7357,7.5745,7.5745,12411633,0
2008-03-20,7.7281,7.8663,7.6591,7.8432,3524685,0
2008-03-24,7.8201,8.1268,7.8048,8.1038,5031255,0
2008-03-25,8.1497,8.2877,8.0579,8.2649,3379791,0
2008-03-26,8.1497,8.196,8.0732,8.1345,3719841,0
2008-03-27,8.1038,8.1192,7.9428,7.9428,3583649,0
2008-03-28,8.0654,8.0885,7.9198,7.9428,3062744,0
2008-03-31,8.2035,8.2725,8.0579,8.1728,3967697,0
2008-04-01,8.334,8.5717,8.2877,8.5635,3851053,0
2008-04-02,8.8087,8.985,8.7177,8.9097,4943001,0
2008-04-03,8.5787,8.724,8.5339,8.6865,4994259,0
2008-04-04,8.6793,8.8391,8.5949,8.7635,3723781,0
2008-04-07,8.8391,8.8706,8.747,8.8011,5099781,0
2008-04-08,8.5339,8.6793,8.5176,8.6103,3239090,0
2008-04-09,8.5949,8.626,8.5105,8.6103,2779592,0
2008-04-10,8.4182,8.671,8.334,8.5176,6068166,0
2008-04-11,8.3645,8.3721,8.0885,8.0962,4051791,0
2008-04-14,8.1653,8.2649,8.1192,8.1728,2588283,0
2008-04-15,8.1192,8.1192,7.9657,8.0502,2215773,0
2008-04-16,8.2803,8.5403,8.2803,8.5339,2400302,0
2008-04-17,8.2493,8.3873,8.2264,8.3492,2504380,0
2008-04-18,8.3721,8.4874,8.3492,8.4412,2019189,0
2008-04-21,8.4182,8.4944,8.38,8.4714,1311672,0
2008-04-22,8.3873,8.4258,8.2955,8.3492,2244168,0
2008-04-23,8.3185,8.6402,8.2955,8.5717,4186768,0
2008-04-24,8.4944,8.6103,8.4258,8.5563,2525317,0
2008-04-25,8.9247,8.9611,8.8087,8.893,4247249,0
2008-04-28,8.8318,8.8549,8.7872,8.8473,2193117,0
2008-04-29,9.1167,9.1463,8.9693,9.0864,5440744,0
2008-04-30,8.985,9.0238,8.817,8.8318,4282221,0
2008-05-01,8.7635,9.0864,8.747,9.0616,3182302,0
2008-05-02,9.1539,9.2546,9.1089,9.2382,4825459,0
2008-05-05,9.1224,9.2085,9.0777,9.1617,2815670,0
2008-05-06,9.369,9.5,9.2984,9.4922,3266257,0
2008-05-07,9.675,9.73,9.4922,9.568,5287456,0
2008-05-08,9.629,9.669,9.537,9.621,3271359,0
2008-05-09,9.4629,9.568,9.445,9.515,2456409,0
2008-05-12,9.553,9.646,9.4629,9.621,2089240,0
2008-05-13,9.584,9.785,9.553,9.76,4222855,0
2008-05-14,9.753,9.935,9.722,9.842,5008476,0
2008-05-15,9.813,9.976,9.813,9.952,3753952,0
2008-05-16,10.284,10.395,10.149,10.395,4249805,0
2008-05-19,10.106,10.267,10.082,10.114,5774693,0
2008-05-20,9.92,9.935,9.76,9.804,10651667,0
2008-05-21,9.722,9.82,9.576,9.591,3739349,0
2008-05-22,9.904,9.969,9.842,9.92,3471956,0
2008-05-23,9.804,9.842,9.692,9.738,1647186,0
2008-05-27,9.621,9.859,9.621,9.791,2060006,0
2008-05-28,10.028,10.036,9.859,10.005,2138638,0
2008-05-29,9.785,9.944,9.768,9.891,3374200,0
2008-05-30,10.067,10.075,9.969,9.991,2882339,0
2008-06-02,9.683,9.683,9.537,9.576,1971827,0
2008-06-03,9.699,9.791,9.629,9.683,4546387,0
2008-06-04,9.596,9.827,9.591,9.768,4229401,0
2008-06-05,9.834,9.859,9.654,9.827,3340318,0
2008-06-06,9.596,9.612,9.3829,9.3829,2632883,0
2008-06-09,9.422,9.4378,9.1693,9.2692,2050545,0
2008-06-10,9.0238,9.1922,9.0238,9.1089,2999964,0
2008-06-11,9.1377,9.1463,8.9163,8.9247,5632134,0
2008-06-12,8.587,8.8252,8.5717,8.724,3570600,0
2008-06-13,8.7027,8.8473,8.6865,8.8473,2003339,0
2008-06-16,8.8854,9.0238,8.8706,8.9936,3521060,0
2008-06-17,9.1693,9.1922,9.0401,9.0777,2351347,0
2008-06-18,8.893,8.9097,8.7397,8.7635,2954098,0
2008-06-19,8.6103,8.7947,8.5105,8.7397,4285092,0
2008-06-20,8.3645,8.38,8.2111,8.2725,3015041,0
2008-06-23,8.3261,8.357,8.2035,8.2418,1460497,0
2008-06-24,8.196,8.3261,8.0885,8.2341,2769959,0
2008-06-25,8.4182,8.5105,8.3951,8.4332,2121110,0
2008-06-26,8.2035,8.2341,8.0502,8.0654,2162853,0
2008-06-27,8.1345,8.196,8.0196,8.1345,3469712,0
2008-06-30,7.9887,8.0425,7.9198,7.9198,2592820,0
2008-07-01,7.8127,7.9121,7.7281,7.889,3894424,0
2008-07-02,8.0039,8.0347,7.7664,7.7895,3748353,0
2008-07-03,7.9121,7.9121,7.7281,7.7895,2570420,0
2008-07-07,7.9121,8.0039,7.8355,7.9045,4187832,0
2008-07-08,7.8355,7.897,7.7203,7.889,3209606,0
2008-07-09,8.0885,8.1038,7.897,7.9045,3389006,0
2008-07-10,7.9887,8.0347,7.897,8.0269,3123409,0
2008-07-11,7.7664,7.9198,7.6822,7.782,3977543,0
2008-07-14,7.9045,7.9198,7.7512,7.8048,3392406,0
2008-07-15,7.8355,7.9887,7.7127,7.8506,5737909,0
2008-07-16,7.889,8.1574,7.8432,8.1345,2935749,0
2008-07-17,8.5403,8.7027,8.4874,8.7027,6574951,0
2008-07-18,8.8473,8.8779,8.7104,8.8011,5585609,0
2008-07-21,8.9013,8.9163,8.7027,8.7397,4772944,0
2008-07-22,8.1653,8.2803,8.0579,8.1574,6846604,0
2008-07-23,8.5105,8.7314,8.4714,8.6945,6514683,0
2008-07-24,8.6402,8.6402,8.38,8.4182,5248228,0
2008-07-25,8.626,8.7397,8.5717,8.6865,2591779,0
2008-07-28,8.6476,8.6793,8.4492,8.4794,2241634,0
2008-07-29,8.3492,8.587,8.334,8.5787,1842792,0
2008-07-30,8.5717,8.6321,8.4794,8.5635,2152882,0
2008-07-31,8.4412,8.587,8.4332,8.4794,1611635,0
2008-08-01,8.6476,8.6556,8.4332,8.4944,3344660,0
2008-08-04,8.626,8.6628,8.5635,8.587,2266320,0
2008-08-05,8.8318,8.9936,8.817,8.9936,2000995,0
2008-08-06,9.0238,9.1779,8.9546,9.1377,3007864,0
2008-08-07,9.369,9.4669,9.3149,9.3316,3021131,0
2008-08-08,9.2635,9.529,9.2305,9.4922,2772098,0
2008-08-11,9.445,9.621,9.4378,9.561,2320598,0
2008-08-12,9.637,9.768,9.568,9.738,3763772,0
2008-08-13,9.4922,9.621,9.445,9.561,5924657,0
2008-08-14,9.2916,9.596,9.277,9.537,3368352,0
2008-08-15,9.591,9.699,9.537,9.692,2878878,0
2008-08-18,9.553,9.568,9.3071,9.3985,2210185,0
2008-08-19,9.1865,9.2469,9.1013,9.1224,1883558,0
2008-08-20,9.3829,9.4141,9.2916,9.3553,3947801,0
2008-08-21,9.4922,9.621,9.4539,9.568,2643108,0
2008-08-22,9.584,9.646,9.546,9.646,1472248,0
2008-08-25,9.692,9.785,9.621,9.637,2264448,0
2008-08-26,9.866,9.999,9.834,9.891,3027440,0
2008-08-27,9.944,10.091,9.911,10.028,3635916,0
2008-08-28,10.241,10.296,10.211,10.275,2262408,0
2008-08-29,10.134,10.241,10.005,10.052,2196522,0
2008-09-02,10.535,10.535,10.182,10.19,2844973,0
2008-09-03,10.211,10.241,9.952,10.019,5608998,0
2008-09-04,9.699,9.76,9.2837,9.3149,6636900,0
2008-09-05,8.9611,9.1693,8.8779,9.1224,7005885,0
2008-09-08,9.2837,9.2984,8.9013,9.0401,4189888,0
2008-09-09,8.9776,9.1167,8.8011,8.8087,4555614,0
2008-09-10,9.1865,9.1865,8.9611,9.0021,6135032,0
2008-09-11,9.0172,9.3071,8.9611,9.3071,4252021,0
2008-09-12,9.2635,9.369,9.1779,9.3609,2924075,0
2008-09-15,9.4141,9.521,9.3384,9.375,4267852,0
2008-09-16,9.1299,9.4299,9.0616,9.375,4728623,0
2008-09-17,9.2085,9.2692,8.8854,9.0532,5833455,0
2008-09-18,9.1922,9.4922,9.0238,9.369,7022226,0
2008-09-19,9.4832,9.621,9.3918,9.515,3468219,0
2008-09-22,9.3149,9.3149,8.9013,8.9322,2851189,0
2008-09-23,8.6793,8.7635,8.4258,8.4794,2987483,0
2008-09-24,8.5403,8.5403,8.2877,8.3412,2951293,0
2008-09-25,8.5339,8.626,8.4714,8.5403,1872825,0
2008-09-26,8.1114,8.2955,8.0579,8.2725,4315199,0
2008-09-29,8.0118,8.0502,7.4752,7.552,3300299,0
2008-09-30,7.5901,7.8201,7.5287,7.8048,2698568,0
2008-10-01,7.6591,7.9657,7.6436,7.8506,3648800,0
2008-10-02,8.0039,8.0196,7.6822,7.6822,2422748,0
2008-10-03,7.552,7.897,7.5441,7.897,5052030,0
2008-10-06,7.2682,7.2989,6.8234,7.161,5911239,0
2008-10-07,7.3984,7.4062,6.9002,6.9002,3906450,0
2008-10-08,6.9922,7.2758,6.7698,6.9385,6273259,0
2008-10-09,7.3601,7.3754,6.7161,6.7238,4236483,0
2008-10-10,6.7238,7.0687,6.4785,6.8083,4750523,0
2008-10-13,7.2144,7.6055,7.1454,7.598,2853467,0
2008-10-14,7.552,7.5822,7.0077,7.1301,3323089,0
2008-10-15,6.7238,6.7389,6.0489,6.0489,4595216,0
2008-10-16,6.1181,6.4632,5.8268,6.4169,4535263,0
2008-10-17,6.2026,6.6549,6.1949,6.3862,3608052,0
2008-10-20,6.5476,6.8619,6.5014,6.8539,2365416,0
2008-10-21,6.3939,6.5247,6.2867,6.2948,4152803,0
2008-10-22,6.3172,6.3633,5.9419,6.1027,3886117,0
2008-10-23,6.0644,6.2793,5.9185,6.187,4461919,0
2008-10-24,5.6887,6.1793,5.6887,6.0335,5350977,0
2008-10-27,5.75,6.0644,5.6887,5.8268,3790638,0
2008-10-28,6.1564,6.6472,5.8496,6.6393,3994969,0
2008-10-29,6.4477,6.6241,6.3711,6.4246,3721622,0
2008-10-30,6.4785,6.5014,6.0489,6.3481,3252320,0
2008-10-31,6.0644,6.4019,6.003,6.3327,3417653,0
2008-11-03,6.5091,6.5705,6.4169,6.4554,1390508,0
2008-11-04,6.7238,6.9538,6.6472,6.9154,1580410,0
2008-11-05,6.8388,6.9845,6.5783,6.6089,1893108,0
2008-11-06,6.5705,6.632,6.0877,6.1181,2154446,0
2008-11-07,6.3327,6.4709,6.2485,6.4477,1674789,0
2008-11-10,6.5014,6.5169,6.1181,6.1718,2311967,0
2008-11-11,6.0877,6.1488,5.9341,6.0262,1437891,0
2008-11-12,5.911,6.0184,5.8115,5.8496,1775142,0
2008-11-13,5.6965,6.2407,5.5125,6.2101,2904947,0
2008-11-14,5.8574,5.9954,5.6887,5.75,2407914,0
2008-11-17,5.6965,5.7886,5.5584,5.5813,2362431,0
2008-11-18,5.4129,5.4896,5.1903,5.3743,4229103,0
2008-11-19,5.3515,5.4053,5.0066,5.0219,2147984,0
2008-11-20,4.9605,5.2287,4.8147,4.8607,3100940,0
2008-11-21,5.0447,5.0831,4.7686,5.0447,3864152,0
2008-11-24,5.1446,5.3898,5.0753,5.3055,2789524,0
2008-11-25,5.4663,5.4663,5.0676,5.2746,2688936,0
2008-11-26,5.2362,5.5201,5.2211,5.4971,2190504,0
2008-11-28,4.991,5.0982,4.9682,5.0676,1557090,0
2008-12-01,4.8454,4.8529,4.6461,4.6767,2769093,0
2008-12-02,4.7991,4.8376,4.6461,4.8069,2701063,0
2008-12-03,4.7611,5.0447,4.7305,5.0219,2371960,0
2008-12-04,4.7457,4.8761,4.6002,4.6846,2569967,0
2008-12-05,4.7072,4.8301,4.5233,4.8147,2667065,0
2008-12-08,4.8835,4.9759,4.8454,4.9146,1380536,0
2008-12-09,4.8607,5.0753,4.8301,4.9833,3691997,0
2008-12-10,5.0676,5.1749,5.0372,5.1368,1928833,0
2008-12-11,5.0524,5.1675,4.991,5.0219,1591490,0
2008-12-12,4.9146,5.1446,4.8915,5.1136,3025031,0
2008-12-15,5.1979,5.2058,5.0676,5.1903,1598232,0
2008-12-16,5.2595,5.5738,5.2287,5.5738,2233362,0
2008-12-17,5.2978,5.4205,5.267,5.3437,2769509,0
2008-12-18,5.3287,5.336,5.1062,5.1749,1960808,0
2008-12-19,5.0982,5.1215,4.9833,5.0372,2365673,0
2008-12-22,5.129,5.129,4.8529,4.9222,2211965,0
2008-12-23,4.9987,5.014,4.8992,4.9528,1333383,0
2008-12-24,4.7611,5.0219,4.7611,5.0066,425193,0
2008-12-26,5.0219,5.0524,4.9759,5.0296,518882,0
2008-12-29,5.0524,5.0676,4.8915,4.945,989312,0
2008-12-30,4.945,5.0447,4.9297,5.0372,932411,0
2008-12-31,4.9682,5.1596,4.9682,5.0982,1289086,0
2009-01-02,4.945,5.2137,4.945,5.2137,1964853,0
2009-01-05,5.1215,5.2058,5.0753,5.1749,885690,0
2009-01-06,5.2902,5.4205,5.2058,5.3898,1953642,0
2009-01-07,5.3974,5.4818,5.3209,5.3819,1490983,0
2009-01-08,5.2746,5.313,5.1903,5.2902,1718704,0
2009-01-09,5.1675,5.1903,5.0066,5.014,1789307,0
2009-01-12,4.8376,4.8684,4.7305,4.7611,2432861,0
2009-01-13,4.6308,4.7457,4.6308,4.7381,2031346,0
2009-01-14,4.5309,4.5541,4.4467,4.5083,2075441,0
2009-01-15,4.5083,4.5309,4.3318,4.4697,2599872,0
2009-01-16,4.5003,4.5003,4.2705,4.4161,2582182,0
2009-01-20,4.2705,4.278,4.1019,4.1019,2018442,0
2009-01-21,4.2551,4.3624,4.1557,4.347,2657923,0
2009-01-22,4.0865,4.1784,4.0097,4.1401,2905903,0
2009-01-23,3.91,4.1324,3.8947,4.0942,3251295,0
2009-01-26,4.1247,4.3161,4.0942,4.2091,3465292,0
2009-01-27,4.3087,4.3852,4.2705,4.3161,2802604,0
2009-01-28,4.3701,4.3777,4.1784,4.2013,3624573,0
2009-01-29,4.0635,4.0712,3.9637,3.9791,1865710,0
2009-01-30,4.0786,4.0865,3.9482,3.9637,2542964,0
2009-02-02,3.8947,3.9637,3.8719,3.9254,1637762,0
2009-02-03,3.9791,4.1096,3.9407,4.0865,2026135,0
2009-02-04,4.0174,4.1172,3.933,3.9562,2448035,0
2009-02-05,3.9637,4.148,3.9024,4.0865,2576707,0
2009-02-06,4.3012,4.4389,4.2627,4.3932,1825152,0
2009-02-09,4.5003,4.5083,4.4161,4.4697,1421440,0
2009-02-10,4.3777,4.4467,4.1557,4.1784,2957377,0
2009-02-11,4.2551,4.278,4.1247,4.1938,2077744,0
2009-02-12,4.0404,4.1784,4.0023,4.1707,1837392,0
2009-02-13,4.324,4.3777,4.278,4.3012,1510255,0
2009-02-17,4.0942,4.1632,4.0329,4.0865,2297423,0
2009-02-18,4.0478,4.0478,3.8796,3.91,1868121,0
2009-02-19,3.9562,3.9562,3.7568,3.772,2111766,0
2009-02-20,3.6495,3.7568,3.6418,3.6955,1762808,0
2009-02-23,3.6263,3.6263,3.3808,3.4119,1742472,0
2009-02-24,3.4578,3.6111,3.4346,3.5882,1546532,0
2009-02-25,3.5037,3.5882,3.4272,3.5344,1644591,0
2009-02-26,3.5192,3.5802,3.4195,3.4346,1605999,0
2009-02-27,3.3352,3.4424,3.3352,3.4119,1467803,0
2009-03-02,3.2813,3.3119,3.1739,3.1971,1693803,0
2009-03-03,3.2813,3.2813,3.1512,3.189,3639384,0
2009-03-04,3.1819,3.2201,3.1434,3.1664,5243951,0
2009-03-05,3.0591,3.0896,2.9364,2.9824,4812812,0
2009-03-06,3.0209,3.0514,2.8595,2.9364,4466103,0
2009-03-09,2.8903,2.9824,2.8903,2.9056,2697150,0
2009-03-10,3.0896,3.2201,3.0896,3.1664,2581988,0
2009-03-11,3.3275,3.3352,3.2432,3.2813,2611778,0
2009-03-12,3.2201,3.389,3.2201,3.3658,2263581,0
2009-03-13,3.3582,3.4119,3.2583,3.3197,1343816,0
2009-03-16,3.4578,3.4885,3.3808,3.389,2786771,0
2009-03-17,3.3428,3.473,3.3197,3.4578,2408023,0
2009-03-18,3.4195,3.6187,3.4195,3.6187,2848190,0
2009-03-19,3.6111,3.6343,3.5192,3.5192,1092435,0
2009-03-20,3.3808,3.4272,3.2968,3.3197,1328278,0
2009-03-23,3.3733,3.4578,3.3505,3.4424,4087080,0
2009-03-24,3.3733,3.4272,3.3505,3.3658,1263145,0
2009-03-25,3.5573,3.6571,3.5344,3.6111,4055571,0
2009-03-26,3.8027,3.933,3.7568,3.9024,2770010,0
2009-03-27,3.9024,3.9024,3.8259,3.8564,1601844,0
2009-03-30,3.6878,3.7107,3.5958,3.6571,1472268,0
2009-03-31,3.7568,3.8796,3.7414,3.8027,1577852,0
2009-04-01,3.8259,3.9713,3.8102,3.933,3006179,0
2009-04-02,4.1019,4.2244,4.0786,4.1557,1791349,0
2009-04-03,4.2934,4.3852,4.2397,4.3852,2218086,0
2009-04-06,4.2551,4.278,4.1707,4.2551,1656447,0
2009-04-07,4.1019,4.1324,4.0404,4.0557,1402130,0
2009-04-08,4.278,4.4006,4.2475,4.3624,1713399,0
2009-04-09,4.5541,4.6921,4.5309,4.6002,2484363,0
2009-04-13,4.6996,4.6996,4.5003,4.6692,1194841,0
2009-04-14,4.6385,4.7457,4.6154,4.6921,1708130,0
2009-04-15,4.5696,4.7151,4.5309,4.7072,1128068,0
2009-04-16,4.8529,4.9987,4.8301,4.9682,1929950,0
2009-04-17,5.0676,5.1675,5.0219,5.1446,1763031,0
2009-04-20,4.8147,4.8226,4.5083,4.539,2414731,0
2009-04-21,4.6921,4.9068,4.6846,4.8835,3109026,0
2009-04-22,4.8147,5.0831,4.7764,4.9759,2474464,0
2009-04-23,5.0372,5.1215,4.945,5.0982,2483485,0
2009-04-24,5.0447,5.0982,4.9833,5.0524,1685690,0
2009-04-27,5.0372,5.129,4.9759,5.0296,1797457,0
2009-04-28,4.7916,4.9222,4.7686,4.8529,1753498,0
2009-04-29,4.9759,5.1136,4.9682,5.0524,1010265,0
2009-04-30,5.0907,5.129,4.991,5.0372,3300635,0
2009-05-01,4.8684,5.0447,4.7916,4.991,1859145,0
2009-05-04,5.2746,5.4587,5.2517,5.4587,1772564,0
2009-05-05,5.4818,5.4971,5.3287,5.3667,1201932,0
2009-05-06,5.5659,5.5738,5.3743,5.4896,1890222,0
2009-05-07,5.6503,5.6735,5.1979,5.2595,4075166,0
2009-05-08,5.267,5.2902,5.1062,5.1903,2022781,0
2009-05-11,4.8992,4.9833,4.8454,4.9297,2237153,0
2009-05-12,5.014,5.0372,4.7991,4.9068,2964173,0
2009-05-13,4.6996,4.7151,4.6002,4.6154,1188492,0
2009-05-14,4.6538,4.7991,4.6461,4.7764,1249164,0
2009-05-15,4.8226,4.9146,4.7686,4.7991,1928921,0
2009-05-18,5.0982,5.336,5.0753,5.2978,3569044,0
2009-05-19,5.4282,5.5659,5.3667,5.4896,2800756,0
2009-05-20,5.4971,5.5584,5.3743,5.4129,2404025,0
2009-05-21,5.2978,5.3287,5.1215,5.1903,2439291,0
2009-05-22,5.2902,5.3055,5.2137,5.2442,1961285,0
2009-05-26,5.1446,5.3974,5.1446,5.3592,1560342,0
2009-05-27,5.3819,5.4129,5.2902,5.3209,1979683,0
2009-05-28,5.4053,5.4357,5.2595,5.3974,1886029,0
2009-05-29,5.6275,5.6657,5.5506,5.6425,2790324,0
2009-06-01,5.8037,5.9264,5.7731,5.8804,1425853,0
2009-06-02,6.0644,6.1411,6.0108,6.0644,2731837,0
