Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.533,10.599,10.367,10.533,233685,0
2005-02-28,10.479,10.533,10.367,10.495,212562,0
2005-03-01,10.44,10.629,10.44,10.551,179403,0
2005-03-02,10.574,10.709,10.472,10.551,393651,0
2005-03-03,10.542,10.731,10.542,10.605,297303,0
2005-03-04,10.517,10.852,10.495,10.812,450235,0
2005-03-07,10.845,10.859,10.591,10.591,466207,0
2005-03-08,10.542,10.725,10.495,10.599,461636,0
2005-03-09,10.875,10.875,10.44,10.449,222547,0
2005-03-10,10.44,10.574,10.375,10.391,236159,0
2005-03-11,10.431,10.472,10.338,10.44,275668,0
2005-03-14,10.4,10.501,10.375,10.44,174865,0
2005-03-15,10.495,10.551,10.367,10.4,152736,0
2005-03-16,10.4,10.566,10.321,10.517,396587,0
2005-03-17,10.566,10.646,10.487,10.495,330305,0
2005-03-18,10.574,10.582,10.226,10.566,779893,0
2005-03-21,10.605,10.605,10.431,10.44,241234,0
2005-03-22,10.4,10.605,10.338,10.44,208642,0
2005-03-23,10.4,10.422,10.321,10.321,193935,0
2005-03-24,10.338,10.44,10.234,10.264,325710,0
2005-03-28,10.241,10.4,10.241,10.264,397220,0
2005-03-29,10.234,10.391,10.108,10.193,392682,0
2005-03-30,10.131,10.4,10.131,10.4,262790,0
2005-03-31,10.4,10.4,10.153,10.297,337263,0
2005-04-01,10.281,10.367,10.026,10.075,331949,0
2005-04-04,10.153,10.272,9.981,10.123,297740,0
2005-04-05,10.201,10.329,10.17,10.234,449899,0
2005-04-06,10.297,10.479,10.248,10.344,351425,0
2005-04-07,10.375,10.4,10.234,10.329,156928,0
2005-04-08,10.338,10.383,10.17,10.209,176182,0
2005-04-11,10.17,10.281,10.065,10.123,189973,0
2005-04-12,10.034,10.321,9.938,10.234,266713,0
2005-04-13,10.255,10.264,9.989,9.997,155682,0
2005-04-14,10.092,10.17,9.981,10.018,242837,0
2005-04-15,10.092,10.099,9.798,9.885,311537,0
2005-04-18,9.86,10.186,9.776,10.108,297863,0
2005-04-19,10.131,10.201,10.083,10.123,202384,0
2005-04-20,10.218,10.272,10.018,10.131,374637,0
2005-04-21,10.131,10.495,10.108,10.321,411311,0
2005-04-22,10.344,10.551,10.264,10.367,351597,0
2005-04-25,10.329,10.487,10.255,10.391,298290,0
2005-04-26,10.409,10.44,10.226,10.321,303112,0
2005-04-27,10.367,10.646,10.209,10.409,180440,0
2005-04-28,10.351,10.414,10.264,10.338,273675,0
2005-04-29,10.305,10.391,10.226,10.344,184660,0
2005-05-02,10.367,10.638,10.313,10.638,247341,0
2005-05-03,10.613,10.613,10.338,10.367,294446,0
2005-05-04,10.367,10.613,10.367,10.566,236011,0
2005-05-05,10.509,10.709,10.479,10.654,152750,0
2005-05-06,10.709,10.709,10.422,10.526,138449,0
2005-05-09,10.479,10.591,10.431,10.542,125191,0
2005-05-10,10.56,10.56,10.44,10.517,143035,0
2005-05-11,10.44,10.613,10.367,10.599,228026,0
2005-05-12,10.62,10.629,10.383,10.422,226541,0
2005-05-13,10.495,10.495,10.313,10.367,203436,0
2005-05-16,10.272,10.56,10.272,10.533,207928,0
2005-05-17,10.44,10.662,10.367,10.62,183395,0
2005-05-18,10.605,10.852,10.605,10.845,293394,0
2005-05-19,10.748,10.837,10.654,10.788,132638,0
2005-05-20,10.82,10.82,10.629,10.669,136775,0
2005-05-23,10.669,10.852,10.629,10.662,173485,0
2005-05-24,10.605,10.771,10.591,10.709,252052,0
2005-05-25,10.765,10.765,10.526,10.582,121143,0
2005-05-26,10.56,10.771,10.56,10.748,212076,0
2005-05-27,10.684,10.804,10.582,10.613,152865,0
2005-05-31,10.56,10.739,10.501,10.509,241154,0
2005-06-01,10.599,10.748,10.495,10.693,335293,0
2005-06-02,10.551,10.709,10.509,10.677,322849,0
2005-06-03,10.693,10.748,10.551,10.739,514983,0
2005-06-06,10.684,10.82,10.677,10.765,342150,0
2005-06-07,10.788,10.852,10.662,10.662,387744,0
2005-06-08,10.765,10.765,10.56,10.629,261397,0
2005-06-09,10.599,10.669,10.551,10.62,292477,0
2005-06-10,10.662,10.765,10.638,10.739,172572,0
2005-06-13,10.731,10.845,10.693,10.765,139194,0
2005-06-14,10.804,10.837,10.731,10.82,248311,0
2005-06-15,10.709,10.852,10.709,10.852,281395,0
2005-06-16,10.788,11.034,10.788,11.017,373661,0
2005-06-17,11.025,11.113,10.964,11.017,850592,0
2005-06-20,10.994,11.097,10.971,10.986,466414,0
2005-06-21,11.002,11.16,11.002,11.088,459585,0
2005-06-22,11.105,11.105,11.01,11.075,377801,0
2005-06-23,11.041,11.137,11.041,11.113,262060,0
2005-06-24,11.144,11.144,11.01,11.105,355614,0
2005-06-27,11.097,11.247,11.066,11.16,336604,0
2005-06-28,11.144,11.304,11.144,11.215,331569,0
2005-06-29,11.297,11.304,11.169,11.239,168297,0
2005-06-30,11.264,11.407,11.2,11.239,394285,0
2005-07-01,11.264,11.359,11.186,11.264,281199,0
2005-07-05,11.2,11.493,11.194,11.469,288937,0
2005-07-06,11.407,11.502,11.288,11.312,304365,0
2005-07-07,11.178,11.304,11.16,11.231,256890,0
2005-07-08,11.255,11.431,11.215,11.415,417346,0
2005-07-11,11.359,11.55,11.247,11.407,565589,0
2005-07-12,11.382,11.446,11.231,11.35,428397,0
2005-07-13,11.407,11.455,11.273,11.39,221435,0
2005-07-14,11.477,11.484,11.231,11.239,215720,0
2005-07-15,11.129,11.312,11.088,11.297,289109,0
2005-07-18,11.255,11.281,11.129,11.194,156140,0
2005-07-19,11.215,11.281,11.129,11.239,163557,0
2005-07-20,11.239,11.399,11.186,11.359,119872,0
2005-07-21,11.399,11.399,11.057,11.088,165715,0
2005-07-22,11.144,11.325,11.082,11.304,447454,0
2005-07-25,11.297,11.297,10.964,11.066,469436,0
2005-07-26,11.215,11.325,11.105,11.304,339573,0
2005-07-27,11.325,11.325,11.088,11.122,296043,0
2005-07-28,11.088,11.334,11.057,11.304,334467,0
2005-07-29,11.223,11.334,11.194,11.2,258376,0
2005-08-01,11.264,11.334,11.178,11.281,215501,0
2005-08-02,11.281,11.366,11.231,11.366,187666,0
2005-08-03,11.304,11.431,11.231,11.374,203278,0
2005-08-04,11.325,11.334,11.207,11.247,295140,0
2005-08-05,11.255,11.255,11.066,11.105,195155,0
2005-08-08,11.16,11.359,11.088,11.343,397982,0
2005-08-09,11.304,11.35,11.169,11.194,287016,0
2005-08-10,11.325,11.366,11.122,11.129,212482,0
2005-08-11,11.129,11.438,11.129,11.423,253237,0
2005-08-12,11.469,11.477,11.273,11.343,184013,0
2005-08-15,11.312,11.399,11.169,11.231,421629,0
2005-08-16,11.16,11.247,11.16,11.186,306625,0
2005-08-17,11.186,11.247,11.129,11.144,482151,0
2005-08-18,11.129,11.151,11.017,11.017,313051,0
2005-08-19,11.017,11.105,11.017,11.034,216413,0
2005-08-22,10.994,11.105,10.994,11.057,380643,0
2005-08-23,11.113,11.129,11.002,11.017,173278,0
2005-08-24,11.082,11.088,10.94,10.94,189344,0
2005-08-25,10.948,11.017,10.882,10.948,120754,0
2005-08-26,10.882,10.964,10.771,10.804,163637,0
2005-08-29,10.771,10.845,10.709,10.804,282871,0
2005-08-30,10.771,10.771,10.654,10.669,224989,0
2005-08-31,10.684,10.804,10.654,10.804,267433,0
2005-09-01,10.845,10.897,10.739,10.89,331014,0
2005-09-02,10.829,10.868,10.748,10.829,175033,0
2005-09-06,10.882,10.971,10.82,10.948,193051,0
2005-09-07,10.89,10.979,10.852,10.932,231976,0
2005-09-08,10.837,10.948,10.837,10.94,208254,0
2005-09-09,10.948,11.066,10.948,11.066,161553,0
2005-09-12,11.01,11.186,11.01,11.137,144892,0
2005-09-13,11.066,11.105,10.882,10.994,223464,0
2005-09-14,10.932,11.017,10.932,10.979,203495,0
2005-09-15,10.948,11.088,10.948,11.075,204153,0
2005-09-16,11.122,11.231,11.066,11.215,719543,0
2005-09-19,11.186,11.247,11.105,11.239,383599,0
2005-09-20,11.186,11.312,11.066,11.215,396029,0
2005-09-21,11.178,11.231,11.017,11.113,329406,0
2005-09-22,11.017,11.113,10.986,11.025,206265,0
2005-09-23,10.986,11.041,10.948,10.986,398598,0
2005-09-26,11.048,11.231,11.002,11.057,488782,0
2005-09-27,11.017,11.088,10.923,10.948,475658,0
2005-09-28,10.956,10.979,10.78,10.897,224934,0
2005-09-29,10.89,11.194,10.852,11.178,229545,0
2005-09-30,11.097,11.215,10.971,11.066,175615,0
2005-10-03,11.017,11.366,10.852,11.075,311999,0
2005-10-04,11.082,11.194,11.01,11.01,312542,0
2005-10-05,10.979,11.105,10.765,10.771,388106,0
2005-10-06,10.78,11.002,10.709,10.771,683312,0
2005-10-07,10.829,10.837,10.693,10.748,650852,0
2005-10-10,10.718,10.718,10.464,10.501,443543,0
2005-10-11,10.526,10.551,10.359,10.367,541877,0
2005-10-12,10.313,10.351,9.972,10.116,639259,0
2005-10-13,10.17,10.409,10.05,10.272,319464,0
2005-10-14,10.344,10.479,10.209,10.449,149991,0
2005-10-17,10.495,10.56,10.281,10.495,211793,0
2005-10-18,10.472,10.566,10.255,10.272,364563,0
2005-10-19,10.218,10.472,10.178,10.457,499002,0
2005-10-20,10.383,10.431,10.17,10.264,208000,0
2005-10-21,10.234,10.422,10.17,10.186,267879,0
2005-10-24,9.789,10.075,9.789,10.075,1058053,0
2005-10-25,10.034,10.05,9.964,10.041,667109,0
2005-10-26,9.981,10.116,9.909,9.997,483833,0
2005-10-27,9.989,10.034,9.782,9.805,608566,0
2005-10-28,9.805,9.893,9.776,9.836,517123,0
2005-10-31,9.812,9.923,9.798,9.828,498573,0
2005-11-01,9.852,9.931,9.767,9.931,385117,0
2005-11-02,9.923,10.075,9.878,10.026,251989,0
2005-11-03,10.005,10.075,9.885,9.9,231085,0
2005-11-04,9.9,10.116,9.828,9.964,226870,0
2005-11-07,9.938,10.108,9.878,10.034,237529,0
2005-11-08,10.05,10.05,9.878,9.909,172051,0
2005-11-09,9.931,10.145,9.893,10.026,216915,0
2005-11-10,10.083,10.272,9.828,10.255,218592,0
2005-11-11,10.209,10.281,10.092,10.218,100617,0
2005-11-14,10.255,10.255,9.923,10.057,168440,0
2005-11-15,10.013,10.099,9.972,9.989,229481,0
2005-11-16,9.972,10.057,9.759,9.767,249702,0
2005-11-17,9.812,9.9,9.759,9.812,188754,0
2005-11-18,9.931,9.964,9.75,9.938,280336,0
2005-11-21,9.916,9.989,9.759,9.812,385517,0
2005-11-22,9.776,9.878,9.759,9.86,320160,0
2005-11-23,9.836,9.869,9.75,9.759,289352,0
2005-11-25,9.662,9.789,9.662,9.742,113704,0
2005-11-28,9.677,9.798,9.633,9.735,393935,0
2005-11-29,9.782,9.812,9.686,9.694,226583,0
2005-11-30,9.7,9.844,9.694,9.812,295710,0
2005-12-01,9.726,10.034,9.677,10.013,239860,0
2005-12-02,10.005,10.041,9.759,9.812,240450,0
2005-12-05,9.844,9.844,9.662,9.75,392728,0
2005-12-06,9.828,9.878,9.686,9.694,298541,0
2005-12-07,9.742,9.789,9.677,9.735,311929,0
2005-12-08,9.726,9.798,9.654,9.7,317003,0
2005-12-09,9.759,9.836,9.64,9.75,348740,0
2005-12-12,9.759,9.759,9.64,9.709,232166,0
2005-12-13,9.759,9.885,9.645,9.789,220263,0
2005-12-14,9.812,9.946,9.742,9.86,284187,0
2005-12-15,9.812,9.852,9.654,9.812,393431,0
2005-12-16,9.836,9.955,9.726,9.878,865101,0
2005-12-19,9.931,9.931,9.726,9.776,353989,0
2005-12-20,9.75,9.923,9.677,9.789,227976,0
2005-12-21,9.805,10.005,9.735,9.997,278978,0
2005-12-22,9.964,10.034,9.869,9.9,202292,0
2005-12-23,9.916,10.099,9.878,10.065,152708,0
2005-12-27,10.018,10.123,9.972,9.997,276528,0
2005-12-28,10.075,10.075,9.878,10.005,235989,0
2005-12-29,9.997,10.05,9.923,9.981,232184,0
2005-12-30,9.981,9.989,9.812,9.916,286860,0
2006-01-03,9.878,10.075,9.798,10.005,458782,0
2006-01-04,10.005,10.145,10.005,10.123,291686,0
2006-01-05,10.083,10.255,10.083,10.218,221929,0
2006-01-06,10.218,10.464,10.218,10.359,314162,0