2009-06-03,5.8496,5.8652,5.7042,5.7886,2111996,0
2009-06-04,5.8496,5.8496,5.75,5.8344,1622225,0
2009-06-05,5.8268,5.8574,5.658,5.7273,1661532,0
2009-06-08,5.6275,5.6965,5.5659,5.6735,1673963,0
2009-06-09,5.9341,6.0184,5.8728,5.9648,2204350,0
2009-06-10,6.2715,6.3021,6.1336,6.2867,3518911,0
2009-06-11,6.2564,6.3633,6.2485,6.2715,3197228,0
2009-06-12,6.2867,6.2867,6.1642,6.2256,2464973,0
2009-06-15,5.8958,5.911,5.7273,5.8191,2290728,0
2009-06-16,5.8037,5.8728,5.7196,5.7196,2046401,0
2009-06-17,5.658,5.8115,5.5584,5.7424,3465233,0
2009-06-18,5.7655,5.8268,5.6965,5.7347,1656901,0
2009-06-19,5.888,5.9419,5.8268,5.8496,1756499,0
2009-06-22,5.658,5.7117,5.5506,5.5738,1838209,0
2009-06-23,5.5354,5.5659,5.3898,5.4896,3040102,0
2009-06-24,5.5433,5.6657,5.5354,5.6044,3390445,0
2009-06-25,5.4896,5.7581,5.4741,5.7347,2694470,0
2009-06-26,5.7196,5.7655,5.6735,5.7196,1255272,0
2009-06-29,5.75,5.8037,5.7196,5.7655,976263,0
2009-06-30,5.8191,5.8268,5.6503,5.7581,1350497,0
2009-07-01,5.8421,5.9648,5.8191,5.888,1679329,0
2009-07-02,5.7731,5.7731,5.658,5.6965,914587,0
2009-07-06,5.5433,5.6198,5.4818,5.5433,1204683,0
2009-07-07,5.5125,5.5354,5.3667,5.3898,1571818,0
2009-07-08,5.5275,5.5433,5.3743,5.4587,2524052,0
2009-07-09,5.6198,5.6503,5.5506,5.5966,1977723,0
2009-07-10,5.3437,5.451,5.2823,5.3592,2847080,0
2009-07-13,5.4587,5.5966,5.3819,5.5738,1842675,0
2009-07-14,5.5275,5.5506,5.4437,5.4896,1398070,0
2009-07-15,5.9264,5.9878,5.888,5.9725,3657020,0
2009-07-16,5.8421,5.98,5.8037,5.9569,2971084,0
2009-07-17,5.8421,5.9035,5.7655,5.8574,2480648,0
2009-07-20,6.003,6.0335,5.9035,5.98,1708742,0
2009-07-21,6.1336,6.1336,5.888,5.9954,2978215,0
2009-07-22,5.8958,6.0644,5.8804,6.0262,2027506,0
2009-07-23,5.8037,5.9725,5.7655,5.9648,2519711,0
2009-07-24,5.9035,5.9419,5.7886,5.9185,1915948,0
2009-07-27,5.8344,5.8652,5.75,5.8652,1279149,0
2009-07-28,5.6425,5.7809,5.6044,5.7809,1797346,0
2009-07-29,5.7424,5.7731,5.6887,5.75,1915908,0
2009-07-30,5.7196,5.8037,5.6816,5.7117,1339714,0
2009-07-31,5.7273,5.8574,5.6816,5.8191,1031444,0
2009-08-03,5.9648,6.0415,5.911,6.0335,1070781,0
2009-08-04,6.0108,6.0798,5.9878,6.0415,919284,0
2009-08-05,6.003,6.0108,5.8574,5.9035,1273954,0
2009-08-06,6.1027,6.1027,5.9725,6.0262,1944620,0
2009-08-07,6.0108,6.0489,5.911,5.9495,1638073,0
2009-08-10,5.9035,5.9185,5.8421,5.8652,1062828,0
2009-08-11,5.7581,5.7581,5.6275,5.6735,1577673,0
2009-08-12,5.75,5.8728,5.7424,5.8191,946092,0
2009-08-13,5.8958,5.9419,5.8191,5.9419,1764611,0
2009-08-14,5.911,5.9185,5.7886,5.8421,1098112,0
2009-08-17,5.6965,5.7042,5.6044,5.6351,674137,0
2009-08-18,5.5506,5.6503,5.5433,5.6118,1028615,0
2009-08-19,5.5047,5.6351,5.4818,5.5891,1027223,0
2009-08-20,5.6887,5.7655,5.6657,5.7273,2652567,0
2009-08-21,5.8728,5.9569,5.8344,5.888,1323323,0
2009-08-24,5.8958,5.9185,5.7809,5.8115,842762,0
2009-08-25,5.888,5.911,5.7731,5.8037,1193517,0
2009-08-26,5.8574,5.8804,5.8037,5.8421,1414791,0
2009-08-27,5.9878,6.0877,5.8496,6.0798,1488979,0
2009-08-28,6.7238,6.8003,6.6089,6.793,6228299,0
2009-08-31,6.5628,6.6472,6.5476,6.6393,1467640,0
2009-09-01,6.6778,6.8388,6.5476,6.5783,2994008,0
2009-09-02,6.3405,6.4477,6.3172,6.4325,1954738,0
2009-09-03,6.6012,6.6012,6.4095,6.4938,2235244,0
2009-09-04,6.6012,6.8311,6.5705,6.8234,2179443,0
2009-09-08,7.345,7.3524,7.1913,7.2528,3486545,0
2009-09-09,7.2067,7.2221,7.1072,7.1454,3500666,0
2009-09-10,7.3142,7.3984,7.2221,7.3754,1703528,0
2009-09-11,7.3754,7.3984,7.2758,7.2989,1171133,0
2009-09-14,7.2299,7.3984,7.2299,7.3832,1430481,0
2009-09-15,7.3601,7.4517,7.3064,7.4291,1172731,0
2009-09-16,7.3601,7.4368,7.2989,7.4368,2375997,0
2009-09-17,7.3601,7.4213,7.3296,7.3832,2879509,0
2009-09-18,7.3754,7.4445,7.3296,7.4138,2149326,0
2009-09-21,7.2835,7.3832,7.2604,7.3296,1510006,0
2009-09-22,7.6285,7.6285,7.5364,7.5594,1839171,0
2009-09-23,7.6055,7.6591,7.5058,7.5058,2213660,0
2009-09-24,7.4599,7.5135,7.2299,7.2758,2194275,0
2009-09-25,7.0766,7.153,7.0231,7.0538,1515065,0
2009-09-28,7.2144,7.3754,7.1838,7.3064,1245803,0
2009-09-29,7.2373,7.2835,7.138,7.153,1819042,0
2009-09-30,7.2604,7.2758,7.0995,7.2299,2305808,0
2009-10-01,7.1913,7.1992,6.8846,6.8926,4133971,0
2009-10-02,6.7698,6.9309,6.7622,6.793,3225103,0
2009-10-05,6.8003,6.9154,6.7851,6.8619,1741229,0
2009-10-06,7.0459,7.161,7.0306,7.0917,1570661,0
2009-10-07,7.176,7.1992,7.0995,7.138,1503096,0
2009-10-08,7.2604,7.2912,7.1685,7.2221,1746994,0
2009-10-09,7.1913,7.2758,7.161,7.2682,1145068,0
2009-10-12,7.4826,7.5441,7.4368,7.4517,1482588,0
2009-10-13,7.4979,7.598,7.4826,7.5822,2743804,0
2009-10-14,7.8737,7.8814,7.6667,7.782,2944475,0
2009-10-15,7.6436,7.6744,7.5594,7.5745,3384227,0
2009-10-16,7.4752,7.4826,7.3601,7.3907,3881569,0
2009-10-19,7.4517,7.5671,7.4062,7.5058,2243455,0
2009-10-20,7.5364,7.5441,7.4213,7.4674,2123951,0
2009-10-21,7.1913,7.3219,6.977,7.0231,5839965,0
2009-10-22,6.9845,7.0845,6.923,7.0766,4354171,0
2009-10-23,6.9002,6.9309,6.7161,6.7698,3207418,0
2009-10-26,6.8388,6.8846,6.5783,6.6089,3020129,0
2009-10-27,6.5628,6.5859,6.3711,6.4095,3493631,0
2009-10-28,6.3172,6.3633,6.1718,6.2101,3176002,0
2009-10-29,6.4632,6.4938,6.3939,6.4632,2475943,0
2009-10-30,6.3711,6.4019,6.0798,6.1027,3688469,0
2009-11-02,6.187,6.3172,6.0721,6.1411,3705429,0
2009-11-03,6.0569,6.1181,6.0262,6.1181,3455682,0
2009-11-04,6.2331,6.4477,6.1949,6.2715,4154725,0
2009-11-05,6.4246,6.4325,6.3252,6.3405,1730083,0
2009-11-06,6.3096,6.4246,6.3096,6.3711,1857998,0
2009-11-09,6.4863,6.5551,6.4709,6.5401,1611095,0
2009-11-10,6.4169,6.4709,6.3405,6.4554,2447166,0
2009-11-11,6.5628,6.7008,6.5476,6.6626,3423862,0
2009-11-12,6.6626,6.7161,6.5476,6.5551,2688975,0
2009-11-13,6.532,6.6549,6.4785,6.632,2476303,0
2009-11-16,6.6932,6.8003,6.6932,6.7389,2397769,0
2009-11-17,6.7085,6.7698,6.6393,6.7622,1745976,0
2009-11-18,6.8926,6.9385,6.8159,6.8926,3631777,0
2009-11-19,6.6626,6.6778,6.5247,6.6241,3203383,0
2009-11-20,6.3711,6.4169,6.2256,6.3711,2437236,0
2009-11-23,6.3481,6.4632,6.3481,6.3939,1671272,0
2009-11-24,6.4246,6.4325,6.3405,6.4246,2089003,0
2009-11-25,6.4019,6.4554,6.3711,6.4402,1293579,0
2009-11-27,6.1027,6.3021,6.0877,6.2715,1030462,0
2009-11-30,6.2181,6.2637,6.1254,6.2101,1644817,0
2009-12-01,6.3559,6.4477,6.3096,6.4169,1733064,0
2009-12-02,6.3559,6.4477,6.3559,6.4246,3636570,0
2009-12-03,6.5859,6.6241,6.5014,6.5091,2673470,0
2009-12-04,6.5628,6.6012,6.4632,6.5401,2318810,0
2009-12-07,6.5014,6.5783,6.4325,6.4709,5022081,0
2009-12-08,6.5169,6.532,6.4554,6.4632,2546984,0
2009-12-09,6.4554,6.4938,6.3405,6.4554,2160728,0
2009-12-10,6.5551,6.5859,6.4632,6.4632,2362543,0
2009-12-11,6.5551,6.5628,6.4325,6.4709,2738898,0
2009-12-14,6.6241,6.6549,6.5859,6.6241,1727643,0
2009-12-15,6.5783,6.6472,6.5628,6.6089,1265628,0
2009-12-16,6.6778,6.7698,6.6702,6.7085,2126414,0
2009-12-17,6.5783,6.5934,6.5169,6.5551,1578204,0
2009-12-18,6.6012,6.6549,6.532,6.6165,2670397,0
2009-12-21,6.5934,6.7008,6.5705,6.6854,2947122,0
2009-12-22,6.7698,6.8772,6.7547,6.8619,2308029,0
2009-12-23,6.9154,7.0381,6.9002,6.9385,5213638,0
2009-12-24,6.9997,7.061,6.9845,7.0381,693368,0
2009-12-28,7.0381,7.115,7.0153,7.061,1687169,0
2009-12-29,7.0381,7.0538,6.9078,6.9538,1048574,0
2009-12-30,6.9002,7.0077,6.8846,6.9922,2162024,0
2009-12-31,7.0381,7.2528,7.0077,7.1072,2840262,0
2010-01-04,7.161,7.176,7.1224,7.1224,1609373,0
2010-01-05,7.153,7.1913,7.1072,7.1685,1909135,0
2010-01-06,7.1685,7.2835,7.161,7.2067,2026209,0
2010-01-07,7.1685,7.176,7.0917,7.161,1955249,0
2010-01-08,7.0845,7.1685,7.061,7.161,2103918,0
2010-01-11,7.138,7.153,7.0459,7.115,1765545,0
2010-01-12,6.9462,6.9615,6.8234,6.8388,4245759,0
2010-01-13,6.977,7.0381,6.9002,6.977,7236143,0
2010-01-14,6.9997,7.0459,6.9691,6.9922,3981648,0
2010-01-15,6.9691,6.977,6.7772,6.8003,2033208,0
2010-01-19,6.6932,6.8159,6.6854,6.7851,2217864,0
2010-01-20,6.7698,6.8083,6.6854,6.7318,5864290,0
2010-01-21,6.7772,6.8083,6.5934,6.632,3144206,0
2010-01-22,6.5859,6.6089,6.3559,6.3789,3001307,0
2010-01-25,6.5401,6.5705,6.4325,6.4785,2146319,0
2010-01-26,6.5401,6.632,6.5014,6.5169,3944716,0
2010-01-27,6.4402,6.4709,6.2101,6.2793,5097636,0
2010-01-28,6.5247,6.5401,6.2867,6.3405,7149539,0
2010-01-29,6.3789,6.4246,6.2101,6.2407,5158540,0
2010-02-01,6.4095,6.4709,6.3939,6.4554,2690329,0
2010-02-02,6.5783,6.6241,6.5247,6.5859,3076455,0
2010-02-03,6.6089,6.632,6.5401,6.6165,2552665,0
2010-02-04,6.5169,6.5247,6.2637,6.2637,2472184,0
2010-02-05,6.2407,6.2715,6.0489,6.2181,4031812,0
2010-02-08,6.1106,6.2026,6.0335,6.1336,3488810,0
2010-02-09,6.1411,6.2715,6.0489,6.2026,3713894,0
2010-02-10,6.2793,6.2948,6.187,6.2867,1984551,0
2010-02-11,6.2026,6.3633,6.1411,6.3633,1970579,0
2010-02-12,6.1027,6.2181,6.0721,6.187,2434882,0
2010-02-16,6.0951,6.2867,6.0644,6.2637,1900175,0
2010-02-17,6.4785,6.5014,6.4169,6.4632,1179938,0
2010-02-18,6.5169,6.5628,6.5014,6.5476,1622241,0
2010-02-19,6.5091,6.6012,6.4709,6.5628,1372229,0
2010-02-22,6.7161,6.7238,6.6012,6.6241,2039648,0
2010-02-23,6.5169,6.5401,6.3633,6.3789,1558003,0
2010-02-24,6.5476,6.6165,6.4863,6.5628,1323753,0
2010-02-25,6.4785,6.6012,6.4246,6.5859,1701660,0
2010-02-26,6.5705,6.6778,6.5091,6.6472,1509005,0
2010-03-01,6.7008,6.7698,6.6702,6.7622,1701251,0
2010-03-02,6.9002,6.923,6.8539,6.8619,1296751,0
2010-03-03,6.9154,6.977,6.9002,6.9078,1495763,0
2010-03-04,6.9462,6.9615,6.8311,6.8772,1147691,0
2010-03-05,7.0459,7.0995,7.0077,7.0845,1526274,0
2010-03-08,7.0917,7.0995,7.0306,7.0538,668752,0
2010-03-09,6.9462,7.0538,6.9462,6.9997,894309,0
2010-03-10,7.0153,7.138,7.0153,7.1301,1006530,0
2010-03-11,7.061,7.1072,7.0077,7.1072,1515036,0
2010-03-12,7.115,7.115,6.9385,6.9538,3237288,0
2010-03-15,6.9385,6.9615,6.8539,6.923,2020497,0
2010-03-16,7.0231,7.1301,6.977,7.1224,2166712,0
2010-03-17,7.1454,7.1913,7.1224,7.161,1163534,0
2010-03-18,7.0917,7.1224,6.9615,7.0231,976099,0
2010-03-19,7.0231,7.0231,6.8772,6.9385,1606510,0
2010-03-22,6.8311,7.0845,6.8311,7.0845,1051173,0
2010-03-23,7.1072,7.1838,7.0766,7.1838,1147877,0
2010-03-24,7.2452,7.3677,7.2067,7.3064,1755324,0
2010-03-25,7.5135,7.6055,7.4291,7.4599,2588988,0
2010-03-26,7.5594,7.6285,7.4445,7.4752,1839594,0
2010-03-29,7.5594,7.6436,7.552,7.6209,2858431,0
2010-03-30,7.5441,7.552,7.4291,7.5058,1277266,0
2010-03-31,7.5745,7.6285,7.5135,7.5594,2888601,0
2010-04-01,7.782,7.8048,7.6591,7.6897,2281192,0
2010-04-05,7.8506,7.8737,7.7127,7.8585,1008258,0
2010-04-06,7.8127,7.897,7.7895,7.897,856103,0
2010-04-07,7.7587,7.7741,7.6897,7.7357,1350358,0
2010-04-08,7.5212,7.6436,7.4826,7.6285,2376161,0
2010-04-09,7.6436,7.7203,7.6209,7.7127,1457872,0
2010-04-12,7.8048,7.8279,7.7357,7.7895,744853,0
2010-04-13,7.8127,7.9198,7.7664,7.9198,1959926,0
2010-04-14,8.081,8.1497,8.0579,8.1497,1774030,0
2010-04-15,8.0118,8.0732,7.9963,8.0425,1386873,0
2010-04-16,7.889,7.9349,7.7436,7.8585,2953609,0
2010-04-19,7.7587,7.9045,7.7436,7.9045,2490434,0
2010-04-20,8.0269,8.1345,8.0039,8.1268,2514672,0
2010-04-21,8.2035,8.2264,7.9428,8.0425,5481321,0
2010-04-22,7.782,8.0118,7.7357,8.0039,3992704,0
2010-04-23,7.5135,7.5594,7.3601,7.4213,4930187,0
2010-04-26,7.4445,7.4979,7.4062,7.4291,2564591,0
2010-04-27,7.2912,7.337,6.9845,7.0077,4828509,0
2010-04-28,7.176,7.2067,6.9845,7.0995,2260884,0
2010-04-29,7.1685,7.1913,7.1072,7.1913,1558452,0
2010-04-30,7.2758,7.2758,7.0381,7.0538,2536852,0
2010-05-03,7.138,7.1992,7.115,7.176,1444821,0
2010-05-04,6.7547,6.7698,6.6393,6.6932,3543612,0
2010-05-05,6.4095,6.5859,6.3789,6.5014,4361535,0
2010-05-06,6.5014,6.5783,5.98,6.4325,7636012,0
2010-05-07,6.3327,6.4019,5.9954,6.2256,9970664,0
2010-05-10,6.632,6.6854,6.5091,6.5934,2873236,0
2010-05-11,6.4246,6.6854,6.4095,6.5628,4877183,0
2010-05-12,6.5934,6.6549,6.5476,6.6012,3390316,0
2010-05-13,6.5705,6.7008,6.5014,6.5014,3151346,0
2010-05-14,6.2948,6.3021,6.0951,6.2793,4844434,0
2010-05-17,6.3021,6.3559,6.1106,6.3172,2654571,0
2010-05-18,6.4095,6.4246,6.1181,6.1411,3689980,0
2010-05-19,6.0951,6.2637,6.0489,6.2256,8133476,0
2010-05-20,5.9035,6.2181,5.8268,6.0569,7718686,0
2010-05-21,5.9648,6.1949,5.9419,6.1718,6594149,0
2010-05-24,6.0184,6.1411,6.003,6.0262,6394061,0
2010-05-25,5.5891,5.9495,5.5813,5.888,4960551,0
2010-05-26,5.8191,5.9185,5.7347,5.7655,5438143,0
2010-05-27,5.9878,6.1793,5.9725,6.1488,2758707,0
2010-05-28,6.0644,6.0798,5.9035,5.9341,2471614,0
2010-06-01,5.8652,6.0721,5.8344,5.8344,1852586,0
2010-06-02,6.0644,6.187,6.0262,6.1718,2506155,0
2010-06-03,6.2485,6.2485,6.0877,6.1718,1202190,0
2010-06-04,6.1488,6.2026,5.9341,5.9569,3375203,0
2010-06-07,6.1254,6.1254,5.8574,5.888,3105176,0
2010-06-08,5.9341,6.003,5.8574,6.003,3656029,0
2010-06-09,6.2256,6.2564,6.0335,6.0569,5154301,0
2010-06-10,6.3481,6.4554,6.3252,6.4554,3498455,0
2010-06-11,6.3559,6.4938,6.3327,6.4709,2886916,0
2010-06-14,6.5628,6.6165,6.5247,6.5783,6189485,0
2010-06-15,6.7469,6.8619,6.7318,6.8388,9578816,0
2010-06-16,6.532,6.6626,6.4938,6.6012,4326087,0
2010-06-17,6.6626,6.6626,6.5705,6.6393,2138064,0
2010-06-18,6.6472,6.7008,6.6089,6.632,1400617,0
2010-06-21,6.7389,6.7469,6.5247,6.5783,1655448,0
2010-06-22,6.5551,6.6241,6.4019,6.4325,1676419,0
2010-06-23,6.5551,6.6012,6.4169,6.5628,1968274,0
2010-06-24,6.4938,6.5091,6.3481,6.4325,1484436,0
2010-06-25,6.3862,6.4402,6.3096,6.3862,3049356,0
2010-06-28,6.4402,6.4863,6.3481,6.3862,2168247,0
2010-06-29,6.1718,6.1793,6.0489,6.1106,5055758,0
2010-06-30,6.1559,6.2333,6.0558,6.0631,2403921,0
2010-07-01,6.1718,6.1793,5.9954,6.1564,3668554,0
2010-07-02,6.1949,6.2181,6.0415,6.1106,2108369,0
2010-07-06,6.2948,6.3021,6.0798,6.1411,4070036,0
2010-07-07,6.1336,6.4095,6.1254,6.4019,1623704,0
2010-07-08,6.4554,6.4785,6.3559,6.4709,1433897,0
2010-07-09,6.2948,6.4402,6.2793,6.4325,2710983,0
2010-07-12,6.3789,6.4632,6.3711,6.4402,1471740,0
2010-07-13,6.532,6.6549,6.532,6.6472,996655,0
2010-07-14,6.7008,6.793,6.6626,6.7469,2373460,0
2010-07-15,6.7772,6.7851,6.6165,6.7772,2766783,0
2010-07-16,6.632,6.6626,6.532,6.5859,2640722,0
2010-07-19,6.6012,6.6549,6.532,6.6241,1057419,0
2010-07-20,6.3096,6.4863,6.3021,6.4632,2066492,0
2010-07-21,6.4938,6.532,6.3327,6.3559,3121680,0
2010-07-22,6.5705,6.7161,6.5628,6.6626,2790964,0
2010-07-23,6.4095,6.4709,6.2026,6.4709,14870436,0
2010-07-26,6.2715,6.3172,6.2101,6.2867,8532957,0
2010-07-27,6.2793,6.2867,6.1949,6.2564,2514039,0
2010-07-28,6.2637,6.3096,6.2256,6.2637,1657086,0
2010-07-29,6.3939,6.4095,6.2026,6.2407,2430750,0
2010-07-30,6.2485,6.3559,6.2026,6.2793,3232988,0
2010-08-02,6.3862,6.4632,6.3633,6.4246,2049100,0
2010-08-03,6.4169,6.4246,6.3405,6.3939,1949713,0
2010-08-04,6.3862,6.4246,6.3021,6.3559,2756758,0
2010-08-05,6.3327,6.3862,6.3252,6.3633,1343879,0
2010-08-06,6.3789,6.4632,6.2715,6.3327,6597131,0
2010-08-09,6.4169,6.4785,6.3789,6.4402,2025187,0
2010-08-10,6.3711,6.3862,6.2485,6.3633,2042680,0
2010-08-11,5.9569,5.9648,5.8496,5.8804,3562529,0
2010-08-12,5.7196,5.8268,5.7117,5.7731,4907928,0
2010-08-13,5.7581,5.8268,5.7273,5.75,2639070,0
2010-08-16,5.6965,5.7886,5.6735,5.7424,2155591,0
2010-08-17,5.8652,5.9341,5.8421,5.888,1425559,0
2010-08-18,5.8728,5.9419,5.8344,5.888,1229576,0
2010-08-19,5.911,5.9185,5.7117,5.7424,2014141,0
2010-08-20,5.6351,5.6503,5.5584,5.6425,2744144,0
2010-08-23,5.6118,5.6351,5.5125,5.5354,1717282,0
2010-08-24,5.3819,5.4205,5.3209,5.336,3308768,0
2010-08-25,5.2902,5.3974,5.2517,5.3819,1470167,0
2010-08-26,5.3898,5.4357,5.2978,5.3287,4348642,0
2010-08-27,5.2978,5.313,5.1136,5.2287,3702260,0
2010-08-30,5.1368,5.1521,5.0753,5.0753,3101104,0
2010-08-31,5.0594,5.1286,4.9895,5.0206,5685651,0
2010-09-01,5.2823,5.4205,5.2823,5.3898,4873257,0
2010-09-02,5.3974,5.4282,5.3592,5.4205,1493925,0
2010-09-03,5.4663,5.5047,5.3974,5.4971,1362194,0
2010-09-07,5.4282,5.4282,5.336,5.3592,1309594,0
2010-09-08,5.2902,5.3667,5.2823,5.313,1622848,0
2010-09-09,5.451,5.4587,5.3743,5.3974,988416,0
2010-09-10,5.3974,5.4053,5.2823,5.313,2526271,0
2010-09-13,5.451,5.4896,5.4357,5.4741,2232938,0
2010-09-14,5.5125,5.6118,5.4587,5.5659,3923515,0
2010-09-15,5.5125,5.5813,5.4741,5.5433,755937,0
2010-09-16,5.4971,5.5433,5.4818,5.5275,867732,0
2010-09-17,5.6198,5.6425,5.5659,5.6351,1271863,0
2010-09-20,5.7273,5.8344,5.6887,5.8344,1539381,0
2010-09-21,5.911,5.911,5.7962,5.8652,2017965,0
2010-09-22,5.8344,5.8728,5.7581,5.7809,1620315,0
2010-09-23,5.6425,5.7424,5.6118,5.6816,1287899,0
2010-09-24,5.7886,5.9035,5.7886,5.888,1621779,0
2010-09-27,5.8958,5.9035,5.8191,5.8268,1433997,0
2010-09-28,5.8115,5.9035,5.7196,5.9035,1742849,0
2010-09-29,5.8344,5.9035,5.8115,5.8574,2228444,0
2010-09-30,5.9569,6.003,5.7962,5.8496,3072169,0
2010-10-01,5.8728,5.8804,5.75,5.8268,1877691,0
2010-10-04,5.6351,5.6735,5.5354,5.5966,2047273,0
2010-10-05,5.7886,5.8728,5.7655,5.8652,1119461,0
2010-10-06,5.8344,5.8652,5.7347,5.7731,957112,0
2010-10-07,5.8115,5.8115,5.6965,5.7809,1281622,0
2010-10-08,5.7117,5.7655,5.6657,5.7581,1489835,0
2010-10-11,5.7886,5.8191,5.7731,5.7962,674843,0
2010-10-12,5.8496,5.9264,5.7731,5.9035,1441818,0
2010-10-13,6.1027,6.1027,6.0184,6.0262,1629334,0
2010-10-14,6.0262,6.0644,5.9878,6.0415,1564974,0
2010-10-15,6.0798,6.0798,5.98,6.0335,1140333,0
2010-10-18,6.0644,6.1027,6.0262,6.0721,7215003,0
2010-10-19,5.9495,5.9569,5.8115,5.8574,2887444,0
2010-10-20,5.9264,6.0489,5.911,6.0335,1945062,0
2010-10-21,6.0877,6.1336,6.0262,6.0721,3370220,0
2010-10-22,6.2101,6.2485,6.1564,6.2331,1334806,0
2010-10-25,6.2867,6.3711,6.2867,6.3405,1796231,0
2010-10-26,6.1793,6.2867,6.1564,6.2407,1077109,0
2010-10-27,6.4863,6.5705,6.4477,6.5014,3500102,0
2010-10-28,6.7389,6.7469,6.6549,6.7085,3097326,0
2010-10-29,6.6967,6.7591,6.6735,6.7202,1917107,0
2010-11-01,6.7318,6.7469,6.632,6.6626,1565639,0
2010-11-02,6.7547,6.8003,6.7008,6.793,1308704,0
2010-11-03,6.8772,7.0381,6.8159,7.0153,4528754,0
2010-11-04,7.0153,7.0687,6.977,7.061,5429224,0
2010-11-05,6.923,6.9845,6.9154,6.9462,1382877,0
2010-11-08,6.8772,6.9615,6.8619,6.9309,1353947,0
2010-11-09,7.161,7.161,6.9309,6.9615,1681322,0
2010-11-10,6.9922,6.9997,6.8234,6.9538,1509012,0
2010-11-11,6.6241,6.6932,6.5859,6.6626,2212703,0
2010-11-12,6.7085,6.7772,6.6702,6.7389,1835620,0
2010-11-15,6.7547,6.7622,6.6854,6.6854,933686,0
2010-11-16,6.7161,6.7469,6.5551,6.6089,1142731,0
2010-11-17,6.6012,6.6854,6.5934,6.6549,954492,0
2010-11-18,6.9002,6.9922,6.8846,6.9462,3268121,0
2010-11-19,7.0538,7.1072,7.0077,7.1072,1538290,0
2010-11-22,6.977,7.0381,6.9002,7.0153,1740970,0
2010-11-23,6.8311,6.8619,6.7389,6.7772,2953749,0
2010-11-24,6.8234,6.9462,6.8234,6.9462,1680421,0
2010-11-26,7.0231,7.1072,7.0153,7.0687,980403,0
2010-11-29,6.9385,7.0153,6.8539,6.9615,2123186,0
2010-11-30,6.8512,6.9207,6.8202,6.859,3554663,0
2010-12-01,6.9078,7.0153,6.8698,7.0153,3244210,0
2010-12-02,6.8772,7.1224,6.8772,7.1072,2788212,0
2010-12-03,7.4062,7.6822,7.4062,7.6822,3451832,0
2010-12-06,7.7436,7.7664,7.6591,7.7512,2302701,0
2010-12-07,7.8201,7.8506,7.6591,7.6591,1855283,0
2010-12-08,7.7127,7.8201,7.6591,7.7587,2413679,0
2010-12-09,7.782,7.7971,7.6977,7.7664,2472159,0
2010-12-10,7.8048,7.8355,7.7357,7.8279,967980,0
2010-12-13,7.9045,7.9275,7.8506,7.8506,888480,0
2010-12-14,7.8279,7.8814,7.7895,7.8127,1584949,0
2010-12-15,7.7741,7.8127,7.6744,7.6822,1393318,0
2010-12-16,7.6667,7.7741,7.6285,7.7741,2141378,0
2010-12-17,7.6667,7.7051,7.6436,7.6897,1075105,0
2010-12-20,7.8737,7.9349,7.8279,7.9045,3336955,0
2010-12-21,7.9275,7.958,7.9045,7.9349,904297,0
2010-12-22,7.8663,7.9121,7.8432,7.9045,991756,0
2010-12-23,7.8201,7.9198,7.7971,7.897,668959,0
2010-12-27,7.7895,7.8663,7.7741,7.8585,967164,0
2010-12-28,7.8355,7.8432,7.782,7.8279,617821,0
2010-12-29,7.8784,7.9714,7.8632,7.9405,1678733,0
2010-12-30,7.9944,8.056,7.9714,8.0021,1090658,0
2010-12-31,7.9524,8.008,7.9362,8.008,435885,0
2011-01-03,8.1345,8.2803,8.1268,8.2341,1743810,0
2011-01-04,8.38,8.3951,8.1881,8.2264,1568620,0
2011-01-05,8.2571,8.3951,8.2341,8.357,1318468,0
2011-01-06,8.5483,8.5563,8.3261,8.4028,1919569,0
2011-01-07,8.3645,8.3951,8.2111,8.3261,1221068,0
2011-01-10,8.1881,8.3107,8.1497,8.2803,2317998,0
2011-01-11,8.5635,8.6556,8.4794,8.6402,2392985,0
2011-01-12,8.8252,8.9322,8.7947,8.9322,2015243,0
2011-01-13,9.0088,9.0937,8.9163,9.0937,2306182,0
2011-01-14,8.9097,9.0616,8.893,9.0456,2228251,0
2011-01-18,9.1693,9.3985,9.1539,9.375,2785790,0
2011-01-19,9.2085,9.2142,9.0401,9.0692,3578737,0
2011-01-20,8.7872,8.8779,8.6865,8.8631,3508183,0
2011-01-21,9.0088,9.0864,8.9097,8.9163,2228583,0
2011-01-24,8.8706,9.1377,8.8631,9.0864,2667000,0
2011-01-25,8.6321,8.6945,8.4644,8.6402,8928311,0
2011-01-26,8.8391,9.0021,8.7791,8.9776,3459204,0
2011-01-27,9.3609,9.422,9.2837,9.369,3321468,0
2011-01-28,9.3553,9.3918,9.0616,9.1167,2577291,0
2011-01-31,9.3453,9.3599,9.2324,9.2945,2388280,0
2011-02-01,9.4075,9.537,9.3829,9.4762,1561470,0
2011-02-02,9.4669,9.537,9.422,9.5,1985958,0
2011-02-03,9.3553,9.369,9.1999,9.2916,1913123,0
2011-02-04,9.2469,9.3985,9.2085,9.3985,2030200,0
2011-02-07,9.4922,9.584,9.4539,9.521,2583810,0
2011-02-08,9.5,9.537,9.4299,9.529,1943884,0
2011-02-09,9.3918,9.537,9.3918,9.4832,1441120,0
2011-02-10,9.1693,9.3071,9.0777,9.3071,3213498,0
2011-02-11,8.9395,9.1089,8.9163,9.0777,5688023,0
2011-02-14,8.9693,9.1463,8.9693,9.1299,1973305,0
2011-02-15,9.3384,9.375,9.2635,9.3553,1923004,0
2011-02-16,9.537,9.654,9.5,9.629,2205317,0
2011-02-18,9.73,9.827,9.699,9.785,1526400,0
2011-02-22,9.529,9.738,9.4762,9.4832,2626571,0
2011-02-23,9.537,9.584,9.3553,9.4832,2930710,0
2011-02-24,9.5,9.637,9.4378,9.596,2072985,0
2011-02-25,9.669,9.76,9.629,9.76,1794767,0
2011-02-28,9.916,9.958,9.772,9.838,1576485,0
2011-03-01,9.842,9.859,9.629,9.669,2521572,0
2011-03-02,9.798,10.028,9.791,9.984,4839351,0
2011-03-03,9.911,10.045,9.827,10.019,3221918,0
2011-03-04,10.058,10.091,9.891,10.058,4622399,0
2011-03-07,10.218,10.249,9.999,10.067,5092082,0
2011-03-08,10.106,10.374,10.067,10.327,4869276,0
2011-03-09,10.289,10.289,10.052,10.082,6329785,0
2011-03-10,9.654,9.722,9.529,9.529,7585558,0
2011-03-11,9.507,9.714,9.445,9.646,5087676,0
2011-03-14,9.791,9.851,9.661,9.777,4992587,0
2011-03-15,9.0532,9.4075,9.0456,9.3071,4764435,0
2011-03-16,9.0777,9.1779,8.6793,8.7177,7696259,0
2011-03-17,9.0995,9.1999,9.0144,9.0917,4342923,0
2011-03-18,9.2305,9.2305,8.9693,8.9776,2397205,0
2011-03-21,9.277,9.3463,9.1999,9.3463,2874947,0
2011-03-22,9.3553,9.375,9.1999,9.2469,1473542,0
2011-03-23,9.1922,9.2984,9.1299,9.2692,1687506,0
2011-03-24,9.507,9.612,9.4378,9.561,4387775,0
2011-03-25,9.4669,9.529,9.3918,9.4539,1587394,0
2011-03-28,9.445,9.521,9.3985,9.3985,1252767,0
2011-03-29,9.369,9.521,9.3071,9.521,1797934,0
2011-03-30,9.675,9.73,9.596,9.683,1403162,0
2011-03-31,9.526,9.583,9.4792,9.519,1280451,0
2011-04-01,9.4762,9.605,9.422,9.521,1972792,0
2011-04-04,9.596,9.621,9.507,9.521,2624445,0
2011-04-05,9.675,9.851,9.646,9.777,2428877,0
2011-04-06,9.76,9.842,9.714,9.82,2386521,0
2011-04-07,9.654,9.722,9.529,9.621,1809467,0
2011-04-08,9.722,9.73,9.4922,9.546,1150277,0
2011-04-11,9.4378,9.4922,9.4075,9.4539,1513030,0
2011-04-12,9.2209,9.246,9.0917,9.1529,2356575,0
2011-04-13,9.2984,9.3071,9.1299,9.1779,1276243,0
2011-04-14,9.0456,9.1922,9.0238,9.1779,1221645,0
2011-04-15,9.0777,9.1539,9.0324,9.1299,1898473,0
2011-04-18,8.7314,8.8549,8.6628,8.7947,4218422,0
2011-04-19,8.6628,8.7635,8.6556,8.7397,3027432,0
2011-04-20,9.2546,9.277,9.1693,9.1999,3005441,0
2011-04-21,9.2916,9.2984,9.0864,9.1299,2076998,0
2011-04-25,9.2382,9.375,9.1999,9.3149,1815843,0
2011-04-26,9.4762,9.621,9.3985,9.529,2683280,0
2011-04-27,9.1922,9.3228,9.0616,9.3071,7131333,0
2011-04-28,9.1299,9.1922,9.0777,9.1617,2113095,0
2011-04-29,9.0484,9.1444,9.0108,9.1062,1709986,0
2011-05-02,9.0172,9.0324,8.893,8.9097,2099353,0
2011-05-03,9.0917,9.1529,9.0304,9.1292,2843578,0
2011-05-04,9.1292,9.1529,8.9666,9.0446,2766771,0
2011-05-05,8.8595,9.0228,8.8364,8.922,2145786,0
2011-05-06,8.9368,8.9666,8.7196,8.7746,3382672,0
2011-05-09,8.8779,8.9776,8.8391,8.9471,1309082,0
2011-05-10,9.0446,9.0995,9.0144,9.0834,1373858,0
2011-05-11,8.9451,8.9993,8.805,8.8436,1571788,0
2011-05-12,8.8391,8.9776,8.7397,8.9247,1682553,0
2011-05-13,8.7976,8.805,8.605,8.6504,1826134,0
2011-05-16,8.7746,8.9993,8.7507,8.8676,3322528,0
2011-05-17,8.6973,8.7746,8.5897,8.7435,2777542,0
2011-05-18,8.7132,8.8902,8.6973,8.8751,2196757,0
2011-05-19,8.9824,9.0371,8.8751,8.9907,2136821,0
2011-05-20,8.9368,8.9451,8.7588,8.805,1775719,0
2011-05-23,8.4883,8.6287,8.4653,8.5735,2106471,0
2011-05-24,8.5502,8.5897,8.4653,8.4731,1775796,0
2011-05-25,8.4113,8.5502,8.4037,8.5196,1061947,0
2011-05-26,8.5278,8.5967,8.4421,8.5815,1321406,0
2011-05-27,8.6349,8.6904,8.5815,8.6504,1423228,0
2011-05-31,8.7644,8.7728,8.5921,8.6312,2415314,0
2011-06-01,8.4883,8.5967,8.3882,8.4037,3210793,0
2011-06-02,8.3418,8.4037,8.2647,8.3496,1867545,0
2011-06-03,8.3957,8.5116,8.3728,8.4269,2237182,0
2011-06-06,8.3342,8.3728,8.2183,8.2183,1312710,0
2011-06-07,8.3576,8.3806,8.2647,8.2724,1483405,0
2011-06-08,8.1796,8.2028,8.0328,8.056,1820362,0
2011-06-09,8.0328,8.2259,8.0175,8.1178,3547599,0
2011-06-10,7.979,7.9944,7.7473,7.8087,3092239,0
2011-06-13,7.8398,7.9092,7.7241,7.8013,1948381,0
2011-06-14,7.9714,8.0791,7.9637,8.0408,3376476,0
2011-06-15,7.7625,7.8087,7.608,7.6699,4779559,0
2011-06-16,7.4565,7.5193,7.4015,7.4643,3391206,0
2011-06-17,7.5848,7.5848,7.4072,7.4768,1878979,0
2011-06-20,7.4536,7.5386,7.4381,7.5,1206803,0
2011-06-21,7.5617,7.7395,7.5307,7.7241,1354212,0
2011-06-22,7.6158,7.6467,7.5155,7.5155,1517460,0
2011-06-23,7.0597,7.2373,6.9979,7.2218,4429019,0
2011-06-24,7.191,7.1988,7.0754,7.1292,2220849,0
2011-06-27,7.1139,7.2684,7.1062,7.2373,1632545,0
2011-06-28,7.2373,7.3303,7.2298,7.3147,1062227,0
2011-06-29,7.4768,7.5848,7.3919,7.5307,2688589,0
2011-06-30,7.6104,7.7216,7.6023,7.6898,1697772,0
2011-07-01,7.7164,7.894,7.6855,7.894,1816305,0
2011-07-05,7.979,7.9868,7.8632,7.9171,3503809,0
2011-07-06,7.8793,7.8873,7.7776,7.8245,1842835,0
2011-07-07,7.9092,8.0097,7.8553,7.9637,1780247,0
2011-07-08,7.7858,7.7934,7.5695,7.6393,2552075,0
2011-07-11,7.4459,7.5464,7.3995,7.4228,2781936,0
2011-07-12,7.1745,7.2214,7.0807,7.0807,4456335,0
2011-07-13,7.0443,7.2836,7.0443,7.1754,2027506,0
2011-07-14,7.2142,7.2373,7.0214,7.0443,1505402,0
2011-07-15,6.9285,6.9515,6.8357,6.8898,2454658,0
2011-07-18,6.782,6.8357,6.635,6.7275,1943829,0
2011-07-19,6.9082,6.9787,6.9004,6.9787,1735480,0
2011-07-20,6.967,6.9979,6.8978,6.9438,1364240,0
2011-07-21,7.067,7.1604,7.0214,7.1139,2297607,0
2011-07-22,7.1988,7.2298,7.0904,7.2065,3663484,0
2011-07-25,7.1062,7.1446,7.0135,7.0367,4208784,0
2011-07-26,6.4149,6.4461,6.3285,6.3444,7148212,0
2011-07-27,6.2719,6.2797,6.1559,6.2101,5157124,0
2011-07-28,6.0232,6.2033,6.0232,6.1329,7794447,0
2011-07-29,6.0599,6.1791,6.0436,6.1072,9619284,0
2011-08-01,6.0867,6.1019,5.8005,5.9165,4116226,0
2011-08-02,5.7803,5.8585,5.6236,5.6316,3902905,0
2011-08-03,5.5614,5.5769,5.3837,5.5614,7069380,0
2011-08-04,5.287,5.3026,5.0833,5.0833,8961042,0
2011-08-05,5.5063,5.5218,5.1146,5.3732,11792122,0
2011-08-08,5.0744,5.1443,4.8353,4.8737,7093483,0
2011-08-09,5.1674,5.1904,4.8429,5.1904,5532690,0
2011-08-10,4.9588,5.0206,4.758,4.8508,9265743,0
2011-08-11,4.9743,5.4068,4.9588,5.353,4706902,0
2011-08-12,5.4357,5.4983,5.3105,5.4045,4269594,0
2011-08-15,5.4279,5.4983,5.4045,5.4983,1907490,0
2011-08-16,5.2399,5.3889,5.2163,5.2712,2688842,0
2011-08-17,5.3105,5.3807,5.2008,5.2476,1843707,0
2011-08-18,4.9188,4.9345,4.7227,4.7464,3986777,0
2011-08-19,4.6915,4.9422,4.6915,4.7464,1761349,0
2011-08-22,4.8719,4.8874,4.7071,4.7543,2125752,0
2011-08-23,4.7227,4.9111,4.6992,4.9111,4701619,0
2011-08-24,4.9188,4.9813,4.8563,4.9422,2727975,0
2011-08-25,4.9345,4.9579,4.7543,4.7936,2795003,0
2011-08-26,4.7777,5.0125,4.6992,4.9265,4934150,0
2011-08-29,5.0833,5.1772,5.0833,5.1615,2135701,0
2011-08-30,5.0438,5.146,5.0125,5.1225,3113112,0
2011-08-31,5.2009,5.2801,5.177,5.2165,3215839,0
2011-09-01,5.1301,5.185,5.0753,5.0986,6821901,0
2011-09-02,4.9543,5.002,4.9226,4.9384,5475820,0
2011-09-06,4.3941,4.5504,4.3941,4.5427,4777129,0
2011-09-07,4.6524,4.8013,4.6447,4.7856,2335201,0
2011-09-08,4.7151,4.8406,4.7071,4.7543,4272659,0
2011-09-09,4.4879,4.6133,4.4566,4.5427,9502652,0
2011-09-12,4.4409,4.5978,4.433,4.5898,6974120,0
2011-09-13,4.5427,4.7227,4.5272,4.6992,5456355,0
2011-09-14,4.9893,5.2788,4.9579,5.2163,10249823,0
2011-09-15,5.4589,5.4983,5.3807,5.475,5631324,0
2011-09-16,5.4826,5.4983,5.3339,5.3807,3074034,0
2011-09-19,5.0284,5.1927,5.0125,5.1615,3078255,0
2011-09-20,5.1301,5.2242,5.0597,5.0753,3306171,0
2011-09-21,5.138,5.2163,4.9971,5.0049,2682077,0
2011-09-22,4.8874,4.9422,4.7543,4.8874,5736452,0
2011-09-23,4.8639,5.0284,4.8483,4.9658,5476116,0
2011-09-26,5.0986,5.1927,4.9893,5.185,3872434,0
2011-09-27,5.3889,5.5769,5.3653,5.3966,3868875,0
2011-09-28,5.4513,5.4671,5.2242,5.2242,3117685,0
2011-09-29,5.3807,5.4123,5.146,5.2556,3324197,0
2011-09-30,5.1213,5.2741,5.0811,5.089,4465002,0
2011-10-03,4.9813,5.0673,4.7777,4.7777,6405572,0
2011-10-04,4.6915,4.9893,4.6683,4.9893,4645593,0
2011-10-05,5.0206,5.185,4.9579,5.1615,2726335,0
2011-10-06,5.185,5.4438,5.1694,5.4357,2945226,0
2011-10-07,5.4826,5.4983,5.3497,5.3807,2610372,0
2011-10-10,5.5532,5.8195,5.5532,5.7647,3280411,0
2011-10-11,5.4983,5.5532,5.4589,5.5299,3073051,0
2011-10-12,5.6628,5.7176,5.6082,5.647,2456475,0
2011-10-13,5.6159,5.7489,5.5532,5.7176,3289213,0
2011-10-14,5.8821,5.9293,5.7883,5.8899,2575032,0
2011-10-17,5.8037,5.8117,5.5611,5.5846,2799259,0
2011-10-18,5.647,5.8585,5.5532,5.8117,3574029,0
2011-10-19,5.655,5.6706,5.5218,5.5299,3329615,0
2011-10-20,5.6628,5.6628,5.4357,5.5769,2391867,0
2011-10-21,5.6862,5.8037,5.6787,5.8037,2830705,0
2011-10-24,5.8351,5.9919,5.7571,5.8431,5189673,0
2011-10-25,5.5109,5.5586,5.4234,5.4313,8123968,0