2006-01-09,10.321,10.44,10.248,10.29,359620,0
2006-01-10,10.218,10.359,10.218,10.338,306173,0
2006-01-11,10.281,10.367,10.201,10.329,272298,0
2006-01-12,10.255,10.383,10.255,10.344,136240,0
2006-01-13,10.272,10.457,10.264,10.329,322476,0
2006-01-17,10.234,10.351,10.178,10.329,185431,0
2006-01-18,10.209,10.464,10.209,10.457,245103,0
2006-01-19,10.431,10.701,10.4,10.56,223528,0
2006-01-20,10.669,10.669,10.313,10.391,315627,0
2006-01-23,10.321,10.464,10.321,10.4,212248,0
2006-01-24,10.383,10.56,10.329,10.509,260895,0
2006-01-25,10.472,10.591,10.422,10.533,204002,0
2006-01-26,10.582,10.669,10.464,10.654,346854,0
2006-01-27,10.662,10.718,10.533,10.582,290345,0
2006-01-30,10.566,10.613,10.517,10.591,297675,0
2006-01-31,10.574,10.731,10.464,10.629,509438,0
2006-02-01,10.566,10.669,10.501,10.599,343134,0
2006-02-02,10.533,10.638,10.495,10.582,488211,0
2006-02-03,10.495,10.599,10.449,10.517,588476,0
2006-02-06,10.495,10.495,10.383,10.44,312469,0
2006-02-07,10.422,10.517,10.297,10.367,292942,0
2006-02-08,10.383,10.383,10.234,10.297,188633,0
2006-02-09,10.338,10.383,10.218,10.29,216447,0
2006-02-10,10.281,10.591,10.264,10.582,265491,0
2006-02-13,10.582,10.669,10.449,10.599,281654,0
2006-02-14,10.646,10.654,10.457,10.62,252941,0
2006-02-15,10.638,10.812,10.551,10.812,285596,0
2006-02-16,10.78,10.852,10.718,10.78,224215,0
2006-02-17,10.812,10.829,10.613,10.739,177814,0
2006-02-21,10.709,10.765,10.517,10.574,203923,0
2006-02-22,10.582,10.852,10.542,10.739,156581,0
2006-02-23,10.677,10.845,10.574,10.725,172277,0
2006-02-24,10.677,10.731,10.542,10.718,162208,0
2006-02-27,10.684,10.859,10.629,10.796,267579,0
2006-02-28,10.725,10.765,10.613,10.646,236436,0
2006-03-01,10.613,10.788,10.613,10.739,247941,0
2006-03-02,10.765,10.788,10.701,10.748,201826,0
2006-03-03,10.693,10.923,10.669,10.78,266402,0
2006-03-06,10.812,10.812,10.638,10.731,261537,0
2006-03-07,10.709,10.796,10.605,10.757,210163,0
2006-03-08,10.709,10.78,10.629,10.669,364504,0
2006-03-09,10.718,10.788,10.693,10.771,339922,0
2006-03-10,10.731,10.94,10.646,10.923,216976,0
2006-03-13,10.923,11.129,10.923,11.048,531906,0
2006-03-14,11.01,11.122,10.852,11.088,421276,0
2006-03-15,11.057,11.075,10.897,10.986,489383,0
2006-03-16,11.002,11.122,10.905,11.025,251601,0
2006-03-17,11.082,11.281,10.971,11.207,931041,0
2006-03-20,11.137,11.215,11.066,11.097,409283,0
2006-03-21,11.057,11.2,10.868,10.875,315781,0
2006-03-22,10.852,10.979,10.852,10.923,326898,0
2006-03-23,10.94,10.986,10.845,10.875,272944,0
2006-03-24,10.897,10.956,10.845,10.932,519097,0
2006-03-27,10.905,10.956,10.845,10.923,274219,0
2006-03-28,10.868,10.956,10.859,10.932,308760,0
2006-03-29,10.956,10.986,10.89,10.986,233696,0
2006-03-30,10.971,10.986,10.788,10.868,217385,0
2006-03-31,10.859,10.994,10.796,10.986,288377,0
2006-04-03,10.971,11.034,10.812,10.94,319493,0
2006-04-04,10.914,11.122,10.82,11.066,281737,0
2006-04-05,11.122,11.129,10.994,11.025,516781,0
2006-04-06,11.025,11.105,10.94,10.986,284909,0
2006-04-07,11.034,11.129,10.677,10.693,280609,0
2006-04-10,10.662,10.868,10.629,10.748,243968,0
2006-04-11,10.796,10.837,10.599,10.654,232394,0
2006-04-12,10.646,10.662,10.542,10.574,210511,0
2006-04-13,10.533,10.582,10.4,10.574,161401,0
2006-04-17,10.472,10.62,10.472,10.591,198656,0
2006-04-18,10.638,11.048,10.591,11.025,341030,0
2006-04-19,10.979,11.129,10.979,11.122,308761,0
2006-04-20,11.048,11.082,10.852,11.01,300921,0
2006-04-21,11.048,11.144,10.684,10.718,533684,0
2006-04-24,10.677,10.731,10.551,10.638,610686,0
2006-04-25,10.582,10.62,10.321,10.431,440326,0
2006-04-26,10.431,10.591,10.375,10.449,496138,0
2006-04-27,10.422,10.551,10.29,10.422,347232,0
2006-04-28,10.367,10.605,10.313,10.495,362340,0
2006-05-01,10.495,10.875,10.457,10.501,332231,0
2006-05-02,10.542,10.654,10.501,10.551,187760,0
2006-05-03,10.495,10.629,10.449,10.533,240306,0
2006-05-04,10.509,10.693,10.472,10.669,220872,0
2006-05-05,10.654,10.788,10.638,10.662,199376,0
2006-05-08,10.62,10.693,10.62,10.654,359414,0
2006-05-09,10.654,10.731,10.613,10.718,367389,0
2006-05-10,10.725,10.731,10.605,10.662,436252,0
2006-05-11,10.638,10.654,10.542,10.566,570250,0
2006-05-12,10.533,10.551,10.391,10.414,489931,0
2006-05-15,10.359,10.479,10.281,10.344,410192,0
2006-05-16,10.338,10.422,10.248,10.305,262274,0
2006-05-17,10.281,10.344,10.123,10.241,174588,0
2006-05-18,10.241,10.338,10.075,10.075,178329,0
2006-05-19,10.209,10.281,10.018,10.272,311072,0
2006-05-22,10.193,10.414,10.065,10.281,276894,0
2006-05-23,10.338,10.344,10.005,10.026,325922,0
2006-05-24,10.005,10.193,9.828,10.153,363592,0
2006-05-25,10.248,10.297,10.083,10.281,262212,0
2006-05-26,10.313,10.359,10.234,10.234,165943,0
2006-05-30,10.193,10.234,10.018,10.026,222454,0
2006-05-31,10.083,10.193,9.981,10.153,261550,0
2006-06-01,10.153,10.56,10.116,10.56,395316,0
2006-06-02,10.526,10.599,10.329,10.414,249070,0
2006-06-05,10.414,10.487,9.989,10.05,425208,0
2006-06-06,10.041,10.161,9.989,10.116,608535,0
2006-06-07,10.153,10.313,10.092,10.131,330135,0
2006-06-08,10.057,10.178,9.938,10.099,379693,0
2006-06-09,10.099,10.138,9.844,9.909,446276,0
2006-06-12,9.885,9.964,9.776,9.789,309859,0
2006-06-13,9.75,9.82,9.4866,9.528,471581,0
2006-06-14,9.633,9.812,9.504,9.582,501718,0
2006-06-15,9.64,9.909,9.608,9.82,401292,0
2006-06-16,9.776,9.893,9.654,9.686,1254912,0
2006-06-19,9.726,9.805,9.537,9.558,460344,0
2006-06-20,9.511,9.709,9.504,9.574,611573,0
2006-06-21,9.551,9.633,9.4429,9.4717,487223,0
2006-06-22,9.434,9.511,9.3925,9.4429,375520,0
2006-06-23,9.434,9.4429,9.2978,9.3611,232442,0
2006-06-26,9.3838,9.608,9.3758,9.599,239352,0
2006-06-27,9.633,9.64,9.3134,9.369,325642,0
2006-06-28,9.4429,9.4429,9.2734,9.3611,411744,0
2006-06-29,9.4084,9.64,9.3611,9.59,375851,0
2006-06-30,9.654,9.782,9.59,9.767,550978,0
2006-07-03,9.709,9.836,9.608,9.836,194394,0
2006-07-05,9.742,9.759,9.504,9.625,377013,0
2006-07-06,9.633,9.82,9.633,9.776,417905,0
2006-07-07,9.726,9.852,9.608,9.654,361931,0
2006-07-10,9.654,9.782,9.617,9.7,240721,0
2006-07-11,9.7,9.7,9.4508,9.67,328988,0
2006-07-12,9.64,9.645,9.3611,9.3838,356262,0
2006-07-13,9.3611,9.4429,9.2659,9.3047,359573,0
2006-07-14,9.3925,9.3925,9.1712,9.225,716873,0
2006-07-17,9.2504,9.3047,9.1396,9.2115,309360,0
2006-07-18,9.1712,9.2504,9.091,9.1953,326502,0
2006-07-19,9.1559,9.4429,9.1082,9.4429,406904,0
2006-07-20,9.4866,9.4955,9.1472,9.1559,205518,0
2006-07-21,9.1235,9.2504,8.846,9.1082,385055,0
2006-07-24,9.1712,9.2659,9.0757,9.1712,372653,0
2006-07-25,9.1396,9.2978,9.0757,9.179,324625,0
2006-07-26,9.1321,9.2425,9.0606,9.1712,305444,0
2006-07-27,9.259,9.3838,9.1472,9.2504,559038,0
2006-07-28,9.3223,9.4717,9.259,9.4637,654342,0
2006-07-31,9.434,9.4717,9.2978,9.3454,315884,0
2006-08-01,9.29,9.3307,9.179,9.2504,220001,0
2006-08-02,9.3047,9.3925,9.2425,9.3385,363097,0
2006-08-03,9.3134,9.4172,9.2659,9.3925,505725,0
2006-08-04,9.4866,9.718,9.3223,9.4429,396087,0
2006-08-07,9.3925,9.4429,9.3307,9.3838,217661,0
2006-08-08,9.3758,9.566,9.29,9.3307,367263,0
2006-08-09,9.3925,9.52,9.0997,9.115,398948,0
2006-08-10,9.0757,9.369,9.0123,9.2734,296530,0
2006-08-11,9.2504,9.3385,9.2031,9.3047,246556,0
2006-08-14,9.3611,9.4005,9.2734,9.3385,327126,0
2006-08-15,9.4568,9.566,9.3838,9.511,242633,0
2006-08-16,9.574,9.625,9.4508,9.617,352599,0
2006-08-17,9.558,9.677,9.558,9.662,283642,0
2006-08-18,9.694,9.709,9.617,9.67,158723,0
2006-08-21,9.625,9.64,9.4796,9.4866,124996,0
2006-08-22,9.434,9.582,9.434,9.551,182764,0
2006-08-23,9.574,9.59,9.3533,9.3925,177740,0
2006-08-24,9.3925,9.4429,9.3385,9.3838,168141,0
2006-08-25,9.3611,9.3925,9.3223,9.3307,144536,0
2006-08-28,9.3223,9.4084,9.29,9.369,155606,0
2006-08-29,9.4084,9.4796,9.2734,9.4508,224138,0
2006-08-30,9.434,9.645,9.434,9.617,248063,0
2006-08-31,9.654,9.709,9.59,9.617,171763,0
2006-09-01,9.645,9.709,9.4568,9.558,130761,0
2006-09-05,9.537,9.694,9.4717,9.67,213348,0
2006-09-06,9.617,9.694,9.4955,9.504,259215,0
2006-09-07,9.4508,9.558,9.369,9.3758,189441,0
2006-09-08,9.3758,9.4568,9.2978,9.4005,166584,0
2006-09-11,9.4005,9.4508,9.3307,9.4508,208880,0
2006-09-12,9.4508,9.617,9.4172,9.537,480769,0
2006-09-13,9.558,9.574,9.4005,9.574,290341,0
2006-09-14,9.537,9.566,9.4637,9.528,193398,0
2006-09-15,9.574,9.686,9.511,9.617,698736,0
2006-09-18,9.566,9.7,9.528,9.645,363866,0
2006-09-19,9.686,9.686,9.528,9.654,460084,0
2006-09-20,9.686,9.946,9.64,9.931,628318,0
2006-09-21,9.938,9.997,9.7,9.782,409419,0
2006-09-22,9.735,9.776,9.551,9.59,537420,0
2006-09-25,9.582,9.878,9.551,9.776,675444,0
2006-09-26,9.798,9.828,9.694,9.805,347992,0
2006-09-27,9.75,9.9,9.75,9.836,434156,0
2006-09-28,9.869,10.034,9.789,9.964,455376,0
2006-09-29,9.955,10.065,9.869,9.9,303009,0
2006-10-02,9.885,9.964,9.759,9.805,409955,0
2006-10-03,9.726,9.885,9.633,9.82,333586,0
2006-10-04,9.782,10.034,9.677,9.997,235592,0
2006-10-05,10.026,10.138,9.989,10.108,335573,0
2006-10-06,10.013,10.201,10.013,10.099,244154,0
2006-10-09,10.05,10.209,10.05,10.116,305529,0
2006-10-10,10.193,10.209,10.065,10.153,171074,0
2006-10-11,10.099,10.116,9.981,10.034,259622,0
2006-10-12,10.092,10.108,9.989,10.075,483624,0
2006-10-13,10.083,10.153,10.057,10.123,386542,0
2006-10-16,10.108,10.186,10.083,10.116,216255,0
2006-10-17,10.041,10.123,9.916,10.075,205160,0
2006-10-18,10.138,10.145,9.989,10.075,238687,0
2006-10-19,10.026,10.116,10.018,10.083,397524,0
2006-10-20,10.057,10.083,9.798,9.836,595289,0
2006-10-23,9.869,9.9,9.735,9.844,367792,0
2006-10-24,9.805,9.82,9.709,9.798,477265,0
2006-10-25,9.767,9.805,9.67,9.767,511732,0
2006-10-26,9.82,9.82,9.67,9.759,869938,0
2006-10-27,9.709,9.726,9.617,9.677,263294,0
2006-10-30,9.645,9.645,9.551,9.574,679360,0
2006-10-31,9.574,9.625,9.551,9.599,479808,0
2006-11-01,9.64,9.694,9.4252,9.4429,291256,0
2006-11-02,9.4084,9.558,9.3925,9.544,393508,0
2006-11-03,9.537,9.654,9.4866,9.574,289364,0
2006-11-06,9.64,9.726,9.544,9.686,235501,0
2006-11-07,9.662,9.828,9.645,9.67,177947,0
2006-11-08,9.608,9.812,9.582,9.75,247673,0
2006-11-09,9.759,9.885,9.742,9.789,436154,0
2006-11-10,9.798,10.005,9.767,10.005,494436,0
2006-11-13,9.955,10.018,9.805,9.989,205737,0
2006-11-14,9.997,10.161,9.9,10.116,262114,0
2006-11-15,10.123,10.255,10.065,10.241,327086,0
2006-11-16,10.241,10.264,10.145,10.255,190667,0
2006-11-17,10.255,10.255,10.013,10.057,289790,0
2006-11-20,10.083,10.193,9.767,10.17,271779,0
2006-11-21,10.153,10.153,9.997,10.034,257718,0
2006-11-22,10.034,10.057,9.916,9.946,185972,0
2006-11-24,9.938,9.981,9.86,9.964,66340,0
2006-11-27,9.885,9.938,9.633,9.633,364424,0
2006-11-28,9.625,9.742,9.544,9.677,278813,0
2006-11-29,9.67,9.805,9.558,9.75,299859,0
2006-11-30,9.718,9.759,9.574,9.726,218677,0
2006-12-01,9.7,9.805,9.4796,9.645,371351,0
2006-12-04,9.64,9.776,9.574,9.735,522969,0
2006-12-05,9.726,9.789,9.64,9.735,318433,0
2006-12-06,9.694,9.776,9.566,9.608,255596,0
2006-12-07,9.59,9.67,9.4866,9.528,277977,0
2006-12-08,9.52,9.558,9.3611,9.4429,291261,0
2006-12-11,9.4084,9.558,9.3611,9.504,190206,0
2006-12-12,9.537,9.645,9.4568,9.599,410960,0
2006-12-13,9.645,9.654,9.4866,9.52,266577,0
2006-12-14,9.566,9.645,9.4717,9.574,373615,0
2006-12-15,9.625,9.645,9.511,9.617,684609,0
2006-12-18,9.551,9.633,9.3925,9.4084,476688,0
2006-12-19,9.3611,9.504,9.3533,9.3925,390607,0
2006-12-20,9.369,9.528,9.369,9.4084,400293,0
2006-12-21,9.434,9.566,9.3307,9.4172,299697,0
2006-12-22,9.434,9.4866,9.3307,9.3838,207180,0
2006-12-26,9.3611,9.582,9.3611,9.574,354384,0
2006-12-27,9.617,9.735,9.617,9.718,255103,0
2006-12-28,9.726,9.759,9.566,9.574,296462,0
2006-12-29,9.544,9.654,9.4637,9.4866,379479,0
2007-01-03,9.537,9.759,9.434,9.537,446494,0
2007-01-04,9.544,9.608,9.4637,9.599,417271,0
2007-01-05,9.537,9.625,9.3307,9.3838,328046,0
2007-01-08,9.369,9.3925,9.29,9.3533,256585,0
2007-01-09,9.3385,9.3611,9.179,9.3223,301812,0
2007-01-10,9.3454,9.4508,9.2734,9.3223,234446,0
2007-01-11,9.3454,9.4796,9.3454,9.4568,268575,0
2007-01-12,9.434,9.537,9.434,9.537,128417,0
2007-01-16,9.537,9.654,9.369,9.4005,386211,0
2007-01-17,9.369,9.4084,9.2978,9.369,353617,0
2007-01-18,9.3307,9.369,9.2339,9.2734,519872,0
2007-01-19,9.2504,9.4508,9.2339,9.3533,324302,0
2007-01-22,9.3307,9.3454,9.2425,9.3307,253636,0
2007-01-23,9.3047,9.4955,9.3047,9.4172,310726,0
2007-01-24,9.434,9.52,9.4005,9.52,215330,0
2007-01-25,9.4955,9.504,9.3454,9.3838,355215,0
2007-01-26,9.3758,9.544,9.3454,9.4955,411481,0
2007-01-29,9.4568,9.599,9.3611,9.566,360288,0
2007-01-30,9.566,9.694,9.537,9.645,416340,0
2007-01-31,9.798,9.82,9.4796,9.735,426572,0
2007-02-01,9.742,9.798,9.686,9.735,253163,0
2007-02-02,9.75,9.893,9.735,9.844,373922,0
2007-02-05,9.805,9.812,9.645,9.709,382904,0
2007-02-06,9.742,9.9,9.709,9.798,426823,0
2007-02-07,9.82,9.909,9.782,9.878,328223,0
2007-02-08,9.844,9.844,9.742,9.828,173707,0
2007-02-09,9.805,9.844,9.617,9.645,340870,0
2007-02-12,9.677,9.735,9.608,9.67,232737,0
2007-02-13,9.67,9.759,9.654,9.686,284683,0
2007-02-14,9.662,9.798,9.662,9.677,221390,0
2007-02-15,9.709,9.718,9.59,9.608,219738,0
2007-02-16,9.617,9.782,9.566,9.645,267570,0
2007-02-20,9.662,9.694,9.511,9.686,167266,0
2007-02-21,9.645,9.709,9.504,9.662,256870,0
2007-02-22,9.718,9.718,9.504,9.574,361783,0
2007-02-23,9.544,9.617,9.4429,9.4637,255920,0
2007-02-26,9.52,9.551,9.3454,9.369,383122,0
2007-02-27,9.3223,9.3611,9.1321,9.1396,519365,0
2007-02-28,9.1712,9.434,9.115,9.3307,525803,0
2007-03-01,9.259,9.4508,9.1472,9.3611,518491,0
2007-03-02,9.4508,9.4508,9.2115,9.259,517922,0
2007-03-05,9.2115,9.2812,9.1321,9.1559,583598,0
2007-03-06,9.259,9.3134,9.1712,9.2734,522761,0
2007-03-07,9.2504,9.29,9.1321,9.1472,575288,0
2007-03-08,9.2659,9.3223,9.0997,9.1396,568859,0
2007-03-09,9.225,9.2504,9.0757,9.1082,329568,0
2007-03-12,9.1396,9.1636,9.0757,9.115,419889,0
2007-03-13,9.0682,9.0834,8.814,8.8296,899124,0
2007-03-14,8.814,9.0123,8.8058,8.9092,772574,0
2007-03-15,8.926,9.1712,8.8849,9.1235,459808,0
2007-03-16,9.1082,9.179,9.0519,9.1712,1495600,0
2007-03-19,9.1866,9.369,9.1636,9.2659,655935,0
2007-03-20,9.2812,9.3307,9.2425,9.3307,500010,0
2007-03-21,9.3454,9.4717,9.2659,9.4637,547690,0
2007-03-22,9.511,9.544,9.3223,9.4252,398739,0
2007-03-23,9.4005,9.4429,9.369,9.4252,234301,0
2007-03-26,9.4084,9.4568,9.2339,9.3611,401728,0
2007-03-27,9.3134,9.369,9.259,9.2659,226648,0
2007-03-28,9.2031,9.2812,9.1866,9.2425,781594,0
2007-03-29,9.3134,9.434,9.1866,9.3223,297071,0
2007-03-30,9.225,9.3533,9.179,9.2659,393084,0
2007-04-02,9.2978,9.3307,9.1472,9.2115,338418,0
2007-04-03,9.2339,9.3385,9.2203,9.2812,262040,0
2007-04-04,9.2978,9.2978,9.179,9.2203,232327,0
2007-04-05,9.1953,9.259,9.1396,9.179,171913,0
2007-04-09,9.1712,9.1866,9.091,9.1636,270330,0
2007-04-10,9.1636,9.1712,9.0606,9.0682,367060,0
2007-04-11,9.0359,9.0834,8.9334,8.9952,612548,0
2007-04-12,8.9653,9.1235,8.8935,9.1235,458367,0
2007-04-13,9.0997,9.1712,9.0359,9.1636,743525,0
2007-04-16,9.1712,9.3758,9.1712,9.3758,212341,0
2007-04-17,9.369,9.3758,9.2812,9.3047,225688,0
2007-04-18,9.2659,9.369,9.2659,9.2978,271329,0
2007-04-19,9.2031,9.4005,9.0293,9.2812,823391,0
2007-04-20,9.4955,9.4955,9.179,9.1866,700566,0
2007-04-23,9.1559,9.225,8.9812,8.9887,653626,0
2007-04-24,8.9887,9.0834,8.8935,8.926,1155043,0
2007-04-25,8.9653,8.9887,8.9175,8.9495,450163,0
2007-04-26,8.926,9.0682,8.8777,8.9009,431829,0
2007-04-27,8.9009,8.9578,8.8296,8.8296,461078,0
2007-04-30,8.8296,8.9009,8.7031,8.7103,674683,0
2007-05-01,8.7103,8.7818,8.6011,8.735,888519,0
2007-05-02,8.7185,8.8935,8.6642,8.8379,637221,0
2007-05-03,8.846,8.846,8.7515,8.7984,467919,0
2007-05-04,8.814,8.8225,8.7268,8.8058,385412,0
2007-05-07,8.79,8.9175,8.79,8.9009,648523,0
2007-05-08,8.9092,8.9334,8.814,8.926,780128,0
2007-05-09,8.9009,8.9812,8.8935,8.9175,297787,0
2007-05-10,8.9009,8.926,8.7432,8.7515,511861,0
2007-05-11,8.7268,8.926,8.7031,8.846,345797,0
2007-05-14,8.8225,8.8379,8.7515,8.7596,649358,0
2007-05-15,8.735,8.8296,8.7103,8.79,821834,0
2007-05-16,8.7984,8.8626,8.7818,8.8626,803033,0
2007-05-17,8.8545,8.8702,8.7679,8.8225,753119,0
2007-05-18,8.846,8.846,8.735,8.7432,402865,0
2007-05-21,8.7185,8.8058,8.6559,8.8058,357296,0
2007-05-22,8.79,8.9092,8.7752,8.8935,614505,0
2007-05-23,8.9092,8.926,8.7984,8.8225,480593,0
2007-05-24,8.7984,8.8935,8.7515,8.7818,683725,0
2007-05-25,8.7818,8.8058,8.7031,8.735,437059,0
2007-05-29,8.7515,8.7752,8.7185,8.7679,364411,0
2007-05-30,8.7185,8.7818,8.7031,8.7515,497985,0
2007-05-31,8.79,8.7984,8.6947,8.7268,487573,0
2007-06-01,8.7432,8.846,8.7432,8.79,822706,0
2007-06-04,8.7752,8.8058,8.6806,8.7185,549740,0
2007-06-05,8.6806,8.735,8.6642,8.7031,737128,0
2007-06-06,8.6642,8.6806,8.6082,8.6642,558236,0
2007-06-07,8.6559,8.6806,8.5928,8.6723,858307,0
2007-06-08,8.6316,8.7432,8.6082,8.7268,426189,0
2007-06-11,8.6878,8.7031,8.5928,8.6395,520639,0
2007-06-12,8.6011,8.6316,8.4814,8.5136,501141,0
2007-06-13,8.5526,8.6559,8.5136,8.6316,526563,0
2007-06-14,8.6642,8.8058,8.6161,8.6947,722266,0
2007-06-15,8.814,8.8379,8.7596,8.8296,822802,0
2007-06-18,8.8379,8.846,8.735,8.735,504629,0
2007-06-19,8.7031,8.7432,8.6642,8.7185,430269,0
2007-06-20,8.7432,8.7679,8.6161,8.6232,410327,0
2007-06-21,8.5928,8.6316,8.5362,8.5767,571491,0
2007-06-22,8.5526,8.6642,8.4814,8.6011,1268536,0
2007-06-25,8.6011,8.6723,8.5285,8.6082,1035719,0
2007-06-26,8.6082,8.7031,8.5928,8.6642,1217582,0
2007-06-27,8.6011,8.6806,8.5285,8.6559,743428,0
2007-06-28,8.6232,8.6806,8.5362,8.5526,623982,0
2007-06-29,8.5605,8.6082,8.418,8.418,1098963,0
2007-07-02,8.4655,8.5206,8.3469,8.3626,741743,0
2007-07-03,8.3544,8.418,8.3387,8.402,303522,0
2007-07-05,8.3308,8.4101,8.2594,8.3149,459745,0
2007-07-06,8.2911,8.3544,8.2755,8.3149,378560,0
2007-07-09,8.2991,8.3544,8.2594,8.307,583690,0
2007-07-10,8.2594,8.2833,8.1091,8.117,606161,0
2007-07-11,8.0928,8.1485,8.0296,8.0614,431332,0
2007-07-12,8.101,8.204,8.0772,8.1722,717234,0
2007-07-13,8.1564,8.2198,8.1405,8.1485,390666,0
2007-07-16,8.1247,8.1722,8.0455,8.0854,885145,0
2007-07-17,8.101,8.1643,8.101,8.1091,669589,0
2007-07-18,8.0614,8.0693,7.9662,8.0218,714940,0
2007-07-19,8.0218,8.2118,8.0059,8.0772,509477,0
2007-07-20,8.0772,8.4101,8.0772,8.1961,1847792,0
2007-07-23,8.2277,8.4814,8.117,8.1247,1086616,0
2007-07-24,8.1091,8.117,7.7758,7.8156,1047196,0
2007-07-25,7.8552,7.982,7.8314,7.9505,1268232,0
2007-07-26,7.8712,7.895,7.6334,7.7758,1157953,0
2007-07-27,7.8473,7.9346,7.6729,7.7364,1002215,0
2007-07-30,7.8236,7.8236,7.5222,7.7364,672397,0
2007-07-31,7.7837,7.8393,7.6411,7.6491,691314,0
2007-08-01,7.6411,7.7287,7.5462,7.7287,1575971,0
2007-08-02,7.7444,7.895,7.6888,7.7998,859488,0
2007-08-03,7.7998,7.895,7.5778,7.5937,1135254,0
2007-08-06,7.8632,8.4338,7.7679,8.323,1995247,0
2007-08-07,8.2675,8.8058,8.2594,8.7596,2032507,0
2007-08-08,8.79,9.2978,8.6642,9.1472,2608754,0
2007-08-09,9.0519,9.3307,8.8379,8.8849,1812346,0
2007-08-10,8.8379,9.1636,8.4338,8.6878,1168505,0
2007-08-13,8.7818,8.7818,8.1405,8.2755,959194,0
2007-08-14,8.2755,8.3862,8.1961,8.204,364499,0
2007-08-15,8.2833,8.6878,8.1564,8.4733,641758,0
2007-08-16,8.4814,9.3047,8.3785,9.29,1675646,0
2007-08-17,9.617,10.05,9.3223,9.617,2222610,0
2007-08-20,9.558,9.617,9.2339,9.3925,676930,0
2007-08-21,9.3611,9.694,9.3611,9.544,583814,0
2007-08-22,9.608,9.726,9.2425,9.4717,663099,0
2007-08-23,9.4796,9.537,9.29,9.3047,366983,0
2007-08-24,9.3307,9.3758,8.9812,9.259,471556,0
2007-08-27,9.2203,9.3307,9.0359,9.2659,682567,0
2007-08-28,9.1953,9.2425,8.9952,9.1866,756969,0
2007-08-29,9.225,9.369,9.1559,9.3134,733821,0
2007-08-30,9.2203,9.369,9.0834,9.225,325421,0
2007-08-31,9.3758,9.566,9.2339,9.3223,373997,0
2007-09-04,9.2734,9.4866,9.1321,9.3223,494186,0
2007-09-05,9.0123,9.0997,8.8702,9.0359,897235,0
2007-09-06,9.0293,9.2203,8.8545,8.9887,484545,0
2007-09-07,8.8626,9.0123,8.7679,8.9409,619647,0
2007-09-10,8.9812,9.0123,8.7679,8.8777,371055,0
2007-09-11,8.926,8.9409,8.7103,8.814,702638,0
2007-09-12,8.7984,8.9334,8.7031,8.7679,469109,0
2007-09-13,8.79,8.79,8.6232,8.7103,490962,0
2007-09-14,8.6232,8.7515,8.6082,8.7103,630450,0
2007-09-17,8.7031,8.7031,8.5687,8.6011,835189,0
2007-09-18,8.6232,9.0606,8.5687,9.0208,947232,0
2007-09-19,9.115,9.2978,9.0834,9.1953,560530,0
2007-09-20,9.1636,9.2115,8.9952,9.115,451975,0
2007-09-21,9.2031,9.225,8.8935,8.9887,817169,0
2007-09-24,8.9409,8.9887,8.7984,8.8379,380002,0
2007-09-25,8.9009,8.9009,8.6161,8.7268,325184,0
2007-09-26,8.79,8.9409,8.7268,8.8225,268133,0
2007-09-27,8.846,8.9092,8.7515,8.8935,346660,0
2007-09-28,8.8702,8.9334,8.6082,8.6316,485392,0
2007-10-01,8.6478,8.9887,8.6478,8.9175,399202,0
2007-10-02,8.9092,9.1082,8.8935,9.0682,297914,0
2007-10-03,8.9952,9.0997,8.79,8.8777,296721,0
2007-10-04,8.9334,9.0445,8.846,8.9495,148451,0
2007-10-05,9.0519,9.1235,8.9175,9.0606,293136,0
2007-10-08,9.0606,9.1082,8.9653,8.9887,301701,0
2007-10-09,8.9729,9.0834,8.9009,9.0359,317754,0
2007-10-10,8.9952,9.0834,8.9092,8.9409,245394,0