2011-10-26,5.6002,5.6082,5.3732,5.5299,2519295,0
2011-10-27,5.8275,5.9293,5.7176,5.8745,2732024,0
2011-10-28,5.7099,5.7571,5.6706,5.7489,1832140,0
2011-10-31,5.6122,5.6204,5.4191,5.427,2938809,0
2011-11-01,5.0418,5.1531,5.0099,5.0815,4878389,0
2011-11-02,5.2476,5.3105,5.1694,5.2556,2783758,0
2011-11-03,5.5665,5.7815,5.4393,5.7577,4310488,0
2011-11-04,5.6223,5.7176,5.5586,5.6698,1611398,0
2011-11-07,5.7725,5.8351,5.6628,5.7725,2454189,0
2011-11-08,5.8666,5.8979,5.7489,5.8899,2178525,0
2011-11-09,5.6064,5.6302,5.4313,5.4393,2481739,0
2011-11-10,5.6698,5.6698,5.4949,5.5505,1975751,0
2011-11-11,5.6939,5.7894,5.6542,5.7494,1245542,0
2011-11-14,5.7409,5.7571,5.6236,5.6787,1102410,0
2011-11-15,5.6002,5.6706,5.5374,5.6002,1129901,0
2011-11-16,5.4906,5.6082,5.4671,5.4906,1954502,0
2011-11-17,5.4671,5.4671,5.2476,5.2788,2218720,0
2011-11-18,5.3755,5.3755,5.2407,5.2484,2141488,0
2011-11-21,5.0657,5.0815,4.9147,4.9543,3582317,0
2011-11-22,4.7873,4.8429,4.6758,4.6758,3213570,0
2011-11-23,4.5884,4.6045,4.4613,4.4771,3465837,0
2011-11-25,4.4053,4.5565,4.3977,4.4216,2799999,0
2011-11-28,4.7873,4.8352,4.6996,4.7636,2647055,0
2011-11-29,4.7476,4.8111,4.6996,4.7316,1434021,0
2011-11-30,4.9245,5.0413,4.908,5.0331,2279627,0
2011-12-01,5.0418,5.0974,4.9621,5.0418,1907875,0
2011-12-02,5.0974,5.1131,5.002,5.0259,2010339,0
2011-12-05,5.0894,5.0974,4.9384,4.9782,2439256,0
2011-12-06,4.9306,5.002,4.8907,4.97,1903506,0
2011-12-07,4.8271,4.9384,4.7954,4.9147,2769166,0
2011-12-08,4.7954,4.8111,4.6681,4.6996,3660548,0
2011-12-09,4.6284,4.7395,4.6202,4.7316,3255240,0
2011-12-12,4.5884,4.5965,4.5167,4.5565,2203576,0
2011-12-13,4.5647,4.6124,4.3817,4.4216,2348818,0
2011-12-14,4.3897,4.4296,4.3419,4.3497,1585517,0
2011-12-15,4.4613,4.4691,4.3738,4.3897,2356365,0
2011-12-16,4.3977,4.4216,4.3341,4.3579,1364661,0
2011-12-19,4.4053,4.4216,4.2468,4.2468,1035325,0
2011-12-20,4.4375,4.6202,4.4296,4.6202,2901261,0
2011-12-21,4.5884,4.5884,4.4771,4.5406,1182431,0
2011-12-22,4.5803,4.7158,4.5726,4.7158,1072499,0
2011-12-23,4.6996,4.7636,4.6841,4.7395,645234,0
2011-12-27,4.6758,4.7236,4.6443,4.6841,1171333,0
2011-12-28,4.7158,4.7158,4.6045,4.6284,1227403,0
2011-12-29,4.6443,4.7236,4.6124,4.7236,810339,0
2011-12-30,4.7079,4.7661,4.6995,4.7163,932979,0
2012-01-03,5.129,5.1451,5.0418,5.0894,5080646,0
2012-01-04,5.0259,5.0338,4.9226,4.9464,1741954,0
2012-01-05,4.819,4.8907,4.7954,4.8589,1800661,0
2012-01-06,4.9384,4.9384,4.8271,4.9065,1654161,0
2012-01-09,4.9226,4.9384,4.867,4.9226,1335630,0
2012-01-10,5.0974,5.1531,5.0894,5.137,924471,0
2012-01-11,5.002,5.0418,4.9543,5.0181,1661231,0
2012-01-12,5.129,5.1535,5.0569,5.1454,1217507,0
2012-01-13,5.002,5.0259,4.9226,4.9863,2115039,0
2012-01-17,5.3869,5.4112,5.3385,5.3547,2876384,0
2012-01-18,5.5905,5.7494,5.5665,5.7494,3814807,0
2012-01-19,5.8607,5.8688,5.7577,5.8289,2655341,0
2012-01-20,5.8132,5.8768,5.7413,5.8052,1589546,0
2012-01-23,5.7815,5.8451,5.7413,5.7413,3081193,0
2012-01-24,5.5109,5.5505,5.4313,5.4554,3974532,0
2012-01-25,5.3282,5.4475,5.2723,5.4234,1608028,0
2012-01-26,5.4949,5.5746,5.4713,5.5187,2996140,0
2012-01-27,5.5962,5.6767,5.5962,5.6367,1683390,0
2012-01-30,5.3838,5.4713,5.3755,5.4713,1721502,0
2012-01-31,5.4591,5.4674,5.2661,5.3144,2127204,0
2012-02-01,5.5187,5.6223,5.4791,5.5746,2392216,0
2012-02-02,5.5268,5.5586,5.5029,5.5586,1357451,0
2012-02-03,5.5159,5.58,5.5078,5.5721,2375300,0
2012-02-06,5.4475,5.5109,5.4313,5.4554,3350307,0
2012-02-07,5.4112,5.4513,5.3627,5.4435,1681339,0
2012-02-08,5.427,5.4591,5.3869,5.4591,2892701,0
2012-02-09,5.4997,5.4997,5.4112,5.4591,2278730,0
2012-02-10,5.3869,5.4112,5.3385,5.3547,1554082,0
2012-02-13,5.3949,5.4191,5.3467,5.3949,1152579,0
2012-02-14,5.3791,5.403,5.3144,5.3709,1668802,0
2012-02-15,5.4917,5.4917,5.4112,5.4354,2063274,0
2012-02-16,5.3869,5.4591,5.3547,5.4513,2402554,0
2012-02-17,5.6204,5.6367,5.556,5.5962,2049090,0
2012-02-21,6.0475,6.0475,5.862,5.8943,4628249,0
2012-02-22,5.9424,5.9424,5.8137,5.8298,3001349,0
2012-02-23,5.7734,5.7979,5.7089,5.7816,3385575,0
2012-02-24,5.878,5.9344,5.8379,5.862,2263743,0
2012-02-27,5.5962,5.8137,5.58,5.7654,2585181,0
2012-02-28,6.0475,6.2,6.0311,6.1597,3610381,0
2012-02-29,6.1078,6.1497,5.9662,5.9745,2944737,0
2012-03-01,6.039,6.0714,5.9183,5.9585,1434024,0
2012-03-02,5.878,5.8943,5.7654,5.7979,3836862,0
2012-03-05,5.8219,5.8219,5.6929,5.7576,3171660,0
2012-03-06,5.5319,5.5641,5.4112,5.5078,4291482,0
2012-03-07,5.58,5.6608,5.5319,5.6122,2417465,0
2012-03-08,5.8219,6.0231,5.8137,5.9988,5079852,0
2012-03-09,6.1439,6.1516,6.0553,6.1035,3043063,0
2012-03-12,6.1198,6.1597,6.0475,6.1276,1849312,0
2012-03-13,6.0955,6.2,6.0795,6.2,1354226,0
2012-03-14,6.3291,6.3853,6.2808,6.3451,2759660,0
2012-03-15,6.5545,6.7075,6.4982,6.6753,5118254,0
2012-03-16,6.5788,6.6187,6.5463,6.5788,1746278,0
2012-03-19,6.5869,6.6187,6.5142,6.5869,2030273,0
2012-03-20,6.4418,6.6031,6.3853,6.5625,1514348,0
2012-03-21,6.5386,6.6031,6.4576,6.5625,2754055,0
2012-03-22,6.5947,6.659,6.5063,6.627,1292123,0
2012-03-23,6.7156,6.8039,6.635,6.8039,1566531,0
2012-03-26,6.7718,6.9248,6.7397,6.9168,2278384,0
2012-03-27,6.627,6.6509,6.5545,6.6431,4482933,0
2012-03-28,6.6994,6.7156,6.5463,6.5869,2274169,0
2012-03-29,6.627,6.659,6.4982,6.5463,2471163,0
2012-03-30,6.566,6.6246,6.4497,6.5912,2323570,0
2012-04-02,6.4175,6.5625,6.337,6.5222,2077500,0
2012-04-03,6.4418,6.4499,6.2322,6.2889,2674939,0
2012-04-04,6.0795,6.1035,5.9183,5.9908,3913747,0
2012-04-05,5.9988,6.1276,5.9829,5.9988,1095347,0
2012-04-09,5.9104,5.9666,5.7734,5.9585,1155451,0
2012-04-10,5.725,5.7896,5.5397,5.5721,3960406,0
2012-04-11,5.6688,5.7089,5.556,5.5962,4013226,0
2012-04-12,5.6846,5.8863,5.6688,5.8298,2885205,0
2012-04-13,5.6608,5.6688,5.4674,5.5159,3181519,0
2012-04-16,5.556,5.5721,5.4513,5.4674,2419350,0
2012-04-17,5.5321,5.6387,5.4581,5.6222,2404036,0
2012-04-18,5.5078,5.6204,5.4997,5.5159,1855069,0
2012-04-19,5.4756,5.5479,5.3144,5.3627,2182934,0
2012-04-20,5.2903,5.3709,5.2741,5.2983,2806985,0
2012-04-23,5.0811,5.1053,4.4931,4.791,15010310,0
2012-04-24,4.6702,4.7429,4.5897,4.5979,7143777,0
2012-04-25,4.8395,4.8634,4.7266,4.7667,3278350,0
2012-04-26,4.775,4.8555,4.7667,4.8395,2054543,0
2012-04-27,4.7988,4.8395,4.7429,4.7988,1377389,0
2012-04-30,4.6496,4.6748,4.5667,4.658,3006096,0
2012-05-01,4.655,4.8028,4.6223,4.6879,2794772,0
2012-05-02,4.6382,4.6944,4.5815,4.6621,4637691,0
2012-05-03,4.6388,4.655,4.5157,4.5403,2015212,0
2012-05-04,4.4288,4.453,4.3644,4.4045,3738914,0
2012-05-07,4.3966,4.5171,4.3884,4.477,2028613,0
2012-05-08,4.2999,4.324,4.1873,4.2919,3982281,0
2012-05-09,4.1307,4.2698,4.1142,4.2207,2638901,0
2012-05-10,4.3495,4.3582,4.2497,4.2831,2525961,0
2012-05-11,4.1791,4.2919,4.1712,4.2194,987175,0
2012-05-14,4.0502,4.0663,3.9938,4.0262,3448671,0
2012-05-15,3.9697,4.0502,3.9618,3.9857,5124608,0
2012-05-16,4.0422,4.0824,3.9535,3.9535,1803327,0
2012-05-17,3.8652,3.8812,3.7924,3.7924,2444245,0
2012-05-18,3.8191,3.8354,3.7124,3.7371,1562554,0
2012-05-21,3.8247,3.8732,3.8007,3.8487,5294566,0
2012-05-22,4.1227,4.1712,4.0422,4.0824,6025616,0
2012-05-23,4.2113,4.2434,4.0906,4.2032,3484545,0
2012-05-24,4.2032,4.2032,4.0824,4.1227,2451189,0
2012-05-25,4.0323,4.1142,4.0239,4.0895,2141717,0
2012-05-29,4.2194,4.2355,4.1389,4.2194,1875008,0
2012-05-30,4.1147,4.1227,4.0502,4.1227,3692983,0
2012-05-31,4.1247,4.1662,4.0413,4.1247,2448347,0
2012-06-01,3.9832,4.0164,3.8913,3.9164,4968341,0
2012-06-04,4.1388,4.1634,4.0649,4.1059,3435367,0
2012-06-05,4.0496,4.1578,4.0496,4.1497,2045108,0
2012-06-06,4.1747,4.2831,4.1578,4.2747,2241547,0
2012-06-07,4.4414,4.458,4.3162,4.3495,2674607,0
2012-06-08,4.2914,4.3832,4.2665,4.3664,1314710,0
2012-06-11,4.3913,4.3913,4.1747,4.1747,2945352,0
2012-06-12,4.1497,4.233,4.1082,4.233,1524032,0
2012-06-13,4.2497,4.3582,4.2247,4.2831,1617998,0
2012-06-14,4.1747,4.2581,4.1497,4.2247,3267106,0
2012-06-15,4.2831,4.4081,4.2747,4.3997,2045382,0
2012-06-18,4.4164,4.4996,4.3913,4.4747,1532961,0
2012-06-19,4.6161,4.6748,4.5998,4.6496,2292775,0
2012-06-20,4.7912,4.8581,4.7413,4.7994,2424060,0
2012-06-21,4.8748,4.8748,4.5998,4.6331,2474862,0
2012-06-22,4.6912,4.6995,4.6161,4.6331,1773421,0
2012-06-25,4.4996,4.4996,4.3748,4.3997,1206063,0
2012-06-26,4.3413,4.3582,4.1331,4.2247,3438755,0
2012-06-27,4.1996,4.233,4.183,4.2247,1500541,0
2012-06-28,4.183,4.2914,4.1578,4.2914,1663745,0
2012-06-29,4.5246,4.5667,4.4832,4.533,3346494,0
2012-07-02,4.5413,4.5496,4.4662,4.533,1923623,0
2012-07-03,4.5413,4.5667,4.4996,4.5667,723633,0
2012-07-05,4.4662,4.4996,4.3832,4.4832,1386707,0
2012-07-06,4.3247,4.3413,4.2247,4.2747,3181027,0
2012-07-09,4.1747,4.1996,4.1413,4.1914,1765542,0
2012-07-10,4.233,4.2412,4.058,4.0916,2524191,0
2012-07-11,4.0331,4.0747,3.9748,3.9916,1415454,0
2012-07-12,3.9663,3.9748,3.9081,3.9663,1218964,0
2012-07-13,3.9164,3.9748,3.8996,3.9415,969746,0
2012-07-16,3.9248,3.9498,3.8996,3.9415,1003387,0
2012-07-17,3.9582,3.9748,3.8415,3.9331,1464028,0
2012-07-18,3.9916,4.183,3.9748,4.1662,1429595,0
2012-07-19,4.2497,4.2998,4.2081,4.233,1384907,0
2012-07-20,4.0829,4.1082,4.008,4.0164,1669853,0
2012-07-23,3.8913,3.9999,3.8578,3.9663,3235083,0
2012-07-24,3.8083,3.8831,3.758,3.8164,3614550,0
2012-07-25,3.9582,4.058,3.9415,3.9999,1712442,0
2012-07-26,4.1914,4.2165,4.1247,4.1578,3139025,0
2012-07-27,4.2831,4.4164,4.2747,4.3997,2270025,0
2012-07-30,4.3997,4.4747,4.3997,4.4164,2186460,0
2012-07-31,4.5246,4.5667,4.4329,4.4662,2350766,0
2012-08-01,4.5914,4.6161,4.4747,4.5081,1638971,0
2012-08-02,4.4164,4.533,4.2831,4.3079,3254548,0
2012-08-03,4.6331,4.7661,4.608,4.6748,3483745,0
2012-08-06,4.7912,4.8414,4.7661,4.7748,1519397,0
2012-08-07,4.8829,4.9497,4.8664,4.908,1323743,0
2012-08-08,4.8664,4.9414,4.8499,4.908,1774424,0
2012-08-09,4.908,4.9828,4.8829,4.9414,2041965,0
2012-08-10,4.9663,5.0331,4.933,5.0164,1511179,0
2012-08-13,4.9663,4.9997,4.8581,4.9163,1420776,0
2012-08-14,4.9497,4.9663,4.8581,4.8829,1481524,0
2012-08-15,4.8997,4.933,4.8829,4.8997,1032499,0
2012-08-16,5.0246,5.1496,5.0164,5.133,1486665,0
2012-08-17,5.1249,5.133,5.0413,5.0744,1508875,0
2012-08-20,4.908,4.933,4.8331,4.9245,1222080,0
2012-08-21,5.008,5.0413,4.908,4.933,1638668,0
2012-08-22,4.9245,4.9828,4.9163,4.9497,1132277,0
2012-08-23,4.958,4.9663,4.8829,4.8914,1175789,0
2012-08-24,4.8163,4.908,4.7994,4.8664,800686,0
2012-08-27,4.933,4.933,4.8581,4.8581,1574711,0
2012-08-28,4.8499,4.8664,4.8163,4.8331,1445032,0
2012-08-29,4.8499,4.958,4.8499,4.9245,2291682,0
2012-08-30,4.8664,4.8748,4.7748,4.8078,1329396,0
2012-08-31,4.958,4.9828,4.8581,4.9497,1326695,0
2012-09-04,4.908,4.9245,4.7994,4.8748,1147746,0
2012-09-05,4.6331,4.6665,4.5581,4.5914,2352500,0
2012-09-06,4.5914,4.758,4.5914,4.758,2040488,0
2012-09-07,4.7912,4.8748,4.7748,4.8499,1950310,0
2012-09-10,4.7331,4.7413,4.6161,4.6247,1480034,0
2012-09-11,4.758,4.9497,4.7499,4.9163,1219393,0
2012-09-12,5.1578,5.208,5.1162,5.1578,2946159,0
2012-09-13,5.133,5.3995,5.1162,5.3579,3597051,0
2012-09-14,5.483,5.6413,5.483,5.6163,3209302,0
2012-09-17,5.5247,5.5495,5.4328,5.4578,1695113,0
2012-09-18,5.2162,5.2663,5.1912,5.2495,1249249,0
2012-09-19,5.1578,5.1998,5.1249,5.1746,1238709,0
2012-09-20,5.0413,5.0995,4.9828,5.0913,1131076,0
2012-09-21,5.0661,5.133,5.058,5.0744,2532910,0
2012-09-24,4.8914,4.9163,4.8499,4.8997,1815970,0
2012-09-25,4.8748,4.8829,4.7079,4.7163,1726403,0
2012-09-26,4.6161,4.6412,4.533,4.6331,1592053,0
2012-09-27,4.6331,4.7079,4.5581,4.6831,1239389,0
2012-09-28,4.5413,4.5496,4.4747,4.4996,1898383,0
2012-10-01,4.6247,4.7413,4.6161,4.6412,2015034,0
2012-10-02,4.7331,4.7499,4.6412,4.6995,1786192,0
2012-10-03,4.6665,4.6912,4.6161,4.658,731734,0
2012-10-04,4.6748,4.7163,4.6331,4.7079,865588,0
2012-10-05,4.8664,4.8748,4.7912,4.8163,1818693,0
2012-10-08,4.6831,4.7163,4.6412,4.658,1057867,0
2012-10-09,4.8331,4.8748,4.7163,4.758,1383324,0
2012-10-10,4.7079,4.7331,4.658,4.6748,1462536,0
2012-10-11,4.758,4.7829,4.6748,4.6995,981015,0
2012-10-12,5.008,5.2579,4.9747,4.9997,7531994,0
2012-10-15,4.9997,5.0164,4.933,5.008,1940942,0
2012-10-16,5.0744,5.133,5.0331,5.133,1162712,0
2012-10-17,5.2663,5.3329,5.2162,5.3247,2092691,0
2012-10-18,5.3081,5.4247,5.2913,5.383,2283432,0
2012-10-19,5.233,5.233,5.083,5.1078,2112053,0
2012-10-22,5.2247,5.2746,5.1578,5.1662,2285645,0
2012-10-23,5.0246,5.0661,4.958,5.0246,1802557,0
2012-10-24,5.2162,5.2663,5.1078,5.1415,4094471,0
2012-10-25,5.1578,5.1746,5.0246,5.058,1583577,0
2012-10-26,4.9828,5.0331,4.9497,5.0164,1709198,0
2012-10-31,4.9497,4.958,4.8664,4.908,1143276,0
2012-11-01,4.9663,5.083,4.933,5.083,1809147,0
2012-11-02,5.0246,5.0246,4.908,4.933,1781189,0
2012-11-05,4.8581,4.9497,4.8331,4.9497,1913726,0
2012-11-06,4.8997,5.0413,4.8997,4.9997,1548419,0
2012-11-07,4.7661,4.7829,4.658,4.7079,2334409,0
2012-11-08,4.6665,4.758,4.6247,4.6331,1371760,0
2012-11-09,4.5914,4.6748,4.5831,4.6331,1412840,0
2012-11-12,4.5998,4.6161,4.5581,4.5998,652868,0
2012-11-13,4.5413,4.658,4.5161,4.5831,893328,0
2012-11-14,4.7413,4.758,4.608,4.6247,1721684,0
2012-11-15,4.6412,4.6831,4.4246,4.5496,3578723,0
2012-11-16,4.5581,4.5914,4.4662,4.5246,1719474,0
2012-11-19,4.7499,4.8997,4.7413,4.8997,2364392,0
2012-11-20,4.8331,4.8829,4.7829,4.8499,872659,0
2012-11-21,4.908,4.9414,4.8829,4.9245,879611,0
2012-11-23,4.9663,5.0413,4.958,5.0331,627141,0
2012-11-26,5.0203,5.0372,4.9867,5.0288,698136,0
2012-11-27,4.9443,5.1387,4.9273,5.0712,2020774,0
2012-11-28,4.9782,5.088,4.9105,5.0712,2183487,0
2012-11-29,5.1979,5.2569,5.1892,5.2401,4139385,0
2012-11-30,5.3161,5.3838,5.3077,5.3751,3243276,0
2012-12-03,5.3668,5.3922,5.2822,5.2993,1285977,0
2012-12-04,5.2993,5.35,5.2739,5.3077,1063612,0
2012-12-05,5.409,5.5358,5.4004,5.4935,1661224,0
2012-12-06,5.5105,5.5528,5.4683,5.5358,1257851,0
2012-12-07,5.409,5.4768,5.3838,5.4768,893403,0
2012-12-10,5.629,5.7219,5.6204,5.6626,2361586,0
2012-12-11,5.7134,5.7557,5.6543,5.6965,1338426,0
2012-12-12,5.7557,5.7896,5.7219,5.7389,2869707,0
2012-12-13,5.7134,5.7982,5.688,5.7389,1877841,0
2012-12-14,5.8064,5.8741,5.7811,5.8485,1353439,0
2012-12-17,5.8232,5.8908,5.8232,5.8741,787353,0
2012-12-18,5.8148,5.8993,5.8148,5.8741,724000,0
2012-12-19,5.9839,6.0174,5.9161,5.9583,1461042,0
2012-12-20,5.9839,6.0343,5.9669,6.0008,1629103,0
2012-12-21,5.9161,6.0174,5.8824,6.0174,2583444,0
2012-12-24,5.9751,6.0516,5.9583,5.9924,422066,0
2012-12-26,6.0262,6.0516,5.9416,5.9669,800693,0
2012-12-27,5.9924,5.9924,5.8741,5.9246,1253428,0
2012-12-28,5.9416,5.9839,5.8908,5.908,1107194,0
2012-12-31,5.9416,6.1274,5.933,6.1192,1299032,0
2013-01-02,6.1866,6.2797,6.1612,6.2713,2209368,0
2013-01-03,6.2713,6.3135,6.1866,6.2204,1562751,0
2013-01-04,6.136,6.1784,6.1021,6.1697,882741,0
2013-01-07,6.2375,6.3387,6.2204,6.3303,793706,0
2013-01-08,6.4403,6.4656,6.3811,6.4319,5775399,0
2013-01-09,6.508,6.508,6.4233,6.4569,2075324,0