2007-10-11,8.9729,9.091,8.8626,8.9009,477560,0
2007-10-12,8.8935,8.9952,8.7268,8.7679,255002,0
2007-10-15,8.79,8.8935,8.5767,8.6878,730350,0
2007-10-16,8.6806,8.7268,8.3387,8.3544,491413,0
2007-10-17,8.4496,8.6806,8.1247,8.2277,612447,0
2007-10-18,8.2438,8.2438,8.0455,8.0455,378222,0
2007-10-19,8.0854,8.0854,7.6968,7.6968,846629,0
2007-10-22,7.6096,7.8393,7.4511,7.7205,1802139,0
2007-10-23,7.7523,7.9026,7.4511,7.8868,1101898,0
2007-10-24,7.8236,8.0614,7.6334,8.0296,1137899,0
2007-10-25,8.0772,8.3785,8.0059,8.1564,828219,0
2007-10-26,8.2911,8.3862,8.101,8.2675,729601,0
2007-10-29,8.3308,8.3469,8.0059,8.0928,614947,0
2007-10-30,8.0374,8.117,7.895,8.0374,558495,0
2007-10-31,8.0772,8.1328,7.895,8.0139,689496,0
2007-11-01,7.9026,7.9026,7.6016,7.6096,795150,0
2007-11-02,7.7205,7.8314,7.3004,7.4511,1552711,0
2007-11-05,7.3716,7.5065,7.2846,7.443,770846,0
2007-11-06,7.4511,7.5222,7.3398,7.4349,1143937,0
2007-11-07,7.3398,7.4273,7.0386,7.0468,1093580,0
2007-11-08,7.1102,7.3004,6.9675,7.2767,949198,0
2007-11-09,7.1973,7.4828,7.0783,7.332,1162482,0
2007-11-12,7.3398,7.5462,7.1893,7.3799,967889,0
2007-11-13,7.4511,7.6968,7.3875,7.6809,607551,0
2007-11-14,7.7287,7.8789,7.4669,7.53,631164,0
2007-11-15,7.5222,7.5222,7.2448,7.2767,864939,0
2007-11-16,7.2767,7.4273,7.126,7.3164,829360,0
2007-11-19,7.2291,7.2607,6.9754,7.0863,694825,0
2007-11-20,7.0704,7.1973,6.8881,7.0626,1013864,0
2007-11-21,7.0148,7.3639,6.9277,7.1656,952945,0
2007-11-23,7.2368,7.5065,7.1102,7.3956,374373,0
2007-11-26,7.3875,7.3875,7.0863,7.1179,783300,0
2007-11-27,7.1338,7.2607,7.0863,7.1102,1086724,0
2007-11-28,7.1973,7.6096,7.1024,7.5857,1499510,0
2007-11-29,7.5857,7.5857,7.332,7.4036,957518,0
2007-11-30,7.5222,7.7679,7.4828,7.6334,1355685,0
2007-12-03,7.5778,7.6968,7.4669,7.5778,981009,0
2007-12-04,7.5222,7.6096,7.3875,7.4669,1017021,0
2007-12-05,7.5937,7.6888,7.4273,7.57,720830,0
2007-12-06,7.53,7.8789,7.53,7.8789,1109207,0
2007-12-07,7.8789,7.9187,7.6968,7.7679,570137,0
2007-12-10,7.7679,8.0059,7.7125,7.9505,582234,0
2007-12-11,8.0059,8.0772,7.5065,7.53,823905,0
2007-12-12,7.7837,7.8789,7.2767,7.3956,767078,0
2007-12-13,7.3241,7.554,7.2607,7.5383,665373,0
2007-12-14,7.459,7.5144,7.2448,7.2607,633648,0
2007-12-17,7.1893,7.2767,7.0945,7.0945,802449,0
2007-12-18,7.1973,7.4349,7.0783,7.3956,840695,0
2007-12-19,7.3956,7.53,7.2846,7.4985,768371,0
2007-12-20,7.554,7.6334,7.332,7.6334,742743,0
2007-12-21,7.7523,7.9187,7.6888,7.9026,1419856,0
2007-12-24,7.7998,8.0059,7.7602,7.998,233356,0
2007-12-26,7.9267,8.0059,7.6968,7.974,479077,0
2007-12-27,7.9662,7.9662,7.5778,7.5857,654012,0
2007-12-28,7.6809,7.7837,7.4194,7.4194,542799,0
2007-12-31,7.3799,7.9104,7.332,7.57,696448,0
2008-01-02,7.5383,7.6729,7.4115,7.4907,637473,0
2008-01-03,7.5144,7.6729,7.4194,7.4907,779927,0
2008-01-04,7.3716,7.4511,7.1497,7.2448,631803,0
2008-01-07,7.2925,7.6809,7.1338,7.459,830462,0
2008-01-08,7.4985,7.6096,7.0863,7.0945,802555,0
2008-01-09,7.0783,7.2607,6.7931,6.9912,1349814,0
2008-01-10,6.904,7.2448,6.7931,7.0546,1234250,0
2008-01-11,7.0148,7.1024,6.8486,6.8486,1173703,0
2008-01-14,6.8881,7.1024,6.7853,6.8567,1012879,0
2008-01-15,6.809,7.0231,6.7219,6.8567,753798,0
2008-01-16,6.8249,7.2607,6.8249,7.0945,1058925,0
2008-01-17,7.1973,7.2925,7.0546,7.0945,963452,0
2008-01-18,6.9517,7.2686,6.7135,6.7534,1725222,0
2008-01-22,6.7058,7.3241,6.698,7.1179,1253137,0
2008-01-23,6.912,7.5857,6.8169,7.5065,1016095,0
2008-01-24,7.5778,7.665,7.3639,7.6096,1286126,0
2008-01-25,7.6729,7.7125,7.2607,7.3164,797837,0
2008-01-28,7.2686,7.562,7.0783,7.554,993467,0
2008-01-29,7.6172,7.6569,7.3398,7.6334,725556,0
2008-01-30,7.7205,7.9026,7.5778,7.6253,1018261,0
2008-01-31,7.562,7.9901,7.3639,7.9423,1091942,0
2008-02-01,7.9901,8.0537,7.7047,8.0455,1027638,0
2008-02-04,8.0374,8.0537,7.554,7.6172,1139620,0
2008-02-05,7.4511,7.7444,7.4194,7.4669,845081,0
2008-02-06,7.5144,7.665,7.3716,7.3875,664660,0
2008-02-07,7.3556,7.6729,7.2213,7.665,1482846,0
2008-02-08,7.6569,7.7679,7.3799,7.6334,1077269,0
2008-02-11,7.6334,7.6334,7.3875,7.4194,1099296,0
2008-02-12,7.7679,7.7679,7.3799,7.5462,652726,0
2008-02-13,7.6334,7.6968,7.4749,7.6809,896517,0
2008-02-14,7.7125,7.7758,7.4985,7.554,698248,0
2008-02-15,7.8077,7.8077,7.4273,7.6729,1268395,0
2008-02-19,7.7998,7.7998,7.3716,7.3875,813328,0
2008-02-20,7.3398,7.6569,7.3083,7.5937,648682,0
2008-02-21,7.6569,7.6729,7.3956,7.4349,644676,0
2008-02-22,7.4349,7.5857,7.3004,7.554,847877,0
2008-02-25,7.57,7.7047,7.3799,7.665,820715,0
2008-02-26,7.6253,7.9026,7.6253,7.7837,930868,0
2008-02-27,7.6888,7.9346,7.6569,7.8473,1091750,0
2008-02-28,7.7917,7.7917,7.53,7.5383,690603,0
2008-02-29,7.4273,7.5937,7.2846,7.3004,1023454,0
2008-03-03,7.2925,7.4749,7.2368,7.2925,644570,0
2008-03-04,7.2291,7.4036,7.1418,7.3481,1096299,0
2008-03-05,7.3875,7.4511,7.1814,7.1814,911790,0
2008-03-06,7.126,7.1893,6.9597,6.9912,698241,0
2008-03-07,6.9277,7.2607,6.9277,7.1024,922085,0
2008-03-10,7.1418,7.332,7.0704,7.1338,1434308,0
2008-03-11,7.4115,7.7837,7.3875,7.7758,2552086,0
2008-03-12,7.7758,7.9662,7.5144,7.5144,1945703,0
2008-03-13,7.4194,7.8393,7.3716,7.7444,1254050,0
2008-03-14,7.7998,7.8156,7.4749,7.6569,1152934,0
2008-03-17,7.443,7.8712,7.3716,7.7679,939708,0
2008-03-18,7.8868,8.1247,7.7364,8.117,1166055,0
2008-03-19,8.1804,8.3469,7.8473,8.0537,1149019,0
2008-03-20,8.1722,8.5526,7.9104,8.5206,2240735,0
2008-03-24,8.5849,9.0997,8.4733,8.7596,1468382,0
2008-03-25,8.7432,8.9175,8.6559,8.8702,1163879,0
2008-03-26,8.8058,8.846,8.6011,8.735,806381,0
2008-03-27,8.7752,8.8626,8.4895,8.6316,819127,0
2008-03-28,8.6232,8.7185,8.4418,8.4496,753198,0
2008-03-31,8.4259,8.846,8.4259,8.7268,1306438,0
2008-04-01,8.7679,8.9812,8.6806,8.9578,1191837,0
2008-04-02,8.9334,9.1866,8.846,9.1712,1410957,0
2008-04-03,9.0757,9.1953,8.9952,9.091,665543,0
2008-04-04,9.1082,9.1321,8.926,8.9495,776619,0
2008-04-07,8.9887,9.1472,8.8935,8.9887,628847,0
2008-04-08,8.9009,9.0834,8.7679,9.0208,503362,0
2008-04-09,9.0606,9.0682,8.5849,8.6011,735071,0
2008-04-10,8.6161,8.9175,8.5206,8.8058,602117,0
2008-04-11,8.7103,8.846,8.5849,8.6011,564570,0
2008-04-14,8.5767,8.6232,8.3626,8.3942,448772,0
2008-04-15,8.4338,8.7679,8.3706,8.7185,533852,0
2008-04-16,8.814,9.1235,8.3785,9.0445,758011,0
2008-04-17,9.0293,9.0359,8.735,8.7984,848222,0
2008-04-18,8.7752,8.7752,8.2277,8.3149,1680659,0
2008-04-21,8.2594,8.3469,8.117,8.1328,825363,0
2008-04-22,8.0296,8.0772,7.8077,7.9187,1091719,0
2008-04-23,7.9662,8.0614,7.8314,7.974,824922,0
2008-04-24,8.0537,8.323,7.9267,8.2594,1168328,0
2008-04-25,8.2833,8.3544,8.0455,8.3308,583008,0
2008-04-28,8.2991,8.3626,8.1247,8.2277,687468,0
2008-04-29,8.2518,8.4418,8.1485,8.2755,767885,0
2008-04-30,8.3149,8.418,8.1485,8.204,546378,0
2008-05-01,8.1722,8.6011,8.1247,8.4814,768971,0
2008-05-02,8.5849,8.6878,8.2118,8.2356,628402,0
2008-05-05,8.1804,8.2518,8.0374,8.0772,535327,0
2008-05-06,8.0218,8.1961,7.7917,8.0296,865642,0
2008-05-07,8.0537,8.1328,7.7602,7.7679,654789,0
2008-05-08,7.8156,7.8868,7.6809,7.6968,525928,0
2008-05-09,7.6729,7.7837,7.5383,7.6491,555704,0
2008-05-12,7.6809,8.0139,7.6809,7.998,433466,0
2008-05-13,7.998,7.998,7.8236,7.9423,407390,0
2008-05-14,7.9505,8.0455,7.7602,7.7917,392111,0
2008-05-15,7.8077,7.8868,7.6411,7.8314,366420,0
2008-05-16,7.895,7.982,7.6016,7.6334,493381,0
2008-05-19,7.6491,7.895,7.5857,7.6096,749032,0
2008-05-20,7.562,7.665,7.5462,7.6016,592765,0
2008-05-21,7.6253,7.7287,7.554,7.5778,573524,0
2008-05-22,7.6253,7.7205,7.562,7.6334,512811,0
2008-05-23,7.5778,7.7287,7.5065,7.5462,328439,0
2008-05-27,7.5383,7.7287,7.5383,7.6729,354892,0
2008-05-28,7.6809,7.7047,7.4828,7.562,449264,0
2008-05-29,7.554,7.7758,7.5065,7.6729,322525,0
2008-05-30,7.6729,7.7287,7.53,7.6334,409189,0
2008-06-02,7.6172,7.6491,7.4115,7.4828,372270,0
2008-06-03,7.53,7.6016,7.4273,7.53,415105,0
2008-06-04,7.4828,7.6968,7.4749,7.5383,434310,0
2008-06-05,7.5462,7.7837,7.5383,7.6411,767073,0
2008-06-06,7.6016,7.6253,7.4115,7.4115,525573,0
2008-06-09,7.4194,7.53,7.2368,7.4115,833384,0
2008-06-10,7.3956,7.7523,7.3956,7.6809,868964,0
2008-06-11,7.6411,7.6888,7.3556,7.3875,743611,0
2008-06-12,7.459,7.7444,7.3799,7.4036,670322,0
2008-06-13,7.4907,7.6334,7.1814,7.3004,1240025,0
2008-06-16,7.2846,7.6172,7.2052,7.5462,608989,0
2008-06-17,7.57,7.7047,7.3083,7.3556,365212,0
2008-06-18,7.3164,7.4273,7.1735,7.4273,975204,0
2008-06-19,7.4194,7.665,7.2686,7.6411,1072682,0
2008-06-20,7.6253,7.8712,7.562,7.7287,1722241,0
2008-06-23,7.7444,7.7444,7.443,7.443,479807,0
2008-06-24,7.3639,7.7523,7.332,7.6569,849813,0
2008-06-25,7.665,8.0614,7.6016,7.6729,1023134,0
2008-06-26,7.5937,7.7523,7.562,7.6491,599420,0
2008-06-27,7.6334,7.8236,7.5857,7.6334,1276959,0
2008-06-30,7.6334,7.8156,7.2291,7.2607,745689,0
2008-07-01,7.1893,7.6334,7.1893,7.443,747866,0
2008-07-02,7.4273,7.7125,7.3481,7.4511,1494056,0
2008-07-03,7.459,7.6016,7.1973,7.2607,420013,0
2008-07-07,7.2925,7.3241,6.8881,7.0468,851790,0
2008-07-08,7.0307,7.4828,6.9199,7.4669,840318,0
2008-07-09,7.4828,7.7364,7.2846,7.3083,888636,0
2008-07-10,7.3164,7.7523,7.2368,7.4669,775244,0
2008-07-11,7.3716,7.53,7.1102,7.4349,874190,0
2008-07-14,7.4828,7.5937,6.8802,7.0468,832392,0
2008-07-15,6.9754,7.1893,6.6585,6.809,1386064,0
2008-07-16,6.7853,7.2607,6.7694,7.2607,1057287,0
2008-07-17,7.3639,7.6016,7.1735,7.57,1809333,0
2008-07-18,7.554,7.6729,7.1814,7.6253,1245897,0
2008-07-21,7.5144,7.7758,7.3004,7.3004,988121,0
2008-07-22,7.1735,7.459,6.9912,7.4036,1697969,0
2008-07-23,7.4115,7.7047,7.2686,7.4511,1236435,0
2008-07-24,7.4985,7.5144,7.0945,7.1893,1017859,0
2008-07-25,7.1814,7.3164,7.0783,7.1735,1115552,0
2008-07-28,7.1418,7.2448,6.9437,7.0783,1370531,0
2008-07-29,7.1179,7.7837,7.007,7.7125,2176441,0
2008-07-30,7.7205,7.8789,7.5144,7.7758,2461192,0
2008-07-31,7.0945,7.7287,7.0863,7.57,1359636,0
2008-08-01,7.5937,7.8552,7.459,7.8473,861517,0
2008-08-04,7.8314,7.9104,7.554,7.8236,779381,0
2008-08-05,7.9026,8.0374,7.8473,7.9662,803551,0
2008-08-06,7.9346,7.9423,7.7287,7.8789,757779,0
2008-08-07,7.8314,8.0374,7.7679,7.8868,1019182,0
2008-08-08,7.8632,8.0218,7.8393,8.0059,855022,0
2008-08-11,7.998,8.3469,7.8393,8.323,916439,0
2008-08-12,8.2991,8.3706,7.9346,8.1643,718924,0
2008-08-13,8.1564,8.2991,7.7205,7.9267,1124171,0
2008-08-14,7.8552,8.2277,7.7602,8.0296,516168,0
2008-08-15,8.2991,8.4496,8.0218,8.2438,910810,0
2008-08-18,8.2438,8.2594,7.9662,8.0296,479582,0