2013-01-10,6.7783,6.8035,6.6347,6.7359,3178834,0
2013-01-11,6.7191,6.7359,6.6599,6.7106,1093961,0
2013-01-14,6.7359,6.7698,6.6263,6.6599,914505,0
2013-01-15,6.6263,6.7191,6.6178,6.7191,1497088,0
2013-01-16,6.6431,6.7531,6.6347,6.7359,1060592,0
2013-01-17,6.9218,7.0403,6.9134,7.0403,1786517,0
2013-01-18,6.9898,7.0488,6.9218,7.0151,3916624,0
2013-01-22,7.0151,7.0403,6.9305,6.9725,1389124,0
2013-01-23,6.9218,6.9559,6.8542,6.8881,1041797,0
2013-01-24,6.8797,7.0655,6.8713,6.9389,1997208,0
2013-01-25,7.2093,7.2769,7.1838,7.2431,3496228,0
2013-01-28,7.1587,7.2347,7.1163,7.1754,1778227,0
2013-01-29,7.0908,7.1249,7.0066,7.0908,2433181,0
2013-01-30,7.0571,7.0908,6.9981,7.0318,1955514,0
2013-01-31,7.3191,7.5052,7.2347,7.2936,3575052,0
2013-02-01,7.5052,7.6827,7.5052,7.6741,3372013,0
2013-02-04,7.4038,7.4629,7.302,7.3699,5187113,0
2013-02-05,7.2601,7.3361,7.2347,7.2769,1521580,0
2013-02-06,7.0827,7.2936,7.0741,7.2854,1214420,0
2013-02-07,7.1754,7.1924,7.0236,7.0995,1313823,0
2013-02-08,7.1333,7.2093,7.1333,7.201,1451513,0
2013-02-11,7.0827,7.201,7.0571,7.1924,2717117,0
2013-02-12,7.2177,7.3109,7.201,7.3109,1361971,0
2013-02-13,7.302,7.3278,7.2263,7.2686,910298,0
2013-02-14,7.1672,7.2854,7.1501,7.2769,805543,0
2013-02-15,7.1873,7.23,7.1447,7.1531,2363984,0
2013-02-19,7.1105,7.1787,7.1019,7.1703,1493063,0
2013-02-20,7.1447,7.1703,6.991,6.9994,1480665,0
2013-02-21,6.846,6.846,6.7435,6.7947,2509792,0
2013-02-22,6.7435,6.846,6.7261,6.846,1710850,0
2013-02-25,7.0765,7.0765,6.5558,6.5643,3169654,0
2013-02-26,6.6154,6.6666,6.53,6.6067,1233995,0
2013-02-27,6.6411,6.9057,6.6411,6.9057,1451693,0
2013-02-28,6.7947,6.8543,6.7349,6.7862,837378,0
2013-03-01,6.7177,6.7775,6.6666,6.7177,2168108,0
2013-03-04,6.829,6.846,6.7435,6.846,2157019,0
2013-03-05,6.9738,6.9824,6.8801,6.8972,2047526,0
2013-03-06,6.8886,6.8886,6.7947,6.846,1071153,0
2013-03-07,6.7775,6.8117,6.7523,6.8117,1035854,0
2013-03-08,6.846,6.8627,6.7605,6.8202,2814175,0
2013-03-11,6.7349,6.803,6.7008,6.803,798981,0
2013-03-12,6.8117,6.8375,6.4447,6.53,3734587,0
2013-03-13,6.479,6.4959,6.4106,6.4874,2070407,0
2013-03-14,6.4959,6.5897,6.4959,6.5643,1477393,0
2013-03-15,6.6067,6.6154,6.5044,6.5214,1125488,0
2013-03-18,6.7435,6.829,6.7177,6.7523,2010231,0
2013-03-19,6.8972,6.9227,6.7862,6.8886,1595772,0
2013-03-20,6.9482,6.9994,6.9057,6.9482,755666,0
2013-03-21,6.8117,6.8375,6.7177,6.7349,1565507,0
2013-03-22,6.803,6.829,6.7349,6.7689,951025,0
2013-03-25,6.7775,6.8117,6.6752,6.7605,1240342,0
2013-03-26,6.846,6.8716,6.7947,6.8543,1085920,0
2013-03-27,6.6067,6.6922,6.5558,6.6067,1570399,0
2013-03-28,6.5728,6.5984,6.5214,6.5813,1517917,0
2013-04-01,6.8117,6.8801,6.6581,6.7093,2647030,0
2013-04-02,6.7008,6.7523,6.6411,6.6752,1597274,0
2013-04-03,6.7605,6.7605,6.624,6.6836,2036722,0
2013-04-04,6.479,6.5558,6.4447,6.53,1863328,0
2013-04-05,6.4021,6.4619,6.3423,6.436,1443252,0
2013-04-08,6.4447,6.4704,6.3506,6.4704,1182888,0
2013-04-09,6.436,6.5214,6.3848,6.479,885100,0
2013-04-10,6.479,6.6411,6.479,6.6411,795603,0
2013-04-11,6.7261,6.8627,6.7008,6.8202,1064570,0
2013-04-12,6.6581,6.7177,6.6154,6.6752,1006579,0
2013-04-15,6.6581,6.6581,6.479,6.4959,1346828,0
2013-04-16,6.5897,6.6836,6.5643,6.6494,846353,0
2013-04-17,6.3765,6.3848,6.1716,6.1974,2512695,0
2013-04-18,6.2655,6.2738,6.0691,6.0691,3443041,0
2013-04-19,6.2226,6.2571,6.0691,6.1119,3901013,0
2013-04-22,6.2738,6.291,6.1373,6.2057,3939671,0
2013-04-23,6.6154,6.829,6.6067,6.7689,5598438,0
2013-04-24,6.8716,6.9738,6.8543,6.9482,2661419,0
2013-04-25,7.1105,7.1787,7.025,7.0507,2912762,0
2013-04-26,7.085,7.1189,7.0336,7.0591,2879101,0
2013-04-29,7.1617,7.2046,7.1531,7.1617,3054082,0
2013-04-30,7.3323,7.4178,7.2555,7.4092,3250026,0
2013-05-01,7.5544,7.5544,7.3239,7.3495,1109575,0
2013-05-02,7.3154,7.4516,7.2985,7.4516,1920645,0
2013-05-03,7.4092,7.4946,7.4008,7.4605,1026865,0
2013-05-06,7.4775,7.5033,7.4434,7.4861,638303,0
2013-05-07,7.6399,7.6399,7.5286,7.5802,968137,0
2013-05-08,7.8786,8.0154,7.8786,7.9728,1773860,0
2013-05-09,7.947,7.9641,7.7849,7.8275,1362508,0
2013-05-10,7.8786,7.9556,7.8618,7.9556,977219,0
2013-05-13,7.7506,7.8188,7.7335,7.7932,1524801,0
2013-05-14,7.7764,7.7932,7.7079,7.7592,1043885,0
2013-05-15,7.7764,7.8958,7.7592,7.8701,1283617,0
2013-05-16,7.8701,7.9301,7.8361,7.8531,1029530,0
2013-05-17,7.9215,8.0663,7.9215,8.058,1529313,0
2013-05-20,8.2202,8.2714,8.1946,8.203,1547086,0
2013-05-21,8.3569,8.451,8.3311,8.4077,2142371,0
2013-05-22,8.2459,8.391,8.058,8.1092,2075292,0
2013-05-23,8.0067,8.0921,7.9556,8.0663,1345903,0
2013-05-24,7.9128,7.947,7.8701,7.9215,1183940,0
2013-05-28,8.1176,8.1604,7.9897,8.0409,1895643,0
2013-05-29,7.9897,7.9897,7.8618,7.947,1313397,0
2013-05-30,8.1692,8.203,8.1092,8.1092,1331253,0
2013-05-31,8.0622,8.1057,7.932,7.9408,1838020,0
2013-06-03,7.9556,8.0325,7.9128,7.9981,1576493,0
2013-06-04,8.3056,8.3738,8.2714,8.3738,4957663,0
2013-06-05,8.4332,8.4332,8.2202,8.2544,2391086,0
2013-06-06,8.2459,8.2714,8.1176,8.2628,1925359,0
2013-06-07,8.0835,8.2202,8.0663,8.1775,1562507,0
2013-06-10,8.1775,8.2288,8.1007,8.2202,993149,0
2013-06-11,8.0835,8.2288,8.0409,8.1434,1465403,0
2013-06-12,8.0835,8.1007,7.9385,7.9812,2007360,0
2013-06-13,7.9215,8.2202,7.8701,8.2115,1745619,0
2013-06-14,8.1692,8.1692,8.058,8.1092,823477,0
2013-06-17,8.297,8.3398,8.203,8.2882,1354938,0
2013-06-18,8.4332,8.468,8.391,8.4421,1799576,0
2013-06-19,8.5618,8.5787,8.2882,8.3142,1807643,0
2013-06-20,8.0325,8.0495,7.8786,7.9128,1605625,0
2013-06-21,7.8188,7.8446,7.6569,7.7764,1382337,0
2013-06-24,7.4791,7.574,7.4275,7.4961,1908543,0
2013-06-25,7.634,7.6514,7.505,7.6083,1610673,0
2013-06-26,7.7807,7.8151,7.7203,7.7978,958799,0
2013-06-27,7.8237,7.9271,7.8065,7.8323,1298073,0
2013-06-28,7.7032,7.772,7.6514,7.7462,1046135,0
2013-07-01,7.7892,7.8237,7.7289,7.7547,590123,0
2013-07-02,7.7462,7.8493,7.6945,7.7462,761807,0
2013-07-03,7.8409,8.0649,7.8409,8.0305,1126011,0
2013-07-05,8.0993,8.0993,7.9615,8.0218,1088233,0
2013-07-08,8.1511,8.1685,7.9789,8.0133,1597502,0
2013-07-09,7.953,7.953,7.7892,7.8323,1287244,0
2013-07-10,7.8323,8.0133,7.8323,7.9957,1053667,0
2013-07-11,8.0649,8.1511,8.0305,8.1424,1252668,0
2013-07-12,8.2287,8.2975,8.1597,8.2975,1380819,0
2013-07-15,8.4439,8.4786,8.401,8.4267,1621740,0
2013-07-16,8.3665,8.3839,8.2804,8.3493,1041866,0
2013-07-17,8.4696,8.4786,8.375,8.4267,894725,0
2013-07-18,8.4696,8.5305,8.4183,8.4528,1732451,0
2013-07-19,8.5134,8.5305,8.4349,8.4874,1140427,0
2013-07-22,8.5555,8.5555,8.4096,8.4349,2166330,0
2013-07-23,7.9183,7.9271,7.591,7.5998,6143335,0
2013-07-24,7.5822,7.5998,7.3843,7.4015,2627445,0
2013-07-25,7.4705,7.5568,7.4361,7.522,2439320,0
2013-07-26,7.4961,7.5306,7.4187,7.4791,1207975,0
2013-07-29,7.3154,7.3411,7.212,7.2207,1063224,0
2013-07-30,7.3154,7.41,7.2636,7.3583,1239544,0
2013-07-31,7.3755,7.4187,7.3324,7.3498,774200,0
2013-08-01,7.4705,7.4961,7.41,7.4618,632781,0
2013-08-02,7.4531,7.4877,7.4187,7.4791,654177,0
2013-08-05,7.4705,7.505,7.4446,7.505,555173,0
2013-08-06,7.4961,7.505,7.3843,7.4275,495879,0
2013-08-07,7.4877,7.522,7.41,7.4361,606861,0
2013-08-08,7.4791,7.5136,7.4705,7.4791,427178,0
2013-08-09,7.3498,7.367,7.2809,7.2983,477346,0
2013-08-12,7.1945,7.2636,7.186,7.2207,752826,0
2013-08-13,7.3411,7.3411,7.2464,7.3324,577812,0
2013-08-14,7.3411,7.4361,7.3324,7.3755,341407,0
2013-08-15,7.2293,7.2983,7.1515,7.2636,927469,0
2013-08-16,7.2464,7.3154,7.212,7.2809,1155177,0
2013-08-19,7.2983,7.3411,7.2549,7.2809,763521,0
2013-08-20,7.2293,7.3324,7.186,7.2721,789261,0
2013-08-21,7.3068,7.4531,7.2983,7.41,1212983,0
2013-08-22,7.5136,7.574,7.4791,7.5568,953924,0
2013-08-23,7.5568,7.591,7.4961,7.574,668424,0
2013-08-26,7.3928,7.4187,7.3324,7.3324,821094,0
2013-08-27,7.1431,7.186,7.0397,7.0569,1333869,0
2013-08-28,6.9794,7.1345,6.9622,7.0999,1001968,0
2013-08-29,7.074,7.1515,7.074,7.0911,974268,0
2013-08-30,6.9533,6.9879,6.8241,6.8672,1277815,0
2013-09-03,7.2274,7.2534,7.0795,7.1405,1349816,0
2013-09-04,6.923,7.1405,6.9143,7.0881,1977571,0
2013-09-05,7.175,7.2362,7.0969,7.1925,1470389,0
2013-09-06,7.297,7.3318,7.2274,7.2885,904083,0
2013-09-09,7.4275,7.5136,7.4187,7.4961,695126,0
2013-09-10,7.5491,7.5665,7.4448,7.471,1661882,0
2013-09-11,7.41,7.41,7.3324,7.3411,1301148,0
2013-09-12,7.8581,7.8754,7.7203,7.7633,4644253,0
2013-09-13,7.8884,7.9144,7.8014,7.8884,1112383,0
2013-09-16,8.1057,8.3493,8.0622,8.1755,2609012,0
2013-09-17,8.097,8.1668,8.0535,8.1492,1051280,0
2013-09-18,8.0796,8.332,8.0015,8.332,1592288,0
2013-09-19,8.2882,8.3407,8.2449,8.2882,834637,0
2013-09-20,8.2449,8.2882,8.1928,8.1928,1269534,0
2013-09-23,8.21,8.2188,8.1404,8.1668,1547441,0
2013-09-24,8.1492,8.2013,8.1145,8.1404,704355,0
2013-09-25,8.2363,8.2882,8.1755,8.1928,3337397,0
2013-09-26,8.1928,8.2537,8.158,8.1928,844460,0
2013-09-27,8.1755,8.21,8.1233,8.158,1931568,0
2013-09-30,7.9841,8.0535,7.9665,8.0015,1017957,0
2013-10-01,7.9057,8.0189,7.8884,7.9841,879922,0
2013-10-02,8.0102,8.0274,7.8971,7.9665,1089140,0
2013-10-03,7.9929,8.0102,7.8535,7.9057,1277025,0
2013-10-04,7.8971,7.9665,7.8708,7.9232,1275808,0
2013-10-07,7.8971,7.9841,7.8708,7.8708,1063247,0
2013-10-08,7.9057,7.9232,7.7753,7.8449,1768101,0
2013-10-09,7.8275,7.8275,7.6883,7.7578,1282077,0
2013-10-10,7.9144,7.9929,7.8708,7.9579,541293,0
2013-10-11,7.9491,8.0274,7.9408,7.9752,604836,0
2013-10-14,7.8796,7.9841,7.8624,7.9491,512050,0
2013-10-15,7.8884,7.9057,7.7665,7.7665,764857,0
2013-10-16,7.6362,7.697,7.5579,7.6623,1485618,0
2013-10-17,7.6014,7.6189,7.5405,7.5839,1690505,0
2013-10-18,7.5318,7.5491,7.4797,7.523,1564443,0
2013-10-21,7.5927,7.7144,7.5751,7.6536,1511006,0
2013-10-22,7.6883,7.7405,7.523,7.5579,4096021,0
2013-10-23,7.0538,7.0707,6.871,6.9057,3080439,0
2013-10-24,6.7926,6.8011,6.7144,6.7144,2555852,0
2013-10-25,6.6447,6.6794,6.6013,6.6099,3101850,0
2013-10-28,6.5839,6.6883,6.5748,6.6794,2359858,0
2013-10-29,6.8446,6.897,6.7926,6.897,2101229,0
2013-10-30,6.784,6.8098,6.6707,6.6968,975667,0
2013-10-31,6.7057,6.7144,6.6532,6.6707,707008,0
2013-11-01,6.6013,6.6447,6.5839,6.6099,2125022,0
2013-11-04,6.7318,6.749,6.6968,6.7144,773286,0
2013-11-05,6.6013,6.6532,6.5839,6.6183,1035162,0
2013-11-06,6.6447,6.6794,6.6099,6.6447,634193,0
2013-11-07,6.6532,6.6532,6.523,6.5405,1027087,0
2013-11-08,6.4447,6.5405,6.4098,6.5315,1339865,0
2013-11-11,6.5578,6.6099,6.5405,6.6013,706064,0
2013-11-12,6.4533,6.4968,6.427,6.4794,1117989,0
2013-11-13,6.4533,6.6447,6.4533,6.6447,1121212,0
2013-11-14,6.2794,6.4358,6.262,6.4185,2115619,0
2013-11-15,6.4621,6.523,6.4447,6.523,869347,0
2013-11-18,6.6532,6.6968,6.5839,6.5839,1095116,0
2013-11-19,6.6794,6.7318,6.5839,6.6099,815730,0
2013-11-20,6.8098,6.9057,6.7752,6.8446,1310302,0
2013-11-21,6.784,6.862,6.7318,6.862,1721206,0
2013-11-22,6.8186,6.8273,6.7926,6.8098,842582,0
2013-11-25,6.871,6.9057,6.862,6.871,616779,0
2013-11-26,6.9665,7.0011,6.9489,6.9839,625684,0
2013-11-27,6.9752,6.9839,6.8796,6.9489,671220,0
2013-11-29,6.9143,6.9143,6.8186,6.8446,264297,0
2013-12-02,6.749,6.8533,6.7403,6.7752,542482,0
2013-12-03,6.6447,6.7057,6.6183,6.6621,998460,0
2013-12-04,6.6013,6.7057,6.5839,6.6883,714666,0
2013-12-05,6.6447,6.6794,6.5748,6.6273,827728,0
2013-12-06,6.5405,6.5924,6.4794,6.5662,686375,0
2013-12-09,6.5709,6.6058,6.5182,6.5354,557848,0
2013-12-10,6.6765,6.8611,6.6498,6.8258,874120,0
2013-12-11,6.7732,6.8083,6.7027,6.7204,725720,0
2013-12-12,6.6149,6.6237,6.5442,6.5796,922980,0
2013-12-13,6.5182,6.5354,6.4653,6.4653,474754,0
2013-12-16,6.474,6.4829,6.4301,6.439,529705,0
2013-12-17,6.386,6.4038,6.3332,6.386,1792853,0
2013-12-18,6.5354,6.6149,6.474,6.6058,1070870,0
2013-12-19,6.5092,6.5182,6.4215,6.4653,847862,0
2013-12-20,6.6058,6.7027,6.553,6.6675,1483323,0
2013-12-23,6.817,6.9488,6.7993,6.9488,1469050,0
2013-12-24,6.9316,6.9579,6.8963,6.9579,192219,0
2013-12-26,6.9226,7.037,6.9226,7.0279,368983,0
2013-12-27,7.037,7.0722,7.0016,7.0194,780130,0
2013-12-30,7.0016,7.0279,6.9755,7.0016,670246,0
2013-12-31,6.9579,7.037,6.9579,7.037,576411,0
2014-01-02,6.9316,6.9579,6.817,6.8345,1029254,0
2014-01-03,6.9316,6.9488,6.8702,6.8874,588088,0
2014-01-06,6.9488,6.9667,6.8702,6.8787,553835,0
2014-01-07,6.7027,6.7907,6.6498,6.7556,1494101,0
2014-01-08,6.7027,6.7467,6.6324,6.6411,735132,0
2014-01-09,6.562,6.5709,6.4653,6.5092,1141159,0
2014-01-10,6.6324,6.7467,6.6237,6.7378,606796,0
2014-01-13,6.7907,6.8963,6.7907,6.8434,949230,0
2014-01-14,7.0279,7.0634,6.9755,7.0279,755683,0
2014-01-15,7.125,7.1512,7.037,7.1074,665560,0
2014-01-16,7.116,7.116,6.9843,7.0457,338932,0
2014-01-17,6.8083,6.8522,6.7993,6.817,667494,0
2014-01-21,6.8874,6.9138,6.8258,6.8874,762435,0
2014-01-22,6.9667,7.037,6.9579,6.9755,758946,0
2014-01-23,6.9843,6.9843,6.8787,6.9226,298853,0
2014-01-24,6.8083,6.8083,6.7027,6.7027,740173,0
2014-01-27,6.7292,6.817,6.7027,6.7556,818193,0
2014-01-28,6.9929,7.0106,6.9226,7.0016,1012716,0
2014-01-29,6.9138,7.037,6.9052,7.0016,1775895,0
2014-01-30,7.2305,7.2921,7.1865,7.2921,1183639,0
2014-01-31,7.116,7.2392,7.0986,7.2043,1046952,0
2014-02-03,7.1602,7.1952,6.9402,6.9488,916267,0
2014-02-04,7.0279,7.116,6.9755,7.0812,827245,0
2014-02-05,7.0457,7.0986,6.9929,7.0812,680816,0
2014-02-06,7.116,7.2043,7.116,7.1952,420073,0
2014-02-07,7.1865,7.2392,7.125,7.2217,660569,0
2014-02-10,7.3006,7.3538,7.2833,7.336,793538,0
2014-02-11,7.3273,7.4328,7.3186,7.4154,1021547,0
2014-02-12,7.3713,7.4328,7.3098,7.3273,938750,0
2014-02-13,7.2744,7.3713,7.2569,7.3538,530526,0
2014-02-14,7.4328,7.4679,7.4154,7.4503,831647,0
2014-02-18,7.4679,7.5649,7.4415,7.556,850219,0
2014-02-19,7.4239,7.4503,7.336,7.3448,733469,0
2014-02-20,7.3098,7.3538,7.2569,7.3273,2035712,0
2014-02-21,7.336,7.3713,7.3006,7.3098,414975,0
2014-02-24,7.3448,7.4415,7.3273,7.4328,821405,0
2014-02-25,7.4591,7.4768,7.3977,7.4591,458741,0
2014-02-26,7.6967,7.8024,7.6616,7.8024,950189,0
2014-02-27,7.767,7.8198,7.6967,7.811,489680,0
2014-02-28,7.9518,7.9956,7.8903,7.9429,1000579,0
2014-03-03,7.767,7.8286,7.7143,7.767,1596654,0
2014-03-04,7.9518,7.987,7.8992,7.9694,1058345,0
2014-03-05,7.987,8.0221,7.9518,8.0045,1118085,0
2014-03-06,8.0488,8.1541,8.0398,8.1366,1917925,0
2014-03-07,8.1366,8.2332,8.0837,8.2242,1877019,0
2014-03-10,8.1366,8.242,8.0925,8.242,1547162,0
2014-03-11,8.1716,8.2242,8.1453,8.1541,1352285,0
2014-03-12,8.1101,8.1629,8.0574,8.1629,1378945,0
2014-03-13,8.207,8.2157,8.031,8.0574,1976486,0
2014-03-14,7.9606,8.0574,7.9429,8.031,3265907,0
2014-03-17,8.1013,8.207,8.0925,8.1366,1903392,0
2014-03-18,8.1716,8.2508,8.1629,8.2332,915039,0
2014-03-19,8.2157,8.2332,8.0749,8.1101,554916,0
2014-03-20,8.1277,8.3124,8.1188,8.2685,396919,0
2014-03-21,8.3476,8.3476,8.1983,8.207,505882,0
2014-03-24,8.2736,8.2736,8.1226,8.2203,592355,0
2014-03-25,8.2292,8.2556,8.1315,8.2469,771886,0
2014-03-26,8.2911,8.3354,8.1846,8.2112,1566505,0
2014-03-27,8.2645,8.3001,8.167,8.2292,1543697,0