2008-08-19,7.9662,8.0772,7.7125,7.8868,669420,0
2008-08-20,7.9104,7.982,7.5462,7.6888,707097,0
2008-08-21,7.562,7.6491,7.4907,7.5144,703562,0
2008-08-22,7.6491,7.8712,7.4669,7.8393,433358,0
2008-08-25,7.7917,7.8712,7.5383,7.6016,481012,0
2008-08-26,7.5857,7.7287,7.459,7.665,585640,0
2008-08-27,7.6491,7.8236,7.6016,7.7047,467413,0
2008-08-28,7.6491,7.9583,7.6016,7.9583,368336,0
2008-08-29,7.8868,8.0296,7.8156,7.982,506997,0
2008-09-02,8.0455,8.0772,7.7287,7.982,799172,0
2008-09-03,7.9583,8.2991,7.8393,8.2833,687008,0
2008-09-04,8.1882,8.2438,7.9267,8.0374,649199,0
2008-09-05,7.9662,8.4418,7.9187,8.3149,709960,0
2008-09-08,8.5285,9.2734,8.3626,8.6947,1332885,0
2008-09-09,8.7596,9.0445,8.5206,8.846,1554335,0
2008-09-10,8.9495,8.9495,8.3862,8.6478,981459,0
2008-09-11,8.2991,8.735,8.2198,8.7185,1174535,0
2008-09-12,8.5526,8.8935,8.4733,8.7752,1264532,0
2008-09-15,8.3469,8.8702,8.2755,8.5767,853542,0
2008-09-16,8.1882,9.1082,8.1405,8.9887,1452295,0
2008-09-17,8.7752,9.0606,8.4655,8.6806,1019859,0
2008-09-18,8.8849,10.161,8.5605,9.776,2047574,0
2008-09-19,11.73,12.428,8.6232,9.179,2245394,0
2008-09-22,9.179,9.4084,8.7432,8.926,447002,0
2008-09-23,8.735,9.709,8.6316,9.3838,695349,0
2008-09-24,9.544,10.153,9.3611,9.798,537067,0
2008-09-25,9.782,10.281,9.75,9.805,283000,0
2008-09-26,9.64,10.272,8.7515,10.241,379919,0
2008-09-29,9.633,10.099,8.3862,9.1953,609890,0
2008-09-30,9.2339,10.138,9.0757,9.931,638083,0
2008-10-01,9.9,10.108,9.1321,9.726,350306,0
2008-10-02,9.558,9.86,9.29,9.29,280352,0
2008-10-03,9.52,9.997,8.5054,8.5136,455121,0
2008-10-06,8.4496,8.6395,8.0374,8.4895,1059437,0
2008-10-07,8.1643,8.9175,8.0455,8.2198,702389,0
2008-10-08,7.9662,8.3387,7.5778,8.0218,734437,0
2008-10-09,8.0854,8.5444,7.2607,7.2607,1025351,0
2008-10-10,7.0231,8.4976,6.912,7.9583,1240845,0
2008-10-13,8.2518,8.4101,7.9662,8.3862,735863,0
2008-10-14,8.0854,9.511,8.0854,8.8702,1041215,0
2008-10-15,8.5206,9.259,8.418,8.5206,805532,0
2008-10-16,8.6316,8.7031,7.8552,8.4733,825159,0
2008-10-17,8.0854,8.6806,7.3398,8.3785,726675,0
2008-10-20,8.5054,8.8702,8.3785,8.6478,528561,0
2008-10-21,8.4418,8.6395,8.1961,8.2198,507748,0
2008-10-22,7.9267,8.3626,7.9267,8.204,448996,0
2008-10-23,8.2356,8.3706,7.6569,7.974,755629,0
2008-10-24,7.4115,8.2594,7.4115,7.8632,635644,0
2008-10-27,7.8156,8.1882,7.6096,7.7205,440660,0
2008-10-28,7.9505,8.1961,7.5778,8.1961,525046,0
2008-10-29,8.204,8.4655,7.7287,8.0772,478137,0
2008-10-30,8.3544,8.7596,8.0059,8.735,865122,0
2008-10-31,8.6395,9.225,8.2911,9.0834,797997,0
2008-11-03,9.0038,9.2339,8.8296,9.115,385158,0
2008-11-04,9.225,9.52,9.1559,9.369,635821,0
2008-11-05,9.2203,9.4252,8.7103,8.7984,371159,0
2008-11-06,8.6878,9.0293,8.5605,8.6478,417090,0
2008-11-07,8.735,8.8849,8.5206,8.8058,352236,0
2008-11-10,8.9495,9.0293,8.5444,8.5767,370626,0
2008-11-11,8.4496,8.9653,8.4496,8.6723,336215,0
2008-11-12,8.4895,8.9334,8.1328,8.1564,427541,0
2008-11-13,8.2438,9.1953,8.1564,9.0997,751220,0
2008-11-14,8.9409,9.1712,8.5767,8.6011,560046,0
2008-11-17,8.5136,8.8935,8.3544,8.6559,332089,0
2008-11-18,8.735,9.091,8.5285,8.9495,630842,0
2008-11-19,8.8379,9.2031,8.4814,8.4976,742215,0
2008-11-20,8.4655,8.5687,7.9583,8.1247,708672,0
2008-11-21,8.2991,8.6316,7.6411,8.6232,940577,0
2008-11-24,8.6947,9.633,8.4259,9.4955,810182,0
2008-11-25,9.511,9.511,8.6395,8.9812,655046,0
2008-11-26,8.7679,9.2812,8.7679,8.9334,744308,0
2008-11-28,8.9092,8.9092,8.5136,8.7679,272857,0
2008-12-01,8.5444,8.7596,7.5383,7.5462,741464,0
2008-12-02,7.7679,7.998,7.5144,7.9901,633142,0
2008-12-03,7.7758,8.3942,7.5065,8.323,484741,0
2008-12-04,8.2198,8.5444,8.1564,8.2438,569803,0
2008-12-05,8.1091,8.5136,7.9104,8.4259,856699,0
2008-12-08,8.4655,8.5054,8.2833,8.4101,576781,0
2008-12-09,8.3785,8.5362,8.0374,8.0693,724070,0
2008-12-10,7.7837,8.3942,7.7837,8.2277,227116,0
2008-12-11,8.1091,8.2991,7.5222,7.6172,498415,0
2008-12-12,7.3799,7.895,7.3799,7.7287,497576,0
2008-12-15,7.8712,7.8712,7.3004,7.5857,436968,0
2008-12-16,7.7287,7.9026,7.6016,7.8632,680253,0
2008-12-17,7.7287,7.8393,7.6411,7.7205,800168,0
2008-12-18,7.6569,7.7364,7.4907,7.5857,430981,0
2008-12-19,7.7287,7.7998,7.3481,7.6253,1558859,0
2008-12-22,7.9505,7.982,7.4115,7.6491,332148,0
2008-12-23,7.6569,7.665,7.4907,7.5937,395448,0
2008-12-24,7.6016,7.665,7.459,7.6491,110606,0
2008-12-26,7.665,7.665,7.554,7.6411,366184,0
2008-12-29,7.6411,7.6411,7.4907,7.57,432690,0
2008-12-30,7.6253,7.7364,7.459,7.7125,877933,0
2008-12-31,7.7602,8.3706,7.7125,8.2675,609041,0
2009-01-02,8.3387,8.3387,8.1091,8.2118,330009,0
2009-01-05,8.1564,8.2118,7.8789,7.9505,551206,0
2009-01-06,7.9505,8.0772,7.8393,8.0139,466194,0
2009-01-07,7.9026,8.0455,7.7758,7.8393,293871,0
2009-01-08,7.8552,8.117,7.8552,8.0296,298475,0
2009-01-09,8.0537,8.117,7.6491,7.6809,384685,0
2009-01-12,7.3716,7.7125,7.3716,7.4273,349321,0
2009-01-13,7.3799,7.562,7.3799,7.5462,184606,0
2009-01-14,7.3799,7.4749,7.2767,7.3004,257883,0
2009-01-15,7.3639,7.4907,7.1418,7.4511,502451,0
2009-01-16,7.57,7.7125,7.0704,7.4669,383435,0
2009-01-20,7.3956,7.9187,6.912,6.9437,428016,0
2009-01-21,7.0626,7.4985,6.7773,7.443,492527,0
2009-01-22,7.3241,7.4511,7.0546,7.2213,507612,0
2009-01-23,7.0307,7.57,6.7853,7.459,431866,0
2009-01-26,7.4749,7.6968,7.3083,7.4036,600334,0
2009-01-27,7.4036,7.6411,7.1418,7.6334,432115,0
2009-01-28,7.7602,7.9583,7.5937,7.9187,548528,0
2009-01-29,7.8473,7.974,7.6334,7.6729,404031,0
2009-01-30,7.7758,7.8473,7.4669,7.5065,406436,0
2009-02-02,7.4349,7.6491,7.3956,7.6491,519736,0
2009-02-03,7.7444,7.8314,7.2448,7.4669,740598,0
2009-02-04,7.459,7.7602,7.4115,7.5222,384808,0
2009-02-05,7.443,7.6968,7.3716,7.5462,512886,0
2009-02-06,7.5144,7.9187,7.5144,7.9026,600373,0
2009-02-09,7.8473,7.9662,7.7758,7.8712,245504,0
2009-02-10,7.8473,7.9267,7.459,7.53,587541,0
2009-02-11,7.5937,7.974,7.57,7.7758,411248,0
2009-02-12,7.6809,7.7523,7.4194,7.7125,325413,0
2009-02-13,7.7364,7.7917,7.4828,7.4985,316829,0
2009-02-17,7.4194,7.4194,7.0783,7.0863,466610,0
2009-02-18,7.1735,7.2925,7.0231,7.0307,564156,0
2009-02-19,7.0945,7.0945,6.7296,6.7296,549103,0
2009-02-20,6.6424,6.7613,6.2383,6.5078,750422,0
2009-02-23,6.5395,6.698,6.4285,6.5078,564976,0
2009-02-24,6.5632,6.7058,6.3491,6.6902,535460,0
2009-02-25,6.6745,6.8567,6.4442,6.6028,648224,0
2009-02-26,6.6821,7.3241,6.4207,6.9437,409508,0
2009-02-27,6.8567,7.1418,6.6585,6.9597,310160,0
2009-03-02,6.8644,6.9597,6.6664,6.7613,411533,0
2009-03-03,6.8567,6.8567,6.4207,6.4442,386325,0
2009-03-04,6.5395,6.6504,6.27,6.5078,466532,0
2009-03-05,6.4207,6.4207,6.0006,6.0006,694487,0
2009-03-06,6.135,6.4049,6.1273,6.365,1030280,0
2009-03-09,6.3175,6.4838,6.27,6.3491,457684,0
2009-03-10,6.4207,6.7613,6.3965,6.6187,931945,0
2009-03-11,6.6585,6.9199,6.5395,6.5869,647279,0
2009-03-12,6.5792,7.3639,6.4838,7.3004,766240,0
2009-03-13,7.3164,7.3556,7.0783,7.0945,449815,0
2009-03-16,7.1814,7.3639,7.0546,7.1338,567766,0
2009-03-17,7.1497,7.3956,7.1179,7.3716,319485,0
2009-03-18,7.3639,7.6569,7.2291,7.6491,655705,0
2009-03-19,7.7758,7.9267,7.2213,7.3639,464192,0
2009-03-20,7.443,7.57,6.9912,7.1497,2338392,0
2009-03-23,7.3875,7.8473,7.2448,7.8473,865888,0
2009-03-24,8.2438,8.2438,7.1814,7.1973,526114,0
2009-03-25,7.2767,7.6016,7.0468,7.4828,363487,0
2009-03-26,7.57,7.7523,7.3639,7.6968,493916,0
2009-03-27,7.57,7.6729,7.3004,7.3083,313553,0
2009-03-30,7.1578,7.2686,6.9359,7.1893,525470,0
2009-03-31,7.3004,7.6968,7.2607,7.53,524725,0
2009-04-01,7.4194,7.7917,7.3164,7.665,411800,0
2009-04-02,7.8077,7.9505,7.7364,7.895,655624,0
2009-04-03,7.8868,7.9267,7.6096,7.9187,300479,0
2009-04-06,7.8393,7.8712,7.6491,7.8473,500341,0
2009-04-07,7.7602,8.0139,7.7047,7.8473,509673,0
2009-04-08,7.9267,7.982,7.8236,7.974,341780,0
2009-04-09,8.0455,8.5054,8.0218,8.4814,581636,0
2009-04-13,8.3785,8.7185,8.3149,8.7185,378110,0
2009-04-14,8.6232,8.6947,7.9104,7.9187,595710,0
2009-04-15,7.9187,8.0614,7.7287,8.0537,396327,0
2009-04-16,8.1643,8.2594,7.9187,8.2118,332044,0
2009-04-17,8.101,8.1091,7.7364,8.0218,601282,0
2009-04-20,7.9267,8.0537,7.7047,7.7205,765309,0
2009-04-21,7.6968,8.0928,7.5222,8.0928,704459,0
2009-04-22,7.9423,8.204,7.8552,7.9505,855235,0
2009-04-23,7.9901,8.1405,7.7523,8.0614,869847,0
2009-04-24,8.1564,8.3942,8.0059,8.2198,641010,0
2009-04-27,8.1247,8.2991,7.9267,8.0218,610428,0
2009-04-28,8.0854,8.2277,7.998,8.0296,637657,0
2009-04-29,8.1247,8.2594,8.0374,8.1804,522829,0
2009-04-30,8.2277,8.2675,7.7917,7.8632,482661,0
2009-05-01,7.8632,7.9346,7.7287,7.7444,474138,0
2009-05-04,7.7998,8.101,7.7523,8.0614,609183,0
2009-05-05,8.0455,8.1091,7.7837,7.895,398307,0
2009-05-06,8.0059,8.2356,7.8077,8.0455,620357,0
2009-05-07,8.1643,8.2356,7.8712,7.9267,642192,0
2009-05-08,8.0693,8.418,7.9267,8.402,637163,0
2009-05-11,8.3544,8.4338,8.1247,8.2755,425599,0
2009-05-12,8.3544,8.4338,7.9187,7.998,380517,0
2009-05-13,7.9267,8.0296,7.459,7.459,921581,0
2009-05-14,7.5144,7.554,7.3716,7.4669,731657,0
2009-05-15,7.4511,7.4907,7.3241,7.3241,932658,0
2009-05-18,7.443,7.7444,7.443,7.7287,426821,0
2009-05-19,7.6809,7.7998,7.3639,7.5065,895539,0
2009-05-20,7.5144,7.5937,7.3556,7.4749,1040029,0
2009-05-21,7.3956,7.554,7.2925,7.5383,887183,0
2009-05-22,7.562,7.6253,7.4669,7.4907,314604,0
2009-05-26,7.459,7.9505,7.3556,7.9104,525966,0
2009-05-27,7.8314,7.9187,7.5937,7.6334,842613,0
2009-05-28,7.6569,7.7205,7.4273,7.6491,445384,0
2009-05-29,7.6491,7.8077,7.562,7.7998,411780,0
2009-06-01,7.8473,8.0218,7.7758,7.9026,372858,0
2009-06-02,7.8868,7.9423,7.7205,7.8632,385483,0
2009-06-03,7.7758,7.8552,7.7047,7.7758,238197,0
2009-06-04,7.8077,7.982,7.6888,7.982,486441,0
2009-06-05,8.0296,8.0296,7.4985,7.665,538523,0
2009-06-08,7.6809,7.7523,7.5857,7.6491,206975,0
2009-06-09,7.6968,7.7523,7.57,7.6334,313914,0
2009-06-10,7.6729,7.6729,7.4273,7.5778,486523,0
2009-06-11,7.5778,7.974,7.5144,7.8473,647738,0
2009-06-12,7.8077,7.8712,7.7125,7.8156,388845,0
2009-06-15,7.7679,7.7679,7.4115,7.53,457913,0
2009-06-16,7.6253,7.6253,7.443,7.443,313966,0
2009-06-17,7.4349,7.5144,7.1973,7.3083,804815,0
2009-06-18,7.3164,7.443,7.2213,7.3164,548675,0
2009-06-19,7.4669,7.5462,7.3639,7.5144,1257107,0
2009-06-22,7.459,7.5937,7.3083,7.3164,654812,0
2009-06-23,7.3956,7.53,7.1735,7.2925,410633,0
2009-06-24,7.3799,7.5222,7.2134,7.2448,274873,0
2009-06-25,7.2134,7.5857,7.1578,7.5857,507605,0
2009-06-26,7.5222,7.7205,7.3716,7.7047,1547948,0
2009-06-29,7.7125,7.7125,7.2607,7.5778,383202,0
2009-06-30,7.5937,7.6172,7.3716,7.3875,425029,0
2009-07-01,7.4669,7.6172,7.459,7.6172,320291,0
2009-07-02,7.5065,7.562,7.1893,7.2767,576363,0
2009-07-06,7.2925,7.4985,7.2607,7.4194,425516,0
2009-07-07,7.443,7.5222,7.3556,7.3956,365103,0
2009-07-08,7.4511,7.6569,7.4273,7.6253,709552,0
2009-07-09,7.6491,7.8789,7.6253,7.7523,594877,0
2009-07-10,7.7287,7.9662,7.7287,7.8868,643813,0
2009-07-13,7.9187,8.2198,7.8632,8.2198,621448,0
2009-07-14,8.2198,8.2198,8.0537,8.1091,412587,0
2009-07-15,8.1961,8.5444,8.1328,8.3942,638339,0
2009-07-16,8.323,8.4496,8.1091,8.3942,467980,0
2009-07-17,8.4338,8.7185,8.117,8.2911,754166,0
2009-07-20,8.3626,8.6011,8.3626,8.4814,381270,0
2009-07-21,8.5444,8.5444,8.1405,8.323,432333,0
2009-07-22,8.2518,8.6082,8.1804,8.5206,264771,0
2009-07-23,8.4895,8.7818,8.418,8.7515,662687,0
2009-07-24,8.6642,8.7679,8.6011,8.6806,281710,0
2009-07-27,8.7103,8.9578,8.5687,8.9409,499285,0
2009-07-28,8.9092,9.1636,8.8935,9.0757,528667,0
2009-07-29,8.9578,9.1321,8.8849,9.0682,413960,0
2009-07-30,9.1321,9.369,8.926,9.2504,373917,0
2009-07-31,9.1472,9.3134,9.0445,9.2339,401994,0
2009-08-03,9.2734,9.434,9.1321,9.3838,304525,0
2009-08-04,9.29,9.59,9.2659,9.4717,404082,0
2009-08-05,9.4717,9.4717,9.2425,9.3454,430575,0
2009-08-06,9.4172,9.504,9.1472,9.2659,254103,0
2009-08-07,9.4172,9.885,9.2978,9.677,640965,0
2009-08-10,9.64,9.909,9.59,9.709,496472,0
2009-08-11,9.686,9.735,9.2425,9.369,250573,0
2009-08-12,9.3533,9.566,9.2031,9.4084,301615,0
2009-08-13,9.434,9.4568,8.8702,9.0757,727396,0
2009-08-14,9.0359,9.1082,8.7185,8.9175,443900,0
2009-08-17,8.7984,8.7984,8.3862,8.5605,505316,0
2009-08-18,8.5849,8.7679,8.5285,8.5767,248902,0
2009-08-19,8.5526,8.7679,8.5136,8.6478,229942,0
2009-08-20,8.6395,8.6642,8.5444,8.6161,257717,0
2009-08-21,8.7432,8.9495,8.6316,8.9409,481512,0
2009-08-24,8.9495,9.0293,8.6947,8.7596,259227,0
2009-08-25,8.7818,8.8702,8.6232,8.6559,196493,0
2009-08-26,8.6316,8.8702,8.5928,8.6316,370255,0
2009-08-27,8.5928,8.6878,8.2991,8.5136,206735,0
2009-08-28,8.6082,8.6806,8.323,8.402,273776,0
2009-08-31,8.3544,8.3942,8.1405,8.2755,343581,0
2009-09-01,8.2198,8.3149,7.895,7.9505,439364,0
2009-09-02,7.9505,7.9901,7.7837,7.9187,564113,0
2009-09-03,7.9346,8.0537,7.8156,8.0374,331533,0
2009-09-04,8.0059,8.1722,7.9026,8.1722,426200,0
2009-09-08,8.2198,8.3706,8.1247,8.3706,503345,0
2009-09-09,8.3387,8.5054,8.2518,8.3706,346869,0
2009-09-10,8.3387,8.3862,8.0693,8.3308,309324,0
2009-09-11,8.3706,8.3706,8.117,8.1247,306526,0
2009-09-14,8.0854,8.1247,8.0139,8.0928,192015,0
2009-09-15,8.0928,8.3862,7.8552,8.3626,563131,0
2009-09-16,8.3626,8.7984,8.2594,8.7103,371375,0
2009-09-17,8.7103,8.8225,8.4733,8.5526,343120,0
2009-09-18,8.5767,8.5767,8.2675,8.2991,681201,0
2009-09-21,8.1961,8.323,8.1247,8.1564,227877,0
2009-09-22,8.2356,8.2991,7.9267,8.101,252539,0
2009-09-23,8.101,8.2518,7.982,8.0772,156418,0
2009-09-24,8.0854,8.1564,7.7364,7.8314,459307,0
2009-09-25,7.8156,7.9026,7.6253,7.8236,415801,0
2009-09-28,7.8236,7.9901,7.6888,7.9104,278278,0
2009-09-29,7.895,7.9662,7.7287,7.8552,192585,0
2009-09-30,7.8552,7.8632,7.5778,7.7047,250456,0
2009-10-01,7.665,7.8156,7.459,7.4907,350998,0
2009-10-02,7.4828,7.6569,7.3083,7.6096,805024,0
2009-10-05,7.6096,7.6491,7.3799,7.4349,560301,0
2009-10-06,7.4511,7.6491,7.4194,7.6096,689509,0
2009-10-07,7.6016,7.6016,7.332,7.5778,337638,0
2009-10-08,7.6411,7.6411,7.4194,7.4985,684146,0
2009-10-09,7.4749,7.6411,7.443,7.6172,514043,0
2009-10-12,7.6491,7.7205,7.562,7.6096,246793,0
2009-10-13,7.5857,7.6411,7.459,7.5778,272306,0
2009-10-14,7.665,7.7047,7.53,7.5857,498094,0
2009-10-15,7.6096,7.6096,7.53,7.5383,357120,0
2009-10-16,7.5065,7.9026,7.5065,7.7047,588167,0
2009-10-19,7.7917,7.9346,7.6172,7.7837,296627,0
2009-10-20,7.8314,7.8632,7.6016,7.6491,517306,0
2009-10-21,7.6491,7.7679,7.4273,7.4511,675755,0
2009-10-22,7.5065,7.8077,7.3716,7.7758,535368,0
2009-10-23,7.7758,7.9104,7.562,7.6253,509872,0
2009-10-26,7.6253,7.6888,7.4036,7.6888,672340,0
2009-10-27,7.7523,8.0614,7.6334,7.8712,701593,0
2009-10-28,7.8314,8.0693,7.7444,7.8552,563412,0
2009-10-29,7.9583,8.0296,7.8077,7.998,513036,0
2009-10-30,7.9104,8.0218,7.6491,7.7602,823340,0
2009-11-02,7.7917,7.895,7.3481,7.4273,737052,0
2009-11-03,7.3716,7.5937,7.332,7.5857,628381,0
2009-11-04,7.6016,7.6411,7.4115,7.53,782045,0
2009-11-05,7.5778,7.7364,7.3875,7.53,488390,0
2009-11-06,7.4194,7.6334,7.3875,7.562,356270,0
2009-11-09,7.6569,7.7364,7.5462,7.6172,305519,0
2009-11-10,7.5937,7.8236,7.443,7.443,539051,0
2009-11-11,7.5383,7.6569,7.4511,7.5383,529252,0
2009-11-12,7.4985,7.665,7.4985,7.5383,743575,0
2009-11-13,7.5462,7.7523,7.4115,7.4985,529247,0
2009-11-16,7.5857,7.8236,7.5144,7.6809,510850,0
2009-11-17,7.6491,7.9104,7.6491,7.8236,312361,0
2009-11-18,7.7998,7.8314,7.6569,7.7287,233914,0
2009-11-19,7.6491,7.7679,7.4349,7.4907,316827,0
2009-11-20,7.4511,7.6491,7.3556,7.4511,373270,0
2009-11-23,7.5383,7.6968,7.4511,7.5383,326748,0
2009-11-24,7.5222,7.5383,7.3481,7.4985,207773,0
2009-11-25,7.53,7.5383,7.4036,7.4036,161025,0
2009-11-27,7.2925,7.4273,7.2925,7.2925,174149,0
2009-11-30,7.3004,7.554,7.2134,7.5383,536470,0
2009-12-01,7.6096,7.6172,7.4349,7.5462,378344,0
2009-12-02,7.53,7.6968,7.4669,7.665,257707,0
2009-12-03,7.6809,7.8473,7.53,7.53,321179,0
2009-12-04,7.6888,7.7917,7.5857,7.7837,447500,0
2009-12-07,7.7602,7.8473,7.6968,7.7837,306422,0
2009-12-08,7.7125,7.8868,7.6888,7.7205,373653,0
2009-12-09,7.7047,7.8156,7.6172,7.7602,242518,0
2009-12-10,7.7523,7.8473,7.6253,7.6729,238155,0
2009-12-11,7.6729,7.7679,7.5383,7.665,223825,0
2009-12-14,7.7125,7.8236,7.5778,7.8077,262540,0
2009-12-15,7.8236,7.8393,7.5857,7.6172,353549,0
2009-12-16,7.6968,7.7047,7.53,7.5778,206880,0
2009-12-17,7.5462,7.6172,7.4828,7.554,305283,0
2009-12-18,7.6411,7.6729,7.5144,7.6729,1234316,0
2009-12-21,7.7364,7.7837,7.6411,7.7758,355881,0
2009-12-22,7.7679,7.8789,7.7523,7.8236,234483,0
2009-12-23,7.8473,7.8632,7.7287,7.7679,267901,0
2009-12-24,7.7758,7.8393,7.7444,7.8393,49130,0
2009-12-28,7.8473,7.8473,7.7523,7.8393,150028,0
2009-12-29,7.8712,7.8789,7.665,7.8473,140976,0
2009-12-30,7.8314,7.9026,7.7444,7.8552,214696,0
2009-12-31,7.7998,7.982,7.7998,7.8552,358788,0
2010-01-04,7.9267,8.0059,7.8473,7.9187,282363,0
2010-01-05,7.9346,7.974,7.4907,7.6172,878421,0
2010-01-06,7.6334,7.6334,7.332,7.3716,1048652,0
2010-01-07,7.3716,7.6491,7.3556,7.6411,343232,0
2010-01-08,7.6096,7.7758,7.6016,7.6729,620963,0
2010-01-11,7.7287,7.7523,7.5222,7.562,355686,0
2010-01-12,7.5222,7.5937,7.4828,7.562,352227,0
2010-01-13,7.6016,7.6809,7.4669,7.6569,316220,0
2010-01-14,7.5937,7.7364,7.554,7.6411,477427,0
2010-01-15,7.6809,7.6809,7.4194,7.6253,697046,0
2010-01-19,7.6172,7.7917,7.562,7.7758,515739,0
2010-01-20,7.6809,7.8868,7.53,7.7917,707217,0
2010-01-21,7.7837,8.1091,7.7205,8.0296,937677,0
2010-01-22,8.0218,8.5362,7.982,8.0614,728376,0
2010-01-25,8.1564,8.2356,7.895,8.1961,437223,0
2010-01-26,8.1961,8.3785,8.1643,8.2118,494587,0
2010-01-27,8.1564,8.4733,8.0693,8.4496,568849,0
2010-01-28,8.4418,8.5136,8.1405,8.1643,479268,0
2010-01-29,8.1722,8.3387,7.9104,7.9346,1231213,0
2010-02-01,7.9346,7.974,7.7679,7.9346,327203,0
2010-02-02,7.9187,7.9583,7.7758,7.8552,374300,0
2010-02-03,7.7998,7.8712,7.6016,7.6809,418349,0
2010-02-04,7.6491,7.7364,7.4749,7.5857,676130,0
2010-02-05,7.5778,7.7837,7.4749,7.6334,757311,0
2010-02-08,7.6016,7.6334,7.5065,7.5144,303472,0
2010-02-09,7.6334,7.6809,7.4907,7.5222,615109,0
2010-02-10,7.4828,7.53,7.4273,7.4669,614334,0
2010-02-11,7.4669,7.57,7.4194,7.4511,826596,0
2010-02-12,7.4194,7.4669,7.3875,7.443,1193431,0
2010-02-16,7.5065,7.6334,7.4115,7.6096,930673,0
2010-02-17,7.6411,7.6411,7.5222,7.5383,528616,0
2010-02-18,7.5778,7.7444,7.5144,7.7444,395934,0
2010-02-19,7.7444,7.8236,7.665,7.7364,293856,0
2010-02-22,7.7364,7.8156,7.6729,7.8156,227271,0
2010-02-23,7.8393,8.4338,7.8393,8.2833,1902965,0
2010-02-24,8.2991,8.3308,8.1804,8.323,606982,0
2010-02-25,8.2198,8.3149,8.1961,8.307,464271,0
2010-02-26,8.2911,8.2911,8.117,8.1485,611878,0
2010-03-01,8.1722,8.2438,8.0693,8.1722,465509,0
2010-03-02,8.204,8.2438,8.1247,8.1722,566334,0
2010-03-03,8.2118,8.2755,8.101,8.1643,396393,0
2010-03-04,8.1643,8.2755,8.1091,8.1564,336697,0
2010-03-05,8.1804,8.3149,8.1485,8.2911,429655,0
2010-03-08,8.2911,8.323,8.1804,8.1882,486181,0
2010-03-09,8.1405,8.2755,8.1405,8.2277,260590,0
2010-03-10,8.204,8.3706,8.204,8.323,432840,0
2010-03-11,8.2755,8.3862,8.2755,8.3469,345218,0
2010-03-12,8.3862,8.4655,8.3149,8.402,369322,0
2010-03-15,8.4259,8.4575,8.2518,8.4496,326848,0
2010-03-16,8.4655,8.4976,8.3149,8.4895,209894,0
2010-03-17,8.4814,8.7185,8.4814,8.5928,340436,0
2010-03-18,8.6232,8.7185,8.5054,8.5285,259383,0
2010-03-19,8.5767,8.7031,8.4976,8.6806,712581,0
2010-03-22,8.6316,8.7752,8.5849,8.7679,263490,0
2010-03-23,8.7752,8.7752,8.6011,8.6947,252977,0
2010-03-24,8.6806,8.735,8.5285,8.5444,347279,0
2010-03-25,8.5767,8.8225,8.5362,8.5849,340117,0
2010-03-26,8.6316,8.7432,8.5285,8.5444,250280,0
2010-03-29,8.5928,8.6478,8.4895,8.5605,176233,0
2010-03-30,8.5928,8.6232,8.4338,8.5605,180607,0
2010-03-31,8.5054,8.6806,8.418,8.4338,379927,0
2010-04-01,8.4733,8.4976,8.2675,8.402,183792,0
2010-04-05,8.4496,8.4655,8.3706,8.4575,152308,0
2010-04-06,8.3942,8.6559,8.3706,8.6559,223103,0
2010-04-07,8.6232,8.7031,8.4814,8.6395,322969,0
2010-04-08,8.5928,8.6806,8.3785,8.6082,242674,0
2010-04-09,8.5849,8.7031,8.5054,8.5767,145523,0
2010-04-12,8.5526,8.6316,8.4101,8.6011,284525,0
2010-04-13,8.5605,8.6011,8.4496,8.5206,134137,0
2010-04-14,8.5928,8.7031,8.5444,8.6947,290634,0
2010-04-15,8.6947,8.7185,8.5526,8.6232,226468,0
2010-04-16,8.6232,8.6316,8.3626,8.402,400555,0
2010-04-19,8.3862,8.6478,8.3862,8.5054,223113,0
2010-04-20,8.5136,8.6011,8.4655,8.6011,262324,0
2010-04-21,8.6011,8.6642,8.5206,8.6395,328921,0
2010-04-22,8.5767,8.9009,8.5526,8.8935,419037,0
2010-04-23,8.8796,9.2164,8.8234,9.0321,518510,0
2010-04-26,9.0606,9.2203,8.7596,8.7752,428660,0
2010-04-27,8.7268,8.9092,8.5605,8.5767,432911,0
2010-04-28,8.6011,8.6395,8.4101,8.6082,318032,0
2010-04-29,8.6478,8.9653,8.5526,8.9092,447280,0
2010-04-30,8.8849,8.9009,8.7031,8.7103,499710,0
2010-05-03,8.7752,8.8379,8.5136,8.6316,434636,0
2010-05-04,8.5687,8.5687,8.2518,8.2991,699910,0
2010-05-05,8.2518,8.5444,8.204,8.4575,457443,0
2010-05-06,8.3785,8.4655,7.9267,8.1405,464444,0
2010-05-07,8.1405,8.204,7.9187,7.9346,374195,0