2014-03-28,8.2469,8.2556,8.1401,8.1401,388589,0
2014-03-31,8.2023,8.2292,8.167,8.2023,417184,0
2014-04-01,8.2203,8.238,8.176,8.2112,411722,0
2014-04-02,8.2292,8.3001,8.2292,8.2825,631494,0
2014-04-03,8.2469,8.2911,8.176,8.2023,1009075,0
2014-04-04,8.1492,8.176,7.9359,7.9805,1534686,0
2014-04-07,8.0426,8.1049,7.9805,8.0161,1582088,0
2014-04-08,7.9182,8.0071,7.9007,7.9629,1190302,0
2014-04-09,8.1226,8.2203,8.096,8.2112,1114616,0
2014-04-10,8.1492,8.1581,7.954,7.954,721383,0
2014-04-11,7.8917,7.9182,7.7852,7.7852,1037704,0
2014-04-14,7.6429,7.6521,7.5722,7.6076,2732855,0
2014-04-15,7.6787,7.7499,7.5722,7.7231,1023985,0
2014-04-16,7.7053,7.7764,7.661,7.7673,880823,0
2014-04-17,7.9007,7.954,7.874,7.8828,991903,0
2014-04-21,7.874,7.954,7.8475,7.9007,294326,0
2014-04-22,8.0071,8.1049,7.9981,8.1049,436401,0
2014-04-23,8.1049,8.1846,8.096,8.1492,454296,0
2014-04-24,8.2203,8.2292,8.1226,8.2023,599807,0
2014-04-25,8.2736,8.2911,8.0782,8.087,1792651,0
2014-04-28,8.2292,8.2825,8.0071,8.176,2568356,0
2014-04-29,8.371,8.4065,8.3267,8.3889,2213216,0
2014-04-30,8.4155,8.4777,8.3623,8.4244,3252563,0
2014-05-01,8.4332,8.4777,8.3801,8.4065,974405,0
2014-05-02,8.3623,8.4155,8.3534,8.3979,1241370,0
2014-05-05,8.2736,8.371,8.2292,8.3267,560628,0
2014-05-06,8.4688,8.4777,8.4065,8.4244,1211743,0
2014-05-07,8.4332,8.4777,8.3354,8.4421,1587927,0
2014-05-08,8.4332,8.6113,8.4244,8.4954,533277,0
2014-05-09,8.4332,8.451,8.3801,8.451,731984,0
2014-05-12,8.5751,8.6287,8.5662,8.6287,717359,0
2014-05-13,8.6547,8.6729,8.6287,8.6365,417782,0
2014-05-14,8.6287,8.6999,8.6021,8.6204,818620,0
2014-05-15,8.5572,8.5572,8.3087,8.3623,597850,0
2014-05-16,8.3001,8.3087,8.238,8.2911,491074,0
2014-05-19,8.3801,8.4954,8.3444,8.4954,594516,0
2014-05-20,8.3889,8.451,8.3087,8.3354,699575,0
2014-05-21,8.3623,8.4155,8.3444,8.3889,972536,0
2014-05-22,8.2469,8.2645,8.2112,8.238,688314,0
2014-05-23,8.2556,8.3444,8.2556,8.3267,351663,0
2014-05-27,8.6547,8.7094,8.6204,8.6819,946060,0
2014-05-28,8.7342,8.7525,8.6729,8.691,1050308,0
2014-05-29,8.8058,8.8502,8.7709,8.8243,1108185,0
2014-05-30,8.8771,8.8771,8.7976,8.8409,612126,0
2014-06-02,8.6999,8.7094,8.5483,8.5841,1324646,0
2014-06-03,8.5223,8.6113,8.5134,8.6021,1137193,0
2014-06-04,8.4688,8.5312,8.4598,8.5223,619074,0
2014-06-05,8.5312,8.5931,8.4954,8.5841,440019,0
2014-06-06,8.5483,8.5662,8.5223,8.5572,561872,0
2014-06-09,8.5044,8.6204,8.5044,8.6021,947194,0
2014-06-10,8.6021,8.7177,8.6021,8.691,795533,0
2014-06-11,8.5483,8.6021,8.5394,8.5483,741249,0
2014-06-12,8.5044,8.5751,8.4688,8.4954,694104,0
2014-06-13,8.5312,8.5394,8.4954,8.5044,728978,0
2014-06-16,8.4865,8.5223,8.4332,8.4598,515300,0
2014-06-17,8.5223,8.5931,8.5134,8.5751,305441,0
2014-06-18,8.4954,8.5134,8.4155,8.4865,631082,0
2014-06-19,8.4865,8.4954,8.4244,8.4598,235471,0
2014-06-20,8.3623,8.3801,8.2736,8.2911,571869,0
2014-06-23,8.3494,8.3585,8.2329,8.2688,1040485,0
2014-06-24,8.2419,8.3406,8.2062,8.2151,532051,0
2014-06-25,8.1882,8.2777,8.1882,8.2419,651341,0
2014-06-26,8.1702,8.1882,8.0357,8.0807,740555,0
2014-06-27,7.9553,8.0718,7.9463,8.0627,813516,0
2014-06-30,7.9553,8.0357,7.9463,7.9642,751707,0
2014-07-01,8.224,8.3672,8.224,8.3315,1124522,0
2014-07-02,8.3047,8.3494,8.2868,8.3047,665392,0
2014-07-03,8.3227,8.3943,8.3137,8.3672,362343,0
2014-07-07,8.1524,8.1882,8.0898,8.1164,710629,0
2014-07-08,7.9553,7.9553,7.8478,7.9103,903406,0
2014-07-09,8.0449,8.1074,8.0268,8.0718,636528,0
2014-07-10,7.8478,7.8926,7.7939,7.8659,1224793,0
2014-07-11,7.8388,7.8835,7.7939,7.8659,619308,0
2014-07-14,7.9463,7.9642,7.9017,7.9194,343653,0
2014-07-15,7.8926,7.9285,7.812,7.8568,361164,0
2014-07-16,8.1972,8.2599,8.1434,8.1972,720667,0
2014-07-17,8.1074,8.1702,7.9732,7.991,641149,0
2014-07-18,8,8.1882,8,8.1612,1180702,0
2014-07-21,8.1702,8.1882,8.0984,8.1702,806102,0
2014-07-22,8.3494,8.43,8.3494,8.3763,901626,0
2014-07-23,7.9821,8.009,7.8032,7.8032,2212873,0
2014-07-24,7.8388,7.8568,7.785,7.7939,992787,0
2014-07-25,7.7134,7.7403,7.6596,7.6774,1365172,0
2014-07-28,7.6327,7.7134,7.5791,7.6955,1347525,0
2014-07-29,7.5072,7.5521,7.4535,7.4717,1431963,0
2014-07-30,7.5699,7.6327,7.5431,7.6058,758357,0
2014-07-31,7.4177,7.4625,7.373,7.382,795063,0
2014-08-01,7.301,7.3191,7.1488,7.2028,1198830,0
2014-08-04,7.158,7.1846,7.0505,7.1401,916298,0
2014-08-05,7.0683,7.0953,6.9877,7.0238,453193,0
2014-08-06,6.9519,6.9968,6.907,6.9341,1399523,0
2014-08-07,7.0863,7.1309,6.9341,6.9519,733196,0
2014-08-08,6.9697,6.9877,6.925,6.9877,692115,0
2014-08-11,6.9968,7.0772,6.9968,7.0238,561576,0
2014-08-12,6.9877,7.0415,6.961,7.0147,370926,0
2014-08-13,7.0324,7.0953,7.0147,7.0683,549554,0
2014-08-14,7.1757,7.2028,7.1401,7.158,382221,0
2014-08-15,7.2297,7.2743,7.1488,7.2207,536513,0
2014-08-18,7.2297,7.2475,7.1937,7.2384,317793,0
2014-08-19,7.301,7.3371,7.2743,7.301,205996,0
2014-08-20,7.2834,7.3191,7.2565,7.301,1030212,0
2014-08-21,7.3641,7.4625,7.3551,7.4446,1245423,0
2014-08-22,7.3908,7.4625,7.3551,7.4268,892077,0
2014-08-25,7.4357,7.4625,7.4177,7.4268,327877,0
2014-08-26,7.5251,7.5521,7.5162,7.5251,463075,0
2014-08-27,7.4446,7.4717,7.4088,7.4268,452902,0
2014-08-28,7.3461,7.4088,7.3461,7.3641,762367,0
2014-08-29,7.4895,7.5344,7.4357,7.5251,592609,0
2014-09-02,7.561,7.6327,7.5344,7.561,691924,0
2014-09-03,7.6417,7.6596,7.5699,7.5971,769390,0
2014-09-04,7.5699,7.6238,7.5344,7.5521,302770,0
2014-09-05,7.6238,7.6417,7.5431,7.5971,358673,0
2014-09-08,7.5971,7.6238,7.5431,7.561,410869,0
2014-09-09,7.3283,7.3641,7.301,7.3191,687200,0
2014-09-10,7.2207,7.2743,7.1846,7.2656,670138,0
2014-09-11,7.2117,7.2297,7.167,7.2207,532156,0
2014-09-12,7.3461,7.373,7.2923,7.301,1671662,0
2014-09-15,7.2117,7.2117,7.1309,7.1757,1020799,0
2014-09-16,7.0953,7.1757,7.0772,7.167,1181893,0
2014-09-17,7.167,7.2743,7.167,7.2117,526965,0
2014-09-18,7.3908,7.4717,7.382,7.4268,1861409,0
2014-09-19,7.1042,7.1488,7.0238,7.0863,3119582,0
2014-09-22,6.9007,6.9007,6.792,6.8373,1455391,0
2014-09-23,6.8643,6.9277,6.8282,6.8373,1026706,0
2014-09-24,6.8282,6.9095,6.8191,6.8916,671033,0
2014-09-25,6.8552,6.8552,6.7558,6.8191,1140118,0
2014-09-26,6.8552,6.9095,6.8373,6.9095,572986,0
2014-09-29,6.8916,6.9549,6.8735,6.9459,1649885,0
2014-09-30,6.9549,7.0093,6.9277,6.964,835704,0
2014-10-01,6.9549,6.964,6.8643,6.8643,886484,0
2014-10-02,6.9277,6.937,6.8191,6.9187,745407,0
2014-10-03,6.9459,6.964,6.9277,6.9277,427470,0
2014-10-06,7.0184,7.0547,6.9459,6.9912,761203,0
2014-10-07,6.9095,6.9187,6.81,6.8191,918424,0
2014-10-08,6.7739,6.9095,6.7375,6.9095,752044,0
2014-10-09,6.8916,6.9095,6.6743,6.6924,712975,0
2014-10-10,6.5111,6.5293,6.2756,6.3029,3064713,0
2014-10-13,6.1036,6.1399,6.0133,6.0492,1612912,0
2014-10-14,6.1669,6.2941,6.149,6.1669,1226083,0
2014-10-15,6.0586,6.1309,5.9314,6.1036,1425906,0
2014-10-16,5.8954,6.0586,5.8864,6.0311,2220962,0
2014-10-17,6.0856,6.1399,6.0586,6.0945,1038837,0
2014-10-20,6.0586,6.149,6.0402,6.1216,499261,0
2014-10-21,6.1309,6.3121,6.1309,6.2756,1945854,0
2014-10-22,6.3029,6.3482,6.2305,6.2397,1992360,0
2014-10-23,6.3029,6.3844,6.2756,6.3121,1440479,0
2014-10-24,6.3029,6.3844,6.2847,6.3663,476085,0
2014-10-27,6.2487,6.3121,6.1944,6.2941,991877,0
2014-10-28,6.4025,6.5744,6.3844,6.5385,2056213,0
2014-10-29,5.8954,5.9407,5.7323,5.7686,4906500,0
2014-10-30,5.687,5.8591,5.6781,5.8139,1887980,0
2014-10-31,5.9767,6.0945,5.9407,6.0856,1131944,0
2014-11-03,6.1579,6.1852,6.1309,6.149,574900,0
2014-11-04,6.1764,6.1852,6.0763,6.1309,797073,0
2014-11-05,6.2034,6.2397,6.1579,6.2123,883152,0
2014-11-06,6.2756,6.3301,6.2397,6.2579,700580,0
2014-11-07,6.1852,6.2034,6.1309,6.1944,582671,0
2014-11-10,6.2305,6.2667,6.2212,6.2305,414815,0
2014-11-11,6.2212,6.2667,6.2123,6.2667,261491,0
2014-11-12,6.2305,6.2487,6.1944,6.2305,303129,0
2014-11-13,6.1128,6.2034,6.1036,6.1669,989507,0
2014-11-14,6.2667,6.3755,6.2579,6.3574,932703,0
2014-11-17,6.4567,6.4661,6.4025,6.4478,673060,0
2014-11-18,6.5293,6.6378,6.5022,6.6197,975228,0
2014-11-19,6.6832,6.7195,6.6562,6.7015,684596,0
2014-11-20,6.6378,6.7015,6.4208,6.5111,1307731,0
2014-11-21,6.5927,6.629,6.5567,6.6109,1255187,0
2014-11-24,6.6471,6.6562,6.6109,6.6562,612830,0
2014-11-25,6.7015,6.783,6.6832,6.7739,637205,0
2014-11-26,6.7467,6.8191,6.7375,6.8191,514861,0
2014-11-28,6.8191,6.8464,6.7739,6.7739,375028,0
2014-12-01,6.8009,6.81,6.7467,6.7647,542781,0
2014-12-02,6.7739,6.792,6.7286,6.7558,322581,0
2014-12-03,6.7558,6.8735,6.7558,6.8735,421237,0
2014-12-04,6.8373,6.8824,6.81,6.8552,488602,0
2014-12-05,6.9187,7.0184,6.8916,6.9821,926129,0
2014-12-08,6.9912,7.0364,6.9549,6.9912,1293179,0
2014-12-09,6.8552,6.9821,6.8282,6.9277,2179688,0
2014-12-10,6.9007,6.9187,6.6652,6.7104,2144449,0
2014-12-11,6.7375,6.8191,6.7375,6.783,1054013,0
2014-12-12,6.7467,6.7647,6.6109,6.6471,1677552,0
2014-12-15,6.6791,6.6883,6.4319,6.487,1316587,0
2014-12-16,6.5235,6.8257,6.5051,6.6516,1938957,0
2014-12-17,6.7158,6.8347,6.6791,6.8075,1412942,0
2014-12-18,6.844,7.0913,6.8257,7.0455,1648427,0
2014-12-19,6.8898,6.9907,6.8898,6.9721,1456250,0
2014-12-22,6.9721,7.0455,6.9449,7.0455,1084981,0
2014-12-23,6.9539,6.9814,6.9172,6.9631,917253,0
2014-12-24,6.9539,7.1005,6.9264,7.0455,446578,0
2014-12-26,7.0181,7.0638,6.9998,7.0181,405384,0
2014-12-29,6.9264,6.9998,6.9172,6.9539,906657,0
2014-12-30,6.9172,6.9449,6.8991,6.9081,725500,0
2014-12-31,6.8991,6.9631,6.8257,6.844,430551,0
2015-01-02,6.8623,6.9358,6.8257,6.9172,927203,0
2015-01-05,6.798,6.8166,6.6609,6.7526,1533093,0
2015-01-06,6.7616,6.7707,6.5967,6.6609,1163683,0
2015-01-07,6.734,6.8531,6.7066,6.8166,1501906,0
2015-01-08,6.8347,7.0364,6.8257,6.9907,2125115,0
2015-01-09,7.0364,7.0455,6.8716,7.0089,2267793,0
2015-01-12,6.9814,7.073,6.8991,7.0089,1482618,0
2015-01-13,6.9172,7.0824,6.8716,6.9172,2172926,0
2015-01-14,6.9907,7.0913,6.9721,7.0549,4993379,0
2015-01-15,7.0638,7.0913,6.9814,7.0364,1820084,0
2015-01-16,7.0181,7.1554,6.9539,7.1463,1522389,0
2015-01-20,7.2197,7.2746,7.1647,7.2471,3198789,0
2015-01-21,7.2378,7.3754,7.2197,7.3662,1086263,0
2015-01-22,7.3205,7.4669,7.2927,7.4488,5980214,0
2015-01-23,7.421,7.5861,7.403,7.5038,4591092,0
2015-01-26,7.7144,7.8518,7.687,7.806,1936466,0
2015-01-27,7.7236,7.7602,7.6322,7.6411,2565423,0
2015-01-28,7.4579,7.4852,7.3019,7.3205,6464346,0
2015-01-29,7.6322,7.7694,7.6044,7.7327,12957299,0
2015-01-30,7.6322,7.7144,7.5861,7.6044,4686248,0
2015-02-02,7.6503,7.7602,7.5495,7.7144,1790322,0
2015-02-03,7.7602,7.8793,7.7327,7.8611,5878360,0
2015-02-04,7.9527,8.0259,7.9159,7.9527,1842271,0
2015-02-05,7.9434,7.9801,7.8518,7.9618,1238052,0
2015-02-06,7.9434,7.9618,7.8244,7.8336,1078594,0
2015-02-09,7.7968,7.806,7.687,7.7786,822024,0
2015-02-10,7.9801,8.0625,7.9342,8.0534,926139,0
2015-02-11,8.017,8.0809,7.9801,8.0534,712035,0
2015-02-12,8.1543,8.3558,8.1174,8.3558,4768072,0
2015-02-13,8.2092,8.2183,8.0991,8.1634,1723294,0
2015-02-17,8.0259,8.1266,7.9527,8.1174,1391384,0
2015-02-18,8.1174,8.1543,8.0718,8.0718,1491155,0
2015-02-19,7.9983,8.0349,7.9527,7.9711,1303871,0
2015-02-20,7.9983,8.1909,7.9892,8.1725,804145,0
2015-02-23,8.1543,8.1634,8.0809,8.1451,1398347,0
2015-02-24,8.1174,8.2275,8.0902,8.2275,1178403,0
2015-02-25,8.1816,8.2458,8.1634,8.2275,1505727,0
2015-02-26,8.1725,8.2,8.1266,8.1634,1511540,0
2015-02-27,8.1084,8.1909,8.0349,8.1451,976935,0
2015-03-02,8.3192,8.429,8.3008,8.4016,2109138,0
2015-03-03,8.4565,8.6215,8.429,8.5848,8418981,0
2015-03-04,8.4199,8.5481,8.3466,8.493,3659014,0
2015-03-05,8.493,8.5665,8.4658,8.53,806370,0
2015-03-06,8.5206,8.5206,8.3833,8.4107,1587529,0
2015-03-09,8.429,8.475,8.3833,8.4658,2332231,0
2015-03-10,8.4565,8.53,8.4107,8.4565,1308443,0
2015-03-11,8.5206,8.6673,8.4841,8.6397,4265430,0
2015-03-12,8.5391,8.5572,8.2916,8.3924,2076613,0
2015-03-13,8.4382,8.475,8.4107,8.4382,3793810,0
2015-03-16,8.6947,8.9144,8.6763,8.8779,2281589,0
2015-03-17,8.8779,8.9974,8.8325,8.9974,2679643,0
2015-03-18,8.9237,9.0607,8.8234,9.0059,2021712,0
2015-03-19,8.7498,8.7957,8.6856,8.7773,1620927,0
2015-03-20,9.1167,9.1347,9.0523,9.1071,1309862,0
2015-03-23,9.1865,9.195,9.0465,9.0748,867215,0
2015-03-24,9.0937,9.1023,9.0192,9.0381,718533,0
2015-03-25,8.9638,8.9824,8.659,8.6773,1281780,0
2015-03-26,8.3723,8.3816,8.2243,8.3539,3441923,0
2015-03-27,8.4555,8.6312,8.4462,8.6312,1811047,0
2015-03-30,8.6773,8.7421,8.6773,8.7142,1331992,0
2015-03-31,8.5756,8.6312,8.548,8.5665,897185,0
2015-04-01,8.5849,8.5849,8.4555,8.5388,1013197,0
2015-04-02,8.659,8.6958,8.5665,8.6126,732384,0
2015-04-06,8.6219,8.6958,8.5942,8.6867,561408,0
2015-04-07,8.6312,8.6681,8.5388,8.5388,887491,0
2015-04-08,8.4649,8.5297,8.4462,8.4924,699919,0
2015-04-09,8.5297,8.548,8.4834,8.5297,684113,0
2015-04-10,8.6034,8.7329,8.5942,8.7234,765281,0
2015-04-13,8.8068,8.8436,8.7421,8.8068,881500,0
2015-04-14,8.7513,8.7604,8.6681,8.6958,535760,0
2015-04-15,8.7052,8.7234,8.6126,8.7142,691879,0
2015-04-16,8.7604,8.7791,8.6958,8.7698,683129,0
2015-04-17,8.548,8.548,8.4372,8.4924,698837,0
2015-04-20,8.4462,8.5756,8.4462,8.5109,504210,0
2015-04-21,8.8345,8.9451,8.8068,8.9172,1290826,0
2015-04-22,9.1299,9.2217,9.0937,9.1865,3059693,0
2015-04-23,8.8345,8.9451,8.7698,8.9172,1281564,0
2015-04-24,8.7698,8.7881,8.6681,8.7234,1156848,0
2015-04-27,8.8436,8.8995,8.8161,8.8622,828368,0
2015-04-28,8.659,8.6867,8.5756,8.6681,2019790,0
2015-04-29,8.4924,8.5849,8.4,8.4834,2372672,0
2015-04-30,7.4575,7.4575,7.3283,7.3558,4709200,0
2015-05-01,7.3466,7.3928,7.2913,7.3374,1322792,0
2015-05-04,7.2913,7.3003,7.1617,7.1803,1879871,0
2015-05-05,7.0323,7.0694,6.9492,6.9955,1954105,0
2015-05-06,7.1712,7.2266,7.0972,7.1525,1729525,0
2015-05-07,7.1433,7.208,7.1249,7.1712,1327967,0
2015-05-08,7.208,7.2541,7.1896,7.208,798933,0
2015-05-11,7.0602,7.2172,7.0417,7.1712,945022,0
2015-05-12,7.5683,7.5683,7.3836,7.4112,3258455,0
2015-05-13,7.4761,7.4944,7.3928,7.4021,1825007,0
2015-05-14,7.522,7.5869,7.4944,7.5592,994259,0
2015-05-15,7.5038,7.522,7.4575,7.5038,753198,0
2015-05-18,7.522,7.5407,7.4761,7.5314,599740,0
2015-05-19,7.4761,7.5038,7.4298,7.4667,608046,0
2015-05-20,7.6053,7.707,7.5683,7.6423,1675999,0
2015-05-21,7.5777,7.6239,7.5592,7.6239,848713,0
2015-05-22,7.5314,7.6053,7.4761,7.5592,2061450,0
2015-05-26,7.4851,7.4944,7.3558,7.4112,1182647,0
2015-05-27,7.439,7.6885,7.4298,7.6609,962120,0
2015-05-28,7.8919,7.9657,7.7811,7.8919,2256510,0
2015-05-29,7.8919,7.9289,7.8272,7.8549,1184279,0
2015-06-01,7.8549,7.8549,7.6978,7.8272,1815389,0
2015-06-02,7.9289,7.9657,7.8643,7.9103,1152256,0
2015-06-03,7.9381,7.9936,7.8919,7.9103,730219,0
2015-06-04,8.0211,8.0952,7.8919,7.9103,1259920,0
2015-06-05,7.7347,7.8179,7.6885,7.7811,753377,0
2015-06-08,7.7717,7.8734,7.7532,7.8087,892539,0
2015-06-09,7.7347,7.7901,7.6701,7.707,1500733,0
2015-06-10,7.8734,7.8826,7.7625,7.7811,753510,0
2015-06-11,7.7811,7.8549,7.7255,7.7717,790593,0
2015-06-12,7.6084,7.7018,7.5615,7.6831,767185,0
2015-06-15,7.4963,7.6084,7.4777,7.5991,1437322,0
2015-06-16,7.7203,7.7858,7.6364,7.7669,1177987,0
2015-06-17,7.5991,7.6177,7.4963,7.543,1920859,0
2015-06-18,7.459,7.7391,7.4498,7.5615,1598214,0
2015-06-19,7.543,7.5523,7.4215,7.459,1198875,0
2015-06-22,7.7391,7.8138,7.7296,7.7485,1280393,0
2015-06-23,7.8885,7.9349,7.8324,7.8418,897848,0
2015-06-24,7.7669,7.8138,7.6643,7.6924,1188379,0
2015-06-25,7.851,7.9258,7.795,7.879,1130641,0
2015-06-26,7.9911,8.0378,7.8605,7.9258,2340871,0
2015-06-29,7.7669,7.8697,7.6364,7.6551,2540113,0
2015-06-30,7.7577,7.7577,7.571,7.5805,5147645,0
2015-07-01,7.6271,7.6924,7.4777,7.5338,1737043,0
2015-07-02,7.5338,7.5523,7.459,7.5057,977138,0
2015-07-06,7.3562,7.6456,7.347,7.4498,2969339,0
2015-07-07,7.2444,7.3844,7.1137,7.3284,2291383,0
2015-07-08,7.1883,7.1883,7.0575,7.1137,2765061,0
2015-07-09,7.3376,7.3376,7.1228,7.1322,3185506,0
2015-07-10,7.4498,7.5057,7.3937,7.487,1326454,0
2015-07-13,7.3562,7.375,7.2722,7.3189,1742183,0
2015-07-14,7.3562,7.4215,7.3376,7.4031,917630,0
2015-07-15,7.487,7.5615,7.4031,7.4498,1826229,0
2015-07-16,7.5523,7.5523,7.4123,7.4403,1475884,0
2015-07-17,7.4683,7.515,7.4403,7.4777,1349700,0
2015-07-20,7.571,7.5896,7.4777,7.4777,1113610,0
2015-07-21,7.4683,7.5057,7.3562,7.375,1424255,0
2015-07-22,6.9456,6.9643,6.8615,6.9268,3821149,0
2015-07-23,7.431,7.5057,7.3656,7.459,3861854,0
2015-07-24,7.375,7.375,7.2161,7.2535,2536256,0
2015-07-27,7.2722,7.2816,7.1507,7.1696,1063692,0
2015-07-28,7.0575,7.2161,7.0295,7.1604,3605410,0
2015-07-29,7.2161,7.2722,7.1322,7.207,1991128,0
2015-07-30,7.1696,7.2816,7.1507,7.2444,1090364,0
2015-07-31,7.3284,7.3284,7.235,7.2535,790751,0
2015-08-03,7.2816,7.3097,7.1417,7.1507,1381732,0
2015-08-04,7.1137,7.1322,6.9923,7.0204,991602,0
2015-08-05,7.1507,7.2257,7.1417,7.1696,963214,0
2015-08-06,7.1137,7.1228,7.0014,7.0763,1014098,0
2015-08-07,7.095,7.2161,7.0668,7.207,858023,0
2015-08-10,7.1883,7.3284,7.1883,7.2911,832528,0
2015-08-11,7.207,7.2535,7.1417,7.1883,982470,0
2015-08-12,7.0389,7.1137,6.9548,7.0763,1485847,0
2015-08-13,6.9829,7.0014,6.899,6.899,948218,0
2015-08-14,6.8615,6.871,6.7869,6.8335,2113993,0
2015-08-17,6.7961,6.9175,6.7682,6.899,427940,0
2015-08-18,6.9364,6.9364,6.8055,6.8149,799215,0
2015-08-19,6.7587,6.8242,6.6841,6.7587,780360,0
2015-08-20,6.6936,6.6936,6.5069,6.5069,1303961,0
2015-08-21,6.6936,6.7869,6.4975,6.5257,2310128,0
2015-08-24,6.3386,6.6936,6.2175,6.4415,4717698,0
2015-08-25,6.7775,6.7961,6.5257,6.5257,2729500,0
2015-08-26,6.7495,6.7775,6.5257,6.7682,2179014,0
2015-08-27,6.8149,6.9082,6.7495,6.8615,1402402,0
2015-08-28,6.8149,6.871,6.7869,6.8335,821066,0
2015-08-31,6.7028,6.8055,6.6654,6.7216,1591146,0
2015-09-01,6.6936,6.7495,6.6002,6.6468,1073439,0
2015-09-02,6.7309,6.7495,6.6282,6.7401,820424,0
2015-09-03,6.8055,6.8801,6.7775,6.8149,912547,0
2015-09-04,6.7122,6.7495,6.6468,6.6841,452900,0
2015-09-08,7.0014,7.0109,6.9175,6.9923,1213336,0
2015-09-09,6.7028,6.7587,6.5534,6.5723,1287034,0
2015-09-10,6.5723,6.6654,6.5534,6.6282,925782,0
2015-09-11,6.5441,6.6002,6.5069,6.5908,807463,0
2015-09-14,6.4601,6.4975,6.4321,6.4601,447008,0
2015-09-15,6.5908,6.6654,6.5534,6.6654,1315101,0
2015-09-16,6.7028,6.7309,6.6468,6.7216,282903,0
2015-09-17,6.6562,6.8055,6.6468,6.7122,1029747,0
2015-09-18,6.5941,6.6224,6.49,6.5186,554669,0
2015-09-21,6.5186,6.5657,6.4618,6.509,718528,0
2015-09-22,6.3106,6.3201,6.1878,6.254,902712,0
2015-09-23,6.3013,6.3201,6.2256,6.2352,882177,0
2015-09-24,6.1406,6.1974,6.065,6.1501,1521074,0
2015-09-25,6.2823,6.3201,6.1594,6.2068,1420648,0
2015-09-28,6.1215,6.1312,5.9517,5.9706,1930072,0
2015-09-29,6.1312,6.2162,6.0839,6.1974,1362535,0
2015-09-30,6.3768,6.4429,6.358,6.4429,927057,0
2015-10-01,6.3673,6.3768,6.254,6.3389,887469,0
2015-10-02,6.3673,6.4713,6.3201,6.4618,740862,0
2015-10-05,6.5468,6.6224,6.5374,6.6035,780645,0
2015-10-06,6.7262,6.7736,6.6791,6.7357,1036404,0
2015-10-07,6.8681,6.9059,6.7549,6.8491,946746,0
2015-10-08,6.8114,6.9153,6.7549,6.9059,651841,0
2015-10-09,6.9814,7.0098,6.9247,6.9436,612780,0
2015-10-12,6.8398,6.8681,6.7926,6.8398,857044,0
2015-10-13,6.6697,6.7831,6.6697,6.6979,730277,0
2015-10-14,6.6886,6.8491,6.6791,6.8398,1129766,0
2015-10-15,6.8964,7.0285,6.8587,7.0098,1653524,0
2015-10-16,6.9909,7.057,6.9343,7.0475,926846,0
2015-10-19,7.0193,7.0663,6.9814,7.057,813655,0
2015-10-20,7.0285,7.0853,7.0285,7.0381,214893,0
2015-10-21,7.2271,7.2364,7.1421,7.1513,445639,0
2015-10-22,7.2837,7.3499,7.2649,7.3499,778758,0
2015-10-23,7.4065,7.435,7.3593,7.4254,518572,0
2015-10-26,7.161,7.1797,7.0098,7.0759,1041696,0
2015-10-27,7.0475,7.1042,6.8017,6.8587,3094180,0
2015-10-28,6.7452,6.8681,6.7262,6.8114,1520891,0
2015-10-29,6.358,6.4524,6.3296,6.4145,1955734,0
2015-10-30,6.49,6.5657,6.4713,6.509,1211271,0
2015-11-02,6.5941,6.6507,6.5847,6.6507,895639,0
2015-11-03,6.5657,6.6979,6.5564,6.6602,543660,0
2015-11-04,6.6791,6.6979,6.5847,6.6413,544844,0
2015-11-05,6.6979,6.7357,6.6507,6.6697,620191,0
2015-11-06,6.6979,6.7831,6.6791,6.7831,492849,0
2015-11-09,6.8398,6.8398,6.7169,6.7452,530110,0
2015-11-10,6.6697,6.7169,6.632,6.6886,413565,0
2015-11-11,6.7262,6.7549,6.6697,6.6791,326660,0
2015-11-12,6.6791,6.6979,6.6129,6.6129,382446,0
2015-11-13,6.5468,6.575,6.4807,6.528,415472,0
2015-11-16,6.4996,6.5941,6.49,6.5941,611723,0
2015-11-17,6.6224,6.6413,6.5374,6.5657,823639,0
2015-11-18,6.6602,6.7262,6.6224,6.7075,867462,0
2015-11-19,6.6697,6.764,6.6697,6.7169,663167,0
2015-11-20,6.7831,6.7926,6.6886,6.7262,613096,0
2015-11-23,6.764,6.7736,6.7075,6.7169,760869,0
2015-11-24,6.5564,6.632,6.5564,6.5847,842904,0
2015-11-25,6.5468,6.6507,6.5468,6.5941,660203,0
2015-11-27,6.8302,6.8491,6.7831,6.8114,842799,0
2015-11-30,6.8868,6.8964,6.8302,6.8587,916260,0
2015-12-01,6.9343,6.9625,6.8398,6.8775,1289175,0
2015-12-02,6.9153,6.953,6.8775,6.8868,1238218,0
2015-12-03,6.953,6.9718,6.8017,6.8491,1012730,0
2015-12-04,6.8775,6.9718,6.8302,6.9625,705508,0
2015-12-07,6.764,6.7926,6.7262,6.7452,832320,0
2015-12-08,6.5941,6.6129,6.5468,6.5564,878641,0
2015-12-09,6.6224,6.6791,6.528,6.5468,1497390,0
2015-12-10,6.5564,6.575,6.4713,6.4996,1443090,0
2015-12-11,6.3418,6.4183,6.2941,6.3034,1281512,0
2015-12-14,6.2747,6.3131,6.1696,6.1984,1191679,0
2015-12-15,6.361,6.4375,6.3228,6.3418,1648881,0
2015-12-16,6.3323,6.4087,6.2558,6.3801,844513,0
2015-12-17,6.4663,6.4757,6.3131,6.3228,816077,0
2015-12-18,6.246,6.3034,6.2175,6.2844,1338592,0
2015-12-21,6.3704,6.3992,6.3034,6.361,718223,0
2015-12-22,6.3896,6.4375,6.3323,6.4087,552674,0
2015-12-23,6.4663,6.5044,6.4375,6.4853,610856,0
2015-12-24,6.4853,6.5665,6.4757,6.5236,325776,0
2015-12-28,6.447,6.4948,6.404,6.4853,628890,0
2015-12-29,6.4853,6.5427,6.4853,6.5236,304671,0
2015-12-30,6.6001,6.6001,6.4948,6.5139,404304,0
2015-12-31,6.4278,6.4564,6.3704,6.3704,529378,0
2016-01-04,6.2652,6.3131,6.1886,6.3034,1132689,0
2016-01-05,6.208,6.2367,6.1231,6.208,816365,0
2016-01-06,6.0549,6.093,6.0069,6.0355,972052,0
2016-01-07,5.9591,6.0453,5.9306,5.9689,1177316,0
2016-01-08,5.9306,5.9689,5.7487,5.7487,888941,0
2016-01-11,6.0069,6.0355,5.8731,5.9497,2802033,0
2016-01-12,5.9879,6.0263,5.8491,5.9401,821554,0
2016-01-13,5.9306,5.9497,5.6913,5.6913,763412,0
2016-01-14,5.787,5.8349,5.6819,5.806,1150646,0
2016-01-15,5.4427,5.5536,5.4044,5.4523,1090850,0
2016-01-19,5.6819,5.787,5.6532,5.7105,972581,0
2016-01-20,5.7392,5.8445,5.6053,5.787,1343683,0
2016-01-21,5.7009,5.8731,5.6532,5.8445,849993,0
2016-01-22,5.9974,6.0549,5.9689,6.0355,664620,0
2016-01-25,6.0069,6.0643,5.9689,6.0069,409282,0
2016-01-26,6.1409,6.2269,6.074,6.1886,859579,0
2016-01-27,6.4757,6.5618,6.4087,6.4564,1664984,0
2016-01-28,6.5427,6.5618,6.3034,6.3418,2067510,0
2016-01-29,6.1216,6.2605,6.1216,6.2367,1960468,0
2016-02-01,6.1505,6.1505,6.0263,6.0835,1673487,0
2016-02-02,5.806,5.806,5.6434,5.6532,2419209,0
2016-02-03,5.634,5.7009,5.4616,5.6913,1906401,0
2016-02-04,5.6053,5.7678,5.6053,5.7487,1280633,0
2016-02-05,5.5767,5.5957,5.4523,5.4715,1123101,0
2016-02-08,5.1748,5.2084,5.1175,5.1844,1110853,0
2016-02-09,4.974,5.1652,4.9643,5.1175,1133487,0
2016-02-10,5.1175,5.1557,5.0695,5.0791,833159,0
2016-02-11,5.1078,5.127,5.0408,5.127,1126170,0
2016-02-12,5.0887,5.127,5.0219,5.127,497460,0
2016-02-16,5.1078,5.1748,5.0601,5.1557,1268930,0
2016-02-17,5.1844,5.3661,5.1844,5.3565,2234126,0
2016-02-18,5.519,5.5957,5.4762,5.5574,2388723,0
2016-02-19,5.5288,5.5717,5.5,5.519,932788,0
2016-02-22,5.6532,5.7105,5.634,5.6819,624617,0
2016-02-23,5.6053,5.6434,5.519,5.5288,498034,0
2016-02-24,5.3183,5.4044,5.2419,5.3853,860278,0
2016-02-25,5.4044,5.433,5.347,5.433,453419,0
2016-02-26,5.4427,5.4715,5.4044,5.4715,379279,0
2016-02-29,5.4905,5.5096,5.433,5.4427,382084,0
2016-03-01,5.567,5.6243,5.519,5.6053,423061,0
2016-03-02,5.5478,5.634,5.5382,5.634,505339,0
2016-03-03,5.6626,5.7726,5.6148,5.7678,797835,0
2016-03-04,5.634,5.6819,5.5909,5.6148,904413,0
2016-03-07,5.5574,5.6434,5.5478,5.6243,527208,0
2016-03-08,5.5767,5.5767,5.5,5.519,516110,0
2016-03-09,5.5382,5.5574,5.4905,5.5288,342039,0
2016-03-10,5.5767,5.6434,5.4809,5.519,453406,0
2016-03-11,5.634,5.7343,5.6148,5.7295,941417,0
2016-03-14,5.6722,5.6819,5.6243,5.6434,462006,0
2016-03-15,5.5767,5.5861,5.5288,5.5574,480838,0
2016-03-16,5.4809,5.7201,5.478,5.7201,1162390,0
2016-03-17,5.5478,5.5957,5.5154,5.567,786836,0
2016-03-18,5.5137,5.5378,5.465,5.5039,966474,0
2016-03-21,5.4796,5.4941,5.4262,5.4748,452233,0
2016-03-22,5.3293,5.3777,5.3097,5.3293,985165,0
2016-03-23,5.4748,5.4845,5.3388,5.3486,782871,0
2016-03-24,5.2321,5.3486,5.2321,5.3293,300053,0
2016-03-28,5.3293,5.3874,5.3195,5.3195,264407,0
2016-03-29,5.3195,5.4359,5.2904,5.4262,635964,0
2016-03-30,5.397,5.4359,5.3583,5.368,613631,0
2016-03-31,5.397,5.4457,5.3874,5.4166,1212839,0
2016-04-01,5.2321,5.368,5.203,5.368,1342522,0
2016-04-04,5.4262,5.4554,5.3777,5.397,987213,0
2016-04-05,5.1738,5.203,5.0767,5.0864,2850597,0
2016-04-06,5.0088,5.1254,4.9603,5.1059,1053061,0
2016-04-07,5.3388,5.3486,5.203,5.2419,3546071,0
2016-04-08,5.3777,5.4166,5.3486,5.368,1508295,0
2016-04-11,5.4554,5.5331,5.4359,5.4457,1077007,0
2016-04-12,5.3293,5.3583,5.2369,5.3195,902519,0
2016-04-13,5.465,5.5039,5.4262,5.4941,599279,0
2016-04-14,5.3002,5.3874,5.2419,5.3486,1525973,0
2016-04-15,5.5718,5.6398,5.5525,5.5718,1112249,0
2016-04-18,5.5331,5.5718,5.5184,5.5622,677964,0
2016-04-19,5.7174,5.7659,5.7077,5.7174,1174737,0
2016-04-20,5.6398,5.6689,5.5718,5.6205,782426,0
2016-04-21,5.6592,5.6787,5.5814,5.6205,600435,0
2016-04-22,5.6105,5.6787,5.6009,5.6495,549934,0
2016-04-25,5.6301,5.6543,5.5039,5.5137,682276,0
2016-04-26,5.6689,5.7174,5.6495,5.6592,899371,0
2016-04-27,6.1832,6.3193,6.164,6.3095,4355235,0
2016-04-28,6.1542,6.227,6.0573,6.0573,1304013,0
2016-04-29,6.1057,6.1155,5.9115,5.9601,1335739,0
2016-05-02,5.8631,5.9212,5.8437,5.9019,745838,0
2016-05-03,5.7369,5.7369,5.6009,5.6105,1104906,0
2016-05-04,5.5137,5.5331,5.4069,5.4069,1184200,0
2016-05-05,5.4166,5.4262,5.3583,5.368,985838,0
2016-05-06,5.3583,5.4261,5.3293,5.3777,712737,0
2016-05-09,5.3097,5.3195,5.1981,5.2514,1071415,0
2016-05-10,5.2419,5.3097,5.2224,5.3002,1006968,0
2016-05-11,5.1448,5.2709,5.1448,5.2419,888551,0
2016-05-12,5.2805,5.3002,5.1059,5.1837,775075,0
2016-05-13,5.1156,5.1788,5.0864,5.1059,738662,0
2016-05-16,5.1448,5.2128,5.1448,5.1932,647848,0
2016-05-17,5.2613,5.2805,5.1641,5.203,973444,0
2016-05-18,5.3777,5.5233,5.368,5.4748,1124600,0
2016-05-19,5.465,5.4941,5.4262,5.4554,790324,0
2016-05-20,5.5427,5.5913,5.5233,5.5814,766886,0
2016-05-23,5.6301,5.6787,5.5913,5.5913,711872,0
2016-05-24,5.6301,5.7564,5.6301,5.7465,579606,0
2016-05-25,5.8145,5.8824,5.7659,5.7951,1054455,0
2016-05-26,5.9019,5.9019,5.829,5.8631,656450,0
2016-05-27,5.8437,5.8728,5.8145,5.8533,379468,0
2016-05-31,5.8437,5.8473,5.7756,5.8437,706497,0
2016-06-01,5.7756,5.8243,5.7756,5.8145,573218,0
2016-06-02,5.7951,5.8533,5.7708,5.8533,1169266,0
2016-06-03,5.8921,5.9019,5.7951,5.834,1698556,0
2016-06-06,5.8728,5.9699,5.8631,5.9407,1185768,0
2016-06-07,6.0475,6.125,6.0377,6.0864,1189249,0
2016-06-08,6.0377,6.0573,5.9407,5.9795,650263,0
2016-06-09,5.7951,5.8728,5.7855,5.8728,795938,0
2016-06-10,5.6495,5.6592,5.5331,5.5622,1021093,0
2016-06-13,5.397,5.5233,5.397,5.4166,858355,0
2016-06-14,5.397,5.4748,5.3486,5.4748,1442487,0
2016-06-15,5.5233,5.5768,5.4941,5.5427,781579,0
2016-06-16,5.368,5.4845,5.3097,5.4554,1353847,0
2016-06-17,5.5249,5.5836,5.4661,5.5445,766849,0
2016-06-20,5.7405,5.7502,5.6718,5.6718,1072855,0
2016-06-21,5.76,5.7894,5.7159,5.7698,823557,0
2016-06-22,5.9364,5.9364,5.8089,5.8089,1485771,0
2016-06-23,6.0246,6.0735,5.9658,6.0636,992097,0
2016-06-24,5.5642,5.6818,5.4858,5.5053,2221087,0
2016-06-27,5.4367,5.4466,5.2799,5.4074,1384561,0
2016-06-28,5.5836,5.6424,5.5152,5.5642,1170604,0
2016-06-29,5.5836,5.6033,5.5299,5.5347,910281,0
2016-06-30,5.6424,5.7698,5.613,5.7698,835411,0
2016-07-01,5.7502,5.7796,5.7111,5.7305,851410,0
2016-07-05,5.5642,5.5642,5.3975,5.4171,1130059,0
2016-07-06,5.1917,5.3387,5.1527,5.3387,2893415,0
2016-07-07,5.3486,5.4074,5.2703,5.3291,1010579,0
2016-07-08,5.5445,5.613,5.5395,5.6033,1137831,0
2016-07-11,5.7405,5.8089,5.7305,5.7894,1002481,0
2016-07-12,5.8678,5.9071,5.8579,5.8678,774926,0
2016-07-13,5.9166,5.9265,5.8383,5.8678,657228,0
2016-07-14,5.9166,5.9265,5.8678,5.8971,903917,0
2016-07-15,5.8678,5.8776,5.8286,5.8483,572879,0
2016-07-18,5.8971,6.0441,5.8971,6.0048,1380290,0
2016-07-19,5.9854,6.0246,5.9658,5.9951,1315744,0
2016-07-20,6.1127,6.1371,6.0735,6.1127,1430967,0
2016-07-21,6.1813,6.2204,6.1223,6.1323,1127045,0
2016-07-22,6.1517,6.1715,6.1223,6.1715,636695,0
2016-07-25,6.2596,6.3184,6.2498,6.289,2329728,0
2016-07-26,6.2792,6.436,6.2694,6.4163,2795145,0
2016-07-27,6.9356,7.0826,6.9071,7.0628,4430389,0
2016-07-28,6.9991,7.0628,6.9991,7.0628,3777825,0
2016-07-29,7.1902,7.1951,7.1216,7.1707,1980711,0
2016-08-01,7.1314,7.1756,7.0922,7.1314,1766843,0
2016-08-02,6.9845,6.9845,6.867,6.9062,2141892,0
2016-08-03,6.8767,6.9356,6.8278,6.9257,4889280,0
2016-08-04,7.0922,7.1707,7.0873,7.1413,1867569,0
2016-08-05,7.1803,7.2392,7.1802,7.2196,772357,0
2016-08-08,7.2196,7.2686,7.2001,7.2295,1446506,0
2016-08-09,7.2392,7.2784,7.1902,7.2392,1237991,0
2016-08-10,7.2392,7.2491,7.1707,7.2097,1009422,0
2016-08-11,7.3078,7.3274,7.2686,7.3078,815393,0
2016-08-12,7.3371,7.3371,7.2784,7.3078,567082,0
2016-08-15,7.4744,7.5231,7.4303,7.4938,1940726,0
2016-08-16,7.3959,7.4156,7.3322,7.3567,2622882,0
2016-08-17,7.2883,7.3274,7.2295,7.3274,2241831,0
2016-08-18,7.4058,7.5331,7.3959,7.5135,1075809,0
2016-08-19,7.4547,7.5037,7.4498,7.484,2087117,0
2016-08-22,7.4938,7.5107,7.4352,7.484,1165444,0
2016-08-23,7.582,7.6556,7.582,7.6408,1252217,0
2016-08-24,7.484,7.5722,7.484,7.5428,2269493,0
2016-08-25,7.4938,7.5624,7.4645,7.5331,3149245,0