2010-05-10,8.1247,8.402,8.0537,8.3942,400871,0
2010-05-11,8.3308,8.6723,8.1405,8.5605,592394,0
2010-05-12,8.5849,8.7268,8.3942,8.7185,325043,0
2010-05-13,8.6642,8.7432,8.5526,8.735,364549,0
2010-05-14,8.6559,8.6947,8.5054,8.5687,495027,0
2010-05-17,8.6395,8.735,8.4338,8.5767,449575,0
2010-05-18,8.6806,8.6806,8.3626,8.402,243941,0
2010-05-19,8.3544,8.4733,8.1961,8.2356,394616,0
2010-05-20,8.1247,8.1643,7.8473,7.8712,815171,0
2010-05-21,7.8077,7.998,7.7602,7.9026,560079,0
2010-05-24,7.8712,7.9026,7.665,7.6888,370564,0
2010-05-25,7.562,7.8632,7.4985,7.8393,552558,0
2010-05-26,7.8632,7.9267,7.7444,7.7758,418519,0
2010-05-27,7.9583,8.0374,7.8156,8.0139,628845,0
2010-05-28,7.9662,7.998,7.8473,7.895,446403,0
2010-06-01,7.8712,7.9583,7.6334,7.6334,438381,0
2010-06-02,7.665,7.8868,7.6491,7.8632,432401,0
2010-06-03,7.9026,7.9901,7.7837,7.9026,395081,0
2010-06-04,7.7125,7.8077,7.4907,7.5144,548267,0
2010-06-07,7.5383,7.6491,7.4985,7.5222,588018,0
2010-06-08,7.5383,7.6016,7.3799,7.5462,395324,0
2010-06-09,7.6016,7.6172,7.4511,7.4985,325913,0
2010-06-10,7.5857,7.5937,7.4273,7.53,634522,0
2010-06-11,7.2925,7.53,7.2686,7.443,856333,0
2010-06-14,7.5222,7.57,7.3875,7.4036,563107,0
2010-06-15,7.459,7.562,7.3799,7.562,331166,0
2010-06-16,7.4907,7.7125,7.3716,7.6334,445094,0
2010-06-17,7.6968,7.7679,7.5937,7.7444,344066,0
2010-06-18,7.8077,7.9026,7.6809,7.7444,1016247,0
2010-06-21,7.8712,7.9423,7.6016,7.7287,709290,0
2010-06-22,7.7602,7.8314,7.554,7.5778,678440,0
2010-06-23,7.562,7.6253,7.3083,7.3799,809845,0
2010-06-24,7.3241,7.4511,7.2528,7.2528,549730,0
2010-06-25,7.3004,7.3481,7.2052,7.2925,1656941,0
2010-06-28,7.2925,7.332,7.1102,7.126,903314,0
2010-06-29,6.9912,7.126,6.8408,6.912,1565796,0
2010-06-30,6.9275,7.1114,6.8395,7.0392,1253758,0
2010-07-01,7.0307,7.1735,6.8961,7.0546,731777,0
2010-07-02,7.1024,7.1179,6.9277,7.007,397738,0
2010-07-06,7.1024,7.1656,6.999,7.0231,862068,0
2010-07-07,7.0783,7.2846,7.0704,7.2767,493059,0
2010-07-08,7.3083,7.3398,7.1973,7.3164,444969,0
2010-07-09,7.3241,7.4115,7.2607,7.4036,621463,0
2010-07-12,7.3875,7.4349,7.2213,7.2291,346083,0
2010-07-13,7.3481,7.6253,7.3398,7.57,1144582,0
2010-07-14,7.5222,7.53,7.4036,7.4828,654414,0
2010-07-15,7.4749,7.4985,7.3241,7.4194,512953,0
2010-07-16,7.3799,7.4511,7.2368,7.2607,640103,0
2010-07-19,7.3083,7.3083,7.1418,7.2134,547977,0
2010-07-20,7.1418,7.3398,7.1418,7.3241,321292,0
2010-07-21,7.3716,7.3716,7.1338,7.1338,408307,0
2010-07-22,7.459,7.6096,7.3799,7.5857,1108126,0
2010-07-23,7.5778,7.7758,7.4985,7.7364,570309,0
2010-07-26,7.7523,7.8868,7.6809,7.8473,604954,0
2010-07-27,7.8868,7.9187,7.7444,7.8236,436880,0
2010-07-28,7.7679,7.8236,7.6411,7.6569,466316,0
2010-07-29,7.7364,7.7758,7.53,7.7125,456321,0
2010-07-30,7.5778,7.7444,7.5778,7.6729,386352,0
2010-08-02,7.7523,7.7602,7.6096,7.6334,360615,0
2010-08-03,7.6096,7.7837,7.5462,7.6253,350315,0
2010-08-04,7.6729,7.7523,7.5937,7.6253,249133,0
2010-08-05,7.5857,7.6334,7.4828,7.4828,300352,0
2010-08-06,7.4115,7.5222,7.2607,7.3716,268570,0
2010-08-09,7.443,7.4828,7.3556,7.459,298163,0
2010-08-10,7.3556,7.4669,7.2846,7.3398,362037,0
2010-08-11,7.2134,7.2767,7.0863,7.1024,557023,0
2010-08-12,7.0231,7.1497,7.0148,7.0783,427135,0
2010-08-13,7.0307,7.2607,7.0231,7.1735,647866,0
2010-08-16,7.1578,7.2528,7.0863,7.2448,409314,0
2010-08-17,7.3004,7.3799,7.1973,7.3083,479114,0
2010-08-18,7.2767,7.3083,7.1735,7.2134,259609,0
2010-08-19,7.2528,7.4194,7.2134,7.2213,1392995,0
2010-08-20,7.1893,7.3398,7.1179,7.3083,618201,0
2010-08-23,7.3481,7.3481,7.2213,7.2528,660152,0
2010-08-24,7.2134,7.459,7.0863,7.3556,885067,0
2010-08-25,7.3481,7.5144,7.2607,7.5065,703251,0
2010-08-26,7.5144,7.53,7.2528,7.2925,339872,0
2010-08-27,7.3875,7.4349,7.2448,7.4349,351711,0
2010-08-30,7.3799,7.4036,7.2528,7.2528,393629,0
2010-08-31,7.2235,7.5356,7.2235,7.4073,613663,0
2010-09-01,7.53,7.6491,7.443,7.4511,1417027,0
2010-09-02,7.4828,7.4828,7.3799,7.443,639636,0
2010-09-03,7.5065,7.6888,7.5065,7.6888,772027,0
2010-09-07,7.6809,7.7758,7.6411,7.7364,802767,0
2010-09-08,7.7679,7.8552,7.7444,7.7758,472891,0
2010-09-09,7.8552,7.9583,7.7758,7.8473,637387,0
2010-09-10,7.8552,8.0296,7.8552,7.998,491567,0
2010-09-13,8.0854,8.101,8.0059,8.0854,594642,0
2010-09-14,8.0772,8.0854,7.9662,7.9901,513304,0
2010-09-15,7.9583,8.0139,7.895,7.9104,416282,0
2010-09-16,7.895,7.9104,7.6888,7.7679,233026,0
2010-09-17,7.8632,7.895,7.6968,7.7523,494744,0
2010-09-20,7.7444,7.9505,7.6729,7.9423,375495,0
2010-09-21,7.9267,7.9423,7.7679,7.8156,441606,0
2010-09-22,7.7837,7.8473,7.6172,7.6888,302178,0
2010-09-23,7.6334,7.8156,7.554,7.6491,325203,0
2010-09-24,7.7602,7.8712,7.6888,7.8552,445856,0
2010-09-27,7.8789,7.8789,7.6888,7.7125,293314,0
2010-09-28,7.7205,7.8868,7.6491,7.8712,466355,0
2010-09-29,7.8236,8.0374,7.7837,7.9423,350644,0
2010-09-30,7.998,8.0374,7.8314,7.9104,414671,0
2010-10-01,7.998,7.998,7.7679,7.8393,291710,0
2010-10-04,7.8473,7.9026,7.7758,7.8712,458858,0
2010-10-05,7.9267,8.0218,7.8156,7.998,434378,0
2010-10-06,7.998,8.0693,7.9662,8.0218,248491,0
2010-10-07,8.0772,8.0772,7.9267,7.998,211263,0
2010-10-08,7.974,8.0537,7.895,8.0059,234212,0
2010-10-11,7.998,7.998,7.9104,7.9104,181799,0
2010-10-12,7.9104,7.9423,7.8314,7.895,268500,0
2010-10-13,7.9026,8.1564,7.8473,8.0296,765260,0
2010-10-14,8.0059,8.0854,7.8393,7.8789,531440,0
2010-10-15,7.974,7.9901,7.8077,7.8077,412449,0
2010-10-18,7.8236,7.8712,7.8236,7.8712,472999,0
2010-10-19,7.8156,7.9346,7.7917,7.8632,623685,0
2010-10-20,7.9187,7.9187,7.8236,7.8473,338443,0
2010-10-21,7.9026,7.9662,7.7998,7.8473,433094,0
2010-10-22,7.895,7.9187,7.7523,7.7679,346029,0
2010-10-25,7.7917,7.8236,7.6729,7.7523,392003,0
2010-10-26,7.6968,7.7998,7.6253,7.7602,381787,0
2010-10-27,7.6729,7.7523,7.6096,7.6569,348704,0
2010-10-28,7.7287,7.7287,7.6096,7.6569,441560,0
2010-10-29,7.6261,7.7555,7.6261,7.723,209927,0
2010-11-01,7.7364,7.7364,7.4036,7.5383,478432,0
2010-11-02,7.6172,7.7047,7.562,7.6968,332415,0
2010-11-03,7.6888,7.8236,7.6729,7.7917,377182,0
2010-11-04,7.8789,8.0614,7.8789,8.0455,491793,0
2010-11-05,8.0614,8.2518,7.974,8.0854,310537,0
2010-11-08,8.0374,8.1247,7.982,8.0854,373974,0
2010-11-09,8.0854,8.0928,7.9505,7.974,247927,0
2010-11-10,8.0139,8.1091,7.895,8.1091,248276,0
2010-11-11,8.0139,8.0772,7.9346,8.0059,300919,0
2010-11-12,7.9346,8.0614,7.9346,7.9423,281459,0
2010-11-15,7.998,8.1961,7.998,8.0614,222475,0
2010-11-16,8.0455,8.1247,7.8712,7.9346,260883,0
2010-11-17,7.8552,7.998,7.7837,7.8077,165923,0
2010-11-18,7.8868,7.9346,7.8156,7.8789,204366,0
2010-11-19,7.8789,7.8868,7.6888,7.8473,187680,0
2010-11-22,7.7917,7.8632,7.6809,7.8393,191924,0
2010-11-23,7.7444,7.895,7.6968,7.8712,427695,0
2010-11-24,7.9346,8.0854,7.8868,8.0537,254399,0
2010-11-26,7.9901,8.0455,7.8868,7.8868,94811,0
2010-11-29,7.8314,7.974,7.8077,7.9505,182633,0
2010-11-30,7.8635,7.9354,7.7514,7.7834,617808,0
2010-12-01,7.9346,8.0374,7.8314,7.9901,773558,0
2010-12-02,7.982,8.1564,7.982,8.1485,336037,0
2010-12-03,8.101,8.2118,7.9104,8.204,166203,0
2010-12-06,8.1643,8.3387,8.0928,8.307,376037,0
2010-12-07,8.4101,8.4418,8.2356,8.323,498318,0
2010-12-08,8.307,8.4733,8.2911,8.4418,356857,0
2010-12-09,8.5136,8.5687,8.3942,8.4733,331904,0
2010-12-10,8.4733,8.5444,8.4101,8.5285,217617,0
2010-12-13,8.5206,8.5206,8.1722,8.3626,429754,0
2010-12-14,8.3469,8.4733,8.3469,8.3942,305275,0
2010-12-15,8.4575,8.5362,8.3785,8.418,285318,0
2010-12-16,8.4259,8.5605,8.4259,8.5136,253602,0
2010-12-17,8.5136,8.5605,8.4575,8.5054,530151,0
2010-12-20,8.5136,8.6082,8.4814,8.4895,266655,0
2010-12-21,8.5444,8.7185,8.5136,8.6806,346779,0
2010-12-22,8.6806,8.9653,8.6642,8.8702,480633,0
2010-12-23,8.6947,8.7268,8.4895,8.6395,447952,0
2010-12-27,8.5928,8.7752,8.5767,8.7596,157308,0
2010-12-28,8.79,8.8225,8.7185,8.814,166275,0
2010-12-29,8.8306,8.8306,8.7432,8.7752,115593,0
2010-12-30,8.7515,8.8234,8.7268,8.7679,237817,0
2010-12-31,8.7552,8.7875,8.6001,8.6001,200815,0
2011-01-03,8.6806,8.8702,8.6011,8.814,324154,0
2011-01-04,8.8626,8.8626,8.4814,8.6161,278601,0
2011-01-05,8.6161,8.735,8.5767,8.735,252539,0
2011-01-06,8.7103,8.7103,8.5444,8.6232,312155,0
2011-01-07,8.6316,8.7031,8.3308,8.3626,410879,0
2011-01-10,8.323,8.4575,8.1961,8.402,609405,0
2011-01-11,8.4496,8.5767,8.3149,8.4496,379090,0
2011-01-12,8.5285,8.5362,8.4418,8.4976,217367,0
2011-01-13,8.4733,8.5136,8.3942,8.4338,254134,0
2011-01-14,8.4338,8.9092,8.4338,8.8777,533249,0
2011-01-18,8.8935,8.8935,8.7103,8.7679,332470,0
2011-01-19,8.7268,8.7268,8.5136,8.5206,363136,0
2011-01-20,8.3785,8.5928,8.2911,8.5362,463150,0
2011-01-21,8.5526,8.6723,8.4655,8.5605,660261,0
2011-01-24,8.5444,8.6806,8.5285,8.6395,456789,0
2011-01-25,8.6395,8.7984,8.5767,8.7984,487174,0
2011-01-26,8.8058,8.8935,8.6478,8.8296,436010,0
2011-01-27,8.7268,8.8777,8.7268,8.8379,335179,0
2011-01-28,8.8702,8.8777,8.6082,8.7103,343596,0
2011-01-31,8.7552,8.7726,8.5508,8.584,409246,0
2011-02-01,8.6316,8.8545,8.5767,8.79,542969,0
2011-02-02,8.7432,8.9009,8.7432,8.9009,491266,0
2011-02-03,8.8626,8.9175,8.7818,8.8777,285055,0
2011-02-04,8.8296,8.8935,8.79,8.8935,686683,0
2011-02-07,8.8777,9.259,8.6316,8.6723,3718835,0
2011-02-08,8.6642,8.7185,8.5136,8.6161,554434,0
2011-02-09,8.5767,8.6316,8.4976,8.5767,348182,0
2011-02-10,8.4976,8.6232,8.4976,8.5687,418656,0
2011-02-11,8.5206,8.7984,8.5206,8.7515,374416,0
2011-02-14,8.7268,8.8058,8.6806,8.7268,205923,0
2011-02-15,8.7432,8.7432,8.5767,8.6011,509129,0
2011-02-16,8.6011,8.6395,8.5206,8.5928,292958,0
2011-02-18,8.5526,8.6316,8.5206,8.6011,209317,0
2011-02-22,8.5767,8.6082,8.402,8.402,362522,0
2011-02-23,8.402,8.4338,8.2356,8.2438,413341,0
2011-02-24,8.2833,8.3308,8.117,8.1961,502663,0
2011-02-25,8.2118,8.3469,8.204,8.3308,350140,0
2011-02-28,8.2713,8.3833,8.1914,8.2394,378130,0
2011-03-01,8.2356,8.2911,8.1643,8.2118,713264,0
2011-03-02,8.1961,8.2118,8.0772,8.1328,368043,0
2011-03-03,8.1722,8.2833,8.1722,8.2277,298182,0
2011-03-04,8.2118,8.2118,8.0614,8.1643,380268,0
2011-03-07,8.1643,8.2438,8.0772,8.0928,403948,0
2011-03-08,8.117,8.3149,8.117,8.2675,415288,0
2011-03-09,8.2594,8.3626,8.1564,8.1722,454703,0
2011-03-10,8.101,8.1722,7.998,8.0218,571150,0
2011-03-11,8.0854,8.2675,8.0537,8.1643,804990,0
2011-03-14,8.0772,8.1722,8.0537,8.0854,617723,0
2011-03-15,7.9026,8.1405,7.9026,8.1247,664290,0
2011-03-16,8.1091,8.1091,7.9583,8.0139,433578,0
2011-03-17,8.0954,8.0954,7.9595,7.9913,776473,0