2016-08-26,7.5037,7.6017,7.3763,7.445,4510365,0
2016-08-29,7.3862,7.4645,7.3763,7.4156,1150942,0
2016-08-30,7.5037,7.5135,7.445,7.5037,1172602,0
2016-08-31,7.4156,7.445,7.2979,7.3763,1802838,0
2016-09-01,7.3763,7.4156,7.3274,7.3862,1749056,0
2016-09-02,7.1509,7.1707,7.0922,7.1413,2267661,0
2016-09-06,7.2588,7.3371,7.2491,7.2883,1768721,0
2016-09-07,7.4058,7.4938,7.3862,7.4547,1628317,0
2016-09-08,7.4938,7.5037,7.44,7.4547,1390601,0
2016-09-09,7.4058,7.4498,7.3274,7.3274,2444446,0
2016-09-12,7.2491,7.4352,7.2392,7.4058,1682547,0
2016-09-13,7.445,7.484,7.3763,7.4156,1958459,0
2016-09-14,7.4058,7.5231,7.4058,7.4744,3125255,0
2016-09-15,7.484,7.8465,7.484,7.68,6583665,0
2016-09-16,7.5823,7.6219,7.474,7.5528,4204554,0
2016-09-19,7.7007,7.7598,7.6711,7.681,4868572,0
2016-09-20,7.7993,7.8585,7.7894,7.8288,2745249,0
2016-09-21,7.8781,7.9768,7.8585,7.9669,2334558,0
2016-09-22,8.0853,8.0952,7.9768,7.9964,1851581,0
2016-09-23,7.9571,7.9867,7.8881,7.898,1107465,0
2016-09-26,7.9226,7.9571,7.8781,7.8881,1452149,0
2016-09-27,7.8288,7.9571,7.819,7.9472,1615756,0
2016-09-28,7.9867,8.0459,7.9373,8.0459,1626847,0
2016-09-29,7.8486,7.8881,7.6552,7.7894,3775137,0
2016-09-30,7.9472,8.0655,7.9276,8.0359,2374484,0
2016-10-03,7.9768,7.9964,7.9077,7.9373,1524654,0
2016-10-04,7.9472,7.9964,7.8288,7.8881,2589021,0
2016-10-05,7.9669,7.9964,7.9373,7.9571,1117899,0
2016-10-06,8.0359,8.0952,7.9817,8.0853,2539670,0
2016-10-07,8.1346,8.2036,8.0655,8.1938,1876900,0
2016-10-10,8.243,8.2923,8.1642,8.1838,2852207,0
2016-10-11,8.105,8.1149,7.8684,7.9373,3527044,0
2016-10-12,7.7302,7.8338,7.7007,7.7697,4329600,0
2016-10-13,7.8781,7.8781,7.7205,7.7993,4066510,0
2016-10-14,7.8881,7.9373,7.8338,7.8881,4869568,0
2016-10-17,7.9276,8.0359,7.9226,7.9964,2093308,0
2016-10-18,8.0755,8.2036,8.0163,8.1444,4205691,0
2016-10-19,8.1444,8.1642,8.0755,8.1346,2020558,0
2016-10-20,7.9472,7.9867,7.893,7.9669,3779799,0
2016-10-21,7.9472,7.9916,7.9176,7.9472,2070463,0
2016-10-24,7.9768,8.0141,7.9669,8.0064,2135277,0
2016-10-25,7.819,7.8781,7.7747,7.819,3849039,0
2016-10-26,7.7894,7.8684,7.7598,7.8388,2448131,0
2016-10-27,8.5585,8.6177,8.4796,8.5585,11115112,0
2016-10-28,8.8642,9.1501,8.8544,9.0812,5338474,0
2016-10-31,9.2291,9.3966,9.1501,9.3178,4372995,0
2016-11-01,9.1995,9.2389,9.0023,9.0713,3783761,0
2016-11-02,9.0023,9.0318,8.8642,8.874,3697043,0
2016-11-03,8.8939,8.9332,8.8051,8.8149,2999391,0
2016-11-04,8.879,8.8939,8.746,8.8247,3352810,0
2016-11-07,9.1008,9.2191,9.0614,9.2093,2439096,0
2016-11-08,9.16,9.2586,9.1256,9.2389,2421349,0
2016-11-09,9.0713,9.2783,9.0713,9.2685,2691839,0
2016-11-10,9.1501,9.298,8.874,8.9332,4083446,0
2016-11-11,8.8544,8.9332,8.7853,8.9332,2442597,0
2016-11-14,8.9035,9.0023,8.874,8.9924,2250131,0
2016-11-15,8.9035,9.1206,8.9035,9.1008,1740723,0
2016-11-16,8.8839,9.0762,8.8839,9.0516,1933822,0
2016-11-17,9.0614,9.1797,9.022,9.1403,1681729,0
2016-11-18,9.2783,9.3178,9.2093,9.2882,1970583,0
2016-11-21,9.3276,9.4559,9.3227,9.416,1692074,0
2016-11-22,9.723,9.791,9.653,9.743,4392970,0
2016-11-23,9.633,9.767,9.593,9.743,1961905,0
2016-11-25,9.683,9.713,9.653,9.693,728332,0
2016-11-28,9.574,9.658,9.554,9.613,1772451,0
2016-11-29,9.713,9.791,9.663,9.723,1588609,0
2016-11-30,9.919,10.117,9.889,10.068,6969731,0
2016-12-01,9.999,9.999,9.643,9.703,5163547,0
2016-12-02,9.673,9.859,9.633,9.791,2118600,0
2016-12-05,9.969,10.175,9.919,10.165,2076019,0
2016-12-06,10.175,10.324,10.155,10.304,2612661,0
2016-12-07,10.195,10.441,10.175,10.403,2395493,0
2016-12-08,10.364,10.688,10.354,10.629,3588802,0
2016-12-09,10.58,10.62,10.373,10.441,2594225,0
2016-12-12,10.422,10.422,10.264,10.364,2183828,0
2016-12-13,10.59,10.629,10.55,10.57,1489259,0
2016-12-14,10.55,10.6,10.456,10.471,1666740,0
2016-12-15,10.354,10.56,10.314,10.521,1923630,0
2016-12-16,10.769,10.789,10.661,10.69,2733095,0
2016-12-19,10.819,10.899,10.739,10.839,3087296,0
2016-12-20,10.855,10.982,10.855,10.948,1674251,0
2016-12-21,10.983,11.096,10.967,11.066,1567703,0
2016-12-22,11.156,11.166,10.928,10.997,2030387,0
2016-12-23,11.086,11.176,11.056,11.176,1387535,0
2016-12-27,11.116,11.246,11.106,11.236,1650442,0
2016-12-28,11.146,11.186,11.056,11.056,3327819,0
2016-12-29,11.106,11.136,11.027,11.116,1222775,0
2016-12-30,11.334,11.338,11.176,11.246,2260279,0
2017-01-03,11.046,11.056,10.749,10.879,3145868,0
2017-01-04,10.67,10.839,10.67,10.779,3790652,0
2017-01-05,10.819,11.007,10.809,10.839,2418274,0
2017-01-06,10.631,10.715,10.571,10.69,3061303,0
2017-01-09,10.889,11.116,10.889,11.046,3616530,0
2017-01-10,11.116,11.275,11.114,11.186,2218015,0
2017-01-11,11.216,11.363,11.176,11.353,2177688,0
2017-01-12,11.216,11.304,11.181,11.294,2474719,0
2017-01-13,11.433,11.562,11.423,11.523,1901675,0
2017-01-17,11.443,11.463,11.255,11.304,1963033,0
2017-01-18,11.275,11.443,11.275,11.343,2638733,0
2017-01-19,11.353,11.523,11.343,11.483,2861103,0
2017-01-20,11.433,11.542,11.433,11.503,2386877,0
2017-01-23,11.523,11.592,11.433,11.572,3731766,0
2017-01-24,11.71,11.929,11.7,11.879,8571478,0
2017-01-25,12.206,12.275,11.919,12.067,7867562,0
2017-01-26,12.682,13.056,12.622,12.811,16702201,0
2017-01-27,13.008,13.514,12.989,13.464,9115245,0
2017-01-30,13.345,13.355,13.177,13.335,8720440,0
2017-01-31,13.088,13.138,12.929,13.118,8575140,0
2017-02-01,13.554,13.612,13.375,13.564,5687814,0
2017-02-02,14.009,14.217,13.905,14.108,7837223,0
2017-02-03,14.039,14.312,14.029,14.237,6573927,0
2017-02-06,13.871,14.148,13.871,14.128,8150376,0
2017-02-07,14.088,14.283,14.078,14.207,4442903,0
2017-02-08,13.841,13.9,13.801,13.811,6005917,0
2017-02-09,13.514,13.672,13.474,13.534,10725589,0
2017-02-10,13.207,13.592,13.157,13.514,7533397,0
2017-02-13,13.652,13.722,13.554,13.632,5242502,0
2017-02-14,13.592,13.732,13.544,13.652,3034325,0
2017-02-15,13.564,13.89,13.544,13.861,6836798,0
2017-02-16,14.088,14.39,14.078,14.347,9442242,0
2017-02-17,13.93,14.153,13.851,14.128,8307483,0
2017-02-21,14.356,14.514,14.356,14.504,5435900,0
2017-02-22,14.831,14.99,14.752,14.97,10071495,0
2017-02-23,15.099,15.109,14.961,15.04,5036064,0
2017-02-24,14.693,14.98,14.614,14.861,4775591,0
2017-02-27,15.178,15.406,15.158,15.386,8009626,0
2017-02-28,15.089,15.218,15.079,15.119,6928897,0
2017-03-01,15.287,15.579,15.258,15.545,5643183,0
2017-03-02,15.317,15.486,15.317,15.436,7493700,0
2017-03-03,15.446,15.535,15.297,15.535,5199372,0
2017-03-06,15.238,15.332,15.158,15.287,7131027,0
2017-03-07,15.258,15.356,15.178,15.267,7107306,0
2017-03-08,15.396,15.501,15.376,15.446,5796634,0
2017-03-09,14.951,15.174,14.891,15.069,17131689,0
2017-03-10,15.138,15.158,14.99,15.119,5945991,0
2017-03-13,14.781,15.109,14.723,15.109,6363056,0
2017-03-14,15.099,15.119,14.99,15.109,2279969,0
2017-03-15,15.109,15.471,15.089,15.436,3440317,0
2017-03-16,15.496,15.594,15.356,15.416,3066458,0
2017-03-17,15.526,15.586,15.492,15.526,1795015,0
2017-03-20,15.407,15.467,15.298,15.328,7063391,0
2017-03-21,15.387,15.397,14.522,14.542,7896793,0
2017-03-22,14.77,15.079,14.642,15.079,6091862,0
2017-03-23,15.059,15.258,15,15.158,5910852,0
2017-03-24,15.855,15.914,15.715,15.785,6514453,0
2017-03-27,15.566,15.695,15.313,15.635,4472299,0
2017-03-28,15.526,15.645,15.464,15.566,3130147,0
2017-03-29,15.516,15.586,15.407,15.437,2878631,0
2017-03-30,15.387,15.432,15.288,15.347,4067647,0
2017-03-31,15.258,15.417,15.218,15.367,4150329,0
2017-04-03,15.338,15.362,15.079,15.188,5738909,0
2017-04-04,15.059,15.188,15.049,15.109,2424921,0
2017-04-05,15.258,15.377,15.079,15.099,5918879,0
2017-04-06,15.278,15.347,15.069,15.298,5129656,0
2017-04-07,15.347,15.546,15.318,15.457,3278426,0
2017-04-10,15.347,15.477,15.288,15.298,3489828,0
2017-04-11,15.198,15.198,14.832,14.97,4383876,0
2017-04-12,14.89,14.94,14.582,14.662,3976322,0
2017-04-13,14.492,14.755,14.458,14.522,4461426,0
2017-04-17,14.662,14.8,14.612,14.76,1661162,0
2017-04-18,14.363,14.602,14.344,14.492,4107534,0
2017-04-19,14.582,14.612,14.373,14.492,4276464,0
2017-04-20,14.8,14.82,14.672,14.76,2786375,0
2017-04-21,14.622,14.702,14.502,14.552,4160388,0
2017-04-24,15.158,15.427,15.089,15.347,6937782,0
2017-04-25,15.855,16.039,15.725,15.993,7262635,0
2017-04-26,15.875,15.933,15.576,15.725,5933680,0
2017-04-27,16.013,16.013,15.318,15.447,9473953,0
2017-04-28,15.845,16.073,15.795,15.894,6743335,0
2017-05-01,16.003,16.143,15.845,16.143,2561449,0
2017-05-02,16.451,16.471,16.252,16.391,5152297,0
2017-05-03,16.013,16.176,16.003,16.123,2456885,0
2017-05-04,15.983,16.143,15.983,16.123,2270696,0
2017-05-05,16.242,16.6,16.232,16.6,3383553,0
2017-05-08,16.242,16.44,16.242,16.311,4191055,0
2017-05-09,16.341,16.52,16.341,16.481,3176349,0
2017-05-10,16.61,16.759,16.59,16.759,4325303,0
2017-05-11,16.291,16.53,16.252,16.441,6562152,0
2017-05-12,16.54,16.58,16.391,16.53,2882456,0
2017-05-15,16.56,16.818,16.501,16.789,2923425,0
2017-05-16,16.799,17.057,16.799,17.047,4042199,0
2017-05-17,16.749,16.749,15.973,15.993,7694870,0
2017-05-18,15.715,16.183,15.685,16.083,6376464,0
2017-05-19,16.361,16.491,16.232,16.271,2946382,0
2017-05-22,16.023,16.193,16.013,16.183,4413247,0
2017-05-23,16.103,16.179,15.973,16.013,3817346,0
2017-05-24,16.183,16.301,16.133,16.262,2171165,0
2017-05-25,16.271,16.52,16.271,16.341,2087605,0
2017-05-26,16.173,16.431,16.138,16.401,2033436,0
2017-05-30,16.321,16.501,16.321,16.461,1644895,0
2017-05-31,16.61,16.65,16.291,16.371,2593265,0
2017-06-01,16.252,16.371,16.173,16.252,2244803,0
2017-06-02,16.53,16.669,16.371,16.659,3311385,0
2017-06-05,16.341,16.6,16.321,16.431,4272181,0
2017-06-06,16.163,16.351,16.133,16.271,6231653,0
2017-06-07,16.65,16.918,16.64,16.838,5562782,0
2017-06-08,16.968,17.236,16.808,17.236,3694224,0
2017-06-09,17.116,17.206,16.058,16.441,9514559,0
2017-06-12,15.695,15.695,15.228,15.596,10191366,0
2017-06-13,15.855,15.983,15.546,15.835,4841661,0
2017-06-14,15.825,15.855,15.074,15.328,4634683,0
2017-06-15,15.04,15.089,14.8,15.01,6719086,0
2017-06-16,15.148,15.338,15.04,15.128,5054073,0
2017-06-19,15.347,15.551,15.347,15.536,3650014,0
2017-06-20,15.387,15.437,15,15.02,3029815,0
2017-06-21,15.079,15.268,15,15.258,2361178,0
2017-06-22,14.702,15.059,14.557,14.9,6277973,0
2017-06-23,14.931,15.031,14.851,14.921,3804892,0
2017-06-26,14.911,14.981,14.422,14.512,4657089,0
2017-06-27,14.761,14.761,14.283,14.293,5074547,0
2017-06-28,14.462,14.801,14.283,14.761,4916123,0
2017-06-29,14.532,14.592,14.033,14.323,7115813,0
2017-06-30,14.392,14.522,14.253,14.343,3242057,0
2017-07-03,14.472,14.542,14.247,14.273,2548677,0
2017-07-05,14.582,14.692,14.422,14.642,4421305,0
2017-07-06,14.572,14.841,14.482,14.712,4430026,0
2017-07-07,14.911,15.121,14.901,15.091,4712814,0
2017-07-10,15.16,15.4,15.136,15.37,4025421,0
2017-07-11,15.48,15.549,15.17,15.41,4481140,0
2017-07-12,15.639,15.819,15.589,15.799,5478089,0
2017-07-13,15.869,15.908,15.599,15.739,5775056,0
2017-07-14,15.749,16.088,15.694,16.038,3853359,0
2017-07-17,16.028,16.038,15.852,15.908,2130411,0
2017-07-18,15.759,15.898,15.689,15.849,2858246,0
2017-07-19,16.158,16.248,16.048,16.208,4165869,0
2017-07-20,16.507,16.522,16.188,16.487,4415812,0
2017-07-21,16.287,16.407,16.188,16.397,3663760,0
2017-07-24,16.577,16.666,16.467,16.656,3584199,0
2017-07-25,16.746,16.766,16.613,16.647,4465904,0
2017-07-26,16.986,17.026,16.786,17.006,5522470,0
2017-07-27,17.026,17.095,16.008,16.467,7023722,0
2017-07-28,16.647,16.756,16.547,16.706,4482808,0
2017-07-31,16.926,16.996,16.696,16.806,4589696,0
2017-08-01,16.996,17.045,16.776,16.876,3005848,0
2017-08-02,17.255,17.285,16.996,17.115,4823659,0
2017-08-03,17.275,17.395,17.155,17.325,3288536,0
2017-08-04,17.115,17.225,16.891,17.026,3342877,0
2017-08-07,17.045,17.295,16.956,17.275,2456755,0
2017-08-08,17.235,17.415,17.065,17.135,3936757,0
2017-08-09,17.055,17.17,16.976,17.085,2874441,0
2017-08-10,17.055,17.075,16.467,16.477,6591556,0
2017-08-11,16.347,16.587,16.248,16.577,3969958,0
2017-08-14,16.617,16.876,16.617,16.816,2186469,0
2017-08-15,16.726,16.911,16.691,16.816,1643435,0
2017-08-16,16.866,17.045,16.846,16.996,2216593,0
2017-08-17,16.986,16.996,16.537,16.547,4160394,0
2017-08-18,16.587,16.676,16.457,16.547,3278771,0
2017-08-21,16.617,16.659,16.467,16.607,2228871,0
2017-08-22,16.696,16.941,16.696,16.916,1749959,0
2017-08-23,16.876,17.035,16.866,17.006,1894597,0
2017-08-24,17.016,17.045,16.856,16.896,2138844,0
2017-08-25,17.075,17.19,16.976,17.055,3178133,0
2017-08-28,17.065,17.205,17.021,17.185,1569067,0
2017-08-29,16.866,17.075,16.856,16.976,2482639,0
2017-08-30,16.866,16.986,16.786,16.926,2701037,0
2017-08-31,17.275,17.444,17.185,17.395,4108375,0
2017-09-01,17.534,17.544,17.355,17.424,3815882,0
2017-09-05,17.714,17.843,17.525,17.724,5541171,0
2017-09-06,17.873,18.143,17.813,17.973,4979267,0
2017-09-07,18.342,18.711,18.187,18.691,7780541,0
2017-09-08,18.741,18.83,18.542,18.631,6691116,0
2017-09-11,18.691,19.04,18.691,19,5710625,0
2017-09-12,19.17,19.17,18.522,18.581,6198181,0
2017-09-13,18.721,18.781,18.621,18.691,3769945,0
2017-09-14,18.781,19.09,18.761,18.96,3733490,0
2017-09-15,19.12,19.2,19.07,19.14,2961549,0
2017-09-18,19.38,19.68,19.38,19.6,4022791,0
2017-09-19,19.69,19.9,19.58,19.89,3569835,0
2017-09-20,19.72,19.79,19.19,19.53,4272607,0
2017-09-21,19.51,19.59,19.3,19.49,2774181,0
2017-09-22,19.63,19.695,19.48,19.63,2235524,0
2017-09-25,19.17,19.2001,18.415,18.61,5986460,0
2017-09-26,18.59,18.7654,18.49,18.57,2616498,0
2017-09-27,18.74,19.21,18.72,19.11,2926258,0
2017-09-28,19.08,19.24,19.01,19.23,1690858,0
2017-09-29,19.25,19.43,19.19,19.42,2017701,0
2017-10-02,19.69,19.935,19.665,19.84,3982023,0
2017-10-03,19.94,20.04,19.83,19.92,2348000,0
2017-10-04,19.98,20.01,19.775,19.95,4597642,0
2017-10-05,19.87,19.87,19.6,19.71,2183912,0
2017-10-06,19.64,19.82,19.58,19.73,3887238,0
2017-10-09,19.71,19.78,19.59,19.66,1584276,0
2017-10-10,19.75,19.78,19.46,19.76,3464184,0
2017-10-11,19.83,20.03,19.8,20.02,3297057,0
2017-10-12,19.94,20.08,19.87,19.87,2658166,0
2017-10-13,20.01,20.18,19.95,19.98,2046905,0
2017-10-16,20.11,20.18,19.96,20.1,2621350,0
2017-10-17,20.18,20.1873,20.06,20.07,2919226,0
2017-10-18,20.17,20.18,19.68,19.87,4145206,0
2017-10-19,19.46,19.77,19.33,19.75,3156395,0
2017-10-20,19.87,20,19.77,19.92,2848849,0
2017-10-23,20.26,20.91,20.21,20.71,5978553,0
2017-10-24,20.94,21.15,20.82,21.11,4901740,0
2017-10-25,21.18,21.365,20.64,20.9,4855211,0
2017-10-26,22.5,23.34,22.48,23.08,9176440,0
2017-10-27,23.08,23.37,22.8,23.29,5044166,0
2017-10-30,23.75,23.97,23.45,23.55,5155309,0
2017-10-31,23.48,23.64,23.4,23.57,4375580,0
2017-11-01,23.81,24,23.58,23.78,3976225,0
2017-11-02,23.63,23.98,23.59,23.97,3402071,0
2017-11-03,24.36,24.58,24.18,24.58,4227369,0
2017-11-06,24.37,24.8,24.36,24.78,4923263,0
2017-11-07,24.29,24.48,24.22,24.41,5083389,0
2017-11-08,24.3,24.73,24.24,24.68,3408708,0
2017-11-09,23.79,23.85,23.01,23.4,9833127,0
2017-11-10,23.71,24.05,23.64,24,2938719,0