2011-03-18,8.0928,8.0928,7.9104,7.9583,933771,0
2011-03-21,8.0614,8.0928,7.9901,8.0537,319806,0
2011-03-22,8.101,8.1882,8.0059,8.0059,194250,0
2011-03-23,7.998,8.0455,7.8712,7.9505,309612,0
2011-03-24,7.9662,8.0537,7.9104,7.974,311075,0
2011-03-25,7.974,8.1804,7.9662,8.117,1301835,0
2011-03-28,8.1485,8.204,8.0928,8.117,245221,0
2011-03-29,8.1247,8.204,8.1091,8.1328,197367,0
2011-03-30,8.1722,8.323,8.1643,8.2277,395748,0
2011-03-31,8.2483,8.371,8.2239,8.3467,598132,0
2011-04-01,8.4101,8.4101,8.2911,8.323,569545,0
2011-04-04,8.323,8.3469,8.2518,8.3149,358428,0
2011-04-05,8.2954,8.3833,8.2394,8.2553,255510,0
2011-04-06,8.2755,8.3785,8.2438,8.3387,325085,0
2011-04-07,8.3194,8.3513,8.2634,8.2791,239527,0
2011-04-08,8.3272,8.3272,8.1033,8.1435,215558,0
2011-04-11,8.1247,8.2518,8.1091,8.204,292760,0
2011-04-12,8.1435,8.2473,8.1194,8.1594,373851,0
2011-04-13,8.1961,8.2911,8.101,8.1485,440931,0
2011-04-14,8.1485,8.1564,8.0139,8.1328,281437,0
2011-04-15,8.1194,8.2473,8.1194,8.2473,293554,0
2011-04-18,8.1194,8.1993,8.0792,8.1274,386082,0
2011-04-19,8.1435,8.1914,7.9675,7.9832,231008,0
2011-04-20,7.8794,7.8794,7.0714,7.1434,2500047,0
2011-04-21,7.3596,7.4153,7.3194,7.4073,1259818,0
2011-04-25,7.4395,7.4713,7.3355,7.3753,943713,0
2011-04-26,7.3992,7.4313,7.3753,7.4073,627975,0
2011-04-27,7.4235,7.4792,7.3513,7.3834,549862,0
2011-04-28,7.3834,7.4313,7.3434,7.4313,231864,0
2011-04-29,7.4318,7.4483,7.3663,7.3745,301858,0
2011-05-02,7.3753,7.3916,7.3113,7.3275,617756,0
2011-05-03,7.3275,7.3753,7.2555,7.3194,434252,0
2011-05-04,7.3194,7.3513,7.2395,7.2874,432398,0
2011-05-05,7.2955,7.3034,7.1995,7.2235,394689,0
2011-05-06,7.2555,7.3275,7.1434,7.1675,340572,0
2011-05-09,7.1275,7.1353,7.0634,7.0954,366084,0
2011-05-10,7.1036,7.1832,7.0475,7.0794,768060,0
2011-05-11,7.0794,7.1193,6.8713,6.9037,1134774,0
2011-05-12,6.8956,6.9915,6.8475,6.9516,1001096,0
2011-05-13,6.9675,7.0073,6.6875,6.7435,1267449,0
2011-05-16,6.7435,6.8633,6.7435,6.8074,1366446,0
2011-05-17,6.8475,6.8873,6.7515,6.8555,701186,0
2011-05-18,6.8713,7.0475,6.8555,7.0475,1216737,0
2011-05-19,7.0634,7.1275,7.0153,7.1275,742024,0
2011-05-20,7.1193,7.2316,7.0794,7.1036,733336,0
2011-05-23,7.0235,7.0314,6.9355,6.9596,288266,0
2011-05-24,6.9596,6.9596,6.8794,6.9115,376410,0
2011-05-25,6.8794,6.9115,6.8318,6.8873,318026,0
2011-05-26,6.8633,6.9275,6.8074,6.8873,407646,0
2011-05-27,6.8956,6.9755,6.8873,6.9596,321128,0
2011-05-31,6.9989,7.0152,6.9334,6.9825,406311,0
2011-06-01,6.9434,7.0153,6.7996,6.8318,1380507,0
2011-06-02,6.8318,6.9195,6.7913,6.8794,589760,0
2011-06-03,6.8074,6.8318,6.7357,6.7357,477797,0
2011-06-06,6.7274,6.7836,6.6076,6.7357,437676,0
2011-06-07,6.7756,6.7996,6.7197,6.7435,360893,0
2011-06-08,6.6634,6.7678,6.6634,6.7357,324968,0
2011-06-09,6.7357,6.7595,6.6875,6.7033,388896,0
2011-06-10,6.7274,6.7996,6.6396,6.7033,490450,0
2011-06-13,6.7116,6.7756,6.6076,6.7033,340352,0
2011-06-14,6.7515,6.8074,6.7274,6.7996,489325,0
2011-06-15,6.7996,6.8873,6.7435,6.8156,846393,0
2011-06-16,6.8024,7.0043,6.7617,6.9398,694376,0
2011-06-17,6.9755,7.2152,6.8873,7.1756,2072688,0
2011-06-20,7.1675,7.4153,7.1675,7.3596,1055781,0
2011-06-21,7.3992,7.4955,7.3275,7.3992,1220201,0
2011-06-22,7.3992,7.5034,7.3034,7.3113,719981,0
2011-06-23,7.2635,7.3194,7.0556,7.2152,669591,0
2011-06-24,7.2555,7.3596,7.1756,7.3275,922690,0
2011-06-27,7.3034,7.3992,7.2152,7.3034,559995,0
2011-06-28,7.3034,7.3513,7.2152,7.3275,312495,0
2011-06-29,7.3194,7.3834,7.2316,7.3834,378728,0
2011-06-30,7.4072,7.4971,7.3176,7.4154,381143,0
2011-07-01,7.4566,7.5455,7.3758,7.4806,375107,0
2011-07-05,7.4648,7.489,7.3355,7.3839,366368,0
2011-07-06,7.3435,7.4648,7.2953,7.4323,368223,0
2011-07-07,7.4486,7.5132,7.3758,7.4969,421004,0
2011-07-08,7.3839,7.4969,7.3758,7.4969,440836,0
2011-07-11,7.4073,7.5193,7.3194,7.4955,1109708,0
2011-07-12,7.489,7.723,7.3599,7.6103,866695,0
2011-07-13,7.6074,7.7434,7.5674,7.6474,438329,0
2011-07-14,7.6153,7.6633,7.4073,7.4713,368960,0
2011-07-15,7.5293,7.5455,7.3758,7.3839,397435,0
2011-07-18,7.3673,7.4235,7.2152,7.2794,328378,0
2011-07-19,7.3355,7.408,7.2225,7.3515,448991,0
2011-07-20,7.3758,7.489,7.3031,7.3599,515968,0
2011-07-21,7.1981,7.408,7.1981,7.2869,596395,0
2011-07-22,7.2547,7.2627,7.0933,7.1737,461663,0
2011-07-25,7.1092,7.1737,7.0526,7.0689,420321,0
2011-07-26,7.0448,7.0689,6.9235,6.9556,359243,0
2011-07-27,6.9315,6.9636,6.8429,6.9315,896882,0
2011-07-28,6.9235,6.9961,6.9153,6.9477,523939,0
2011-07-29,6.8765,6.9664,6.8602,6.9091,432286,0
2011-08-01,6.9636,7.0043,6.8024,6.8913,422610,0
2011-08-02,6.867,6.9477,6.8024,6.8024,498853,0
2011-08-03,6.8184,6.9073,6.7132,6.8264,644381,0
2011-08-04,6.77,6.8913,6.7537,6.7537,687790,0
2011-08-05,6.778,6.859,6.5438,6.6326,918147,0
2011-08-08,6.5438,6.8264,6.1724,6.1724,1058833,0
2011-08-09,6.2771,6.5923,6.0752,6.5761,1197492,0
2011-08-10,6.4791,6.6001,5.9544,5.9863,1603143,0
2011-08-11,6.1477,6.2692,5.9863,6.1802,1457257,0
2011-08-12,6.2368,6.3175,6.0591,6.1397,678950,0
2011-08-15,6.1559,6.3175,6.1318,6.3013,435602,0
2011-08-16,6.2692,6.3984,6.2285,6.3256,599022,0
2011-08-17,6.3821,6.463,6.2852,6.3256,518630,0
2011-08-18,6.2205,6.3256,5.9622,5.9863,853073,0
2011-08-19,5.8813,6.0509,5.8166,5.8327,795768,0
2011-08-22,5.9217,6.164,5.7522,5.9056,606092,0
2011-08-23,5.9297,6.1559,5.8085,6.0993,789902,0
2011-08-24,6.1076,6.3742,6.1076,6.3337,498256,0
2011-08-25,6.4711,6.8831,6.2285,6.2368,686249,0
2011-08-26,6.1962,6.3337,6.0591,6.2609,369223,0
2011-08-29,6.3337,6.6731,6.3095,6.6731,402372,0
2011-08-30,6.7295,6.7295,6.4791,6.6569,505997,0
2011-08-31,6.6967,6.8276,6.4926,6.8031,879550,0
2011-09-01,6.7053,6.8507,6.6407,6.7216,1058167,0
2011-09-02,6.5662,6.6235,6.2887,6.3212,938053,0
2011-09-06,6.1559,6.4549,6.1076,6.4388,1269870,0
2011-09-07,6.5091,6.6399,6.4518,6.6399,801556,0
2011-09-08,6.5923,6.7617,6.3013,6.4549,736887,0
2011-09-09,6.3901,6.463,6.1802,6.2529,608161,0
2011-09-12,6.1724,6.3901,6.1724,6.3901,492670,0
2011-09-13,6.3742,6.5357,6.3579,6.4791,707844,0
2011-09-14,6.4791,6.6246,6.3984,6.56,558286,0
2011-09-15,6.6246,6.6731,6.5194,6.6731,366942,0
2011-09-16,6.7458,6.7617,6.5194,6.7617,875377,0
2011-09-19,6.681,6.7132,6.5194,6.5681,324348,0
2011-09-20,6.5681,6.6731,6.4144,6.4144,511210,0
2011-09-21,6.4388,6.4952,6.0425,6.067,894961,0
2011-09-22,5.9544,6.1155,5.9134,6.0267,775166,0
2011-09-23,6.0348,6.2205,5.9943,6.1397,498124,0
2011-09-26,6.1884,6.3418,6.067,6.2852,484781,0
2011-09-27,6.4144,6.5357,6.3256,6.4144,542962,0
2011-09-28,6.4144,6.4873,6.1076,6.1076,534146,0
2011-09-29,6.3013,6.3901,6.1477,6.3742,511286,0
2011-09-30,6.2877,6.3867,6.1969,6.2298,562035,0
2011-10-03,6.3821,6.3821,5.9863,5.9863,581470,0
2011-10-04,6.0271,6.5335,5.8967,6.4926,669123,0
2011-10-05,6.4845,6.6399,6.3457,6.6072,422642,0
2011-10-06,6.5988,6.7049,6.5091,6.6888,452226,0
2011-10-07,6.7053,6.7053,6.3661,6.3742,291212,0
2011-10-10,6.5033,6.681,6.4064,6.665,553714,0
2011-10-11,6.6083,6.778,6.5681,6.7132,343382,0
2011-10-12,6.681,6.9398,6.6487,6.8507,402450,0
2011-10-13,6.9153,6.9153,6.6326,6.7053,242034,0
2011-10-14,6.754,6.8194,6.6153,6.746,257752,0
2011-10-17,6.6972,6.8104,6.4144,6.4388,384066,0
2011-10-18,6.4791,6.899,6.4388,6.7862,508515,0
2011-10-19,6.6487,6.8831,6.6487,6.7941,1070349,0
2011-10-20,6.584,6.9073,6.3095,6.6569,1200206,0
2011-10-21,6.7867,6.844,6.6072,6.8357,5135526,0
2011-10-24,6.8264,6.9153,6.7295,6.8104,837526,0
2011-10-25,6.8276,6.8276,6.4926,6.5171,640078,0
2011-10-26,6.6153,6.7049,6.4681,6.6643,426866,0
2011-10-27,6.8276,7.0642,6.6643,6.8684,1647021,0
2011-10-28,6.9584,6.9584,6.762,6.8521,487796,0
2011-10-31,6.7491,6.8563,6.7408,6.7573,324642,0
2011-11-01,6.5171,6.6314,6.3291,6.362,650494,0
2011-11-02,6.4926,6.5742,6.3947,6.5091,409164,0
2011-11-03,6.5581,6.6072,6.4029,6.5742,420522,0
2011-11-04,6.5988,6.5988,6.3702,6.4193,317184,0
2011-11-07,6.46,6.5171,6.2887,6.4764,186061,0
2011-11-08,6.5255,6.6399,6.3947,6.5988,262696,0
2011-11-09,6.4109,6.5091,6.1988,6.1988,523140,0
2011-11-10,6.2887,6.3539,6.0761,6.1252,812242,0
2011-11-11,6.1659,6.2475,6.1252,6.2233,682186,0
2011-11-14,6.1742,6.1906,6.0843,6.1742,469026,0
2011-11-15,6.1824,6.3947,6.1416,6.3539,332203,0
2011-11-16,6.2887,6.5255,6.2887,6.3539,361154,0
2011-11-17,6.3702,6.4764,6.2641,6.2887,306680,0
2011-11-18,6.3457,6.4436,6.2966,6.3867,293929,0
2011-11-21,6.3702,6.4109,6.2887,6.2966,449187,0
2011-11-22,6.3127,6.4029,6.2887,6.3048,358174,0
2011-11-23,6.2559,6.2966,6.0761,6.0761,223515,0
2011-11-25,6.1006,6.1742,6.0271,6.0353,161801,0
2011-11-28,6.2069,6.3048,6.1824,6.3048,390493,0
2011-11-29,6.3127,6.362,6.2069,6.2721,267973,0
2011-11-30,6.48,6.6215,6.48,6.5632,998753,0
2011-12-01,6.5335,6.6072,6.4354,6.4681,317140,0
2011-12-02,6.4926,6.6723,6.4926,6.6153,214666,0
2011-12-05,6.6072,6.8031,6.5906,6.7049,299783,0
2011-12-06,6.6998,6.7985,6.6504,6.7079,218204,0
2011-12-07,6.5988,6.6723,6.46,6.5335,460012,0
2011-12-08,6.4926,6.501,6.3375,6.3375,276350,0
2011-12-09,6.3781,6.5255,6.3212,6.4681,626608,0
2011-12-12,6.3867,6.5417,6.362,6.5335,298381,0
2011-12-13,6.5742,6.754,6.3947,6.4354,366957,0
2011-12-14,6.3867,6.5581,6.3702,6.3781,350205,0
2011-12-15,6.4354,6.5255,6.3867,6.46,236852,0
2011-12-16,6.4518,6.6153,6.3375,6.3867,957572,0
2011-12-19,6.4029,6.5988,6.3702,6.4109,432035,0
2011-12-20,6.4681,6.6723,6.4354,6.6643,443960,0
2011-12-21,6.6561,6.6643,6.501,6.6235,627285,0
2011-12-22,6.6399,6.7215,6.5255,6.6723,230648,0
2011-12-23,6.7049,6.754,6.6072,6.7295,256171,0
2011-12-27,6.6967,6.9009,6.6399,6.9009,370560,0
2011-12-28,6.9091,6.9172,6.8194,6.8357,327151,0
2011-12-29,6.844,6.9909,6.8276,6.9664,363209,0
2011-12-30,6.9543,6.9877,6.871,6.896,1750229,0
2012-01-03,6.9584,7.0642,6.8684,7.0152,1336874,0
2012-01-04,7.0152,7.0642,6.9334,6.9334,676243,0
2012-01-05,6.9009,7.0563,6.8357,7.0317,952361,0
2012-01-06,7.0317,7.187,6.9584,7.1623,783792,0
2012-01-09,7.1623,7.244,7.0888,7.244,678431,0
2012-01-10,7.2849,7.3502,7.1704,7.2357,549848,0
2012-01-11,7.2023,7.2108,7.0704,7.2023,464140,0
2012-01-12,7.1859,7.3095,7.1036,7.3095,281538,0
2012-01-13,7.2116,7.2849,7.1704,7.2849,245020,0
2012-01-17,7.3178,7.3261,7.2023,7.2682,539293,0
2012-01-18,7.2603,7.3745,7.2196,7.3663,422250,0
2012-01-19,7.4072,7.4072,7.2603,7.3585,258100,0
2012-01-20,7.3589,7.5814,7.293,7.5731,446009,0
2012-01-23,7.5543,7.6116,7.4645,7.4806,253219,0
2012-01-24,7.4483,7.5869,7.44,7.5216,325480,0
2012-01-25,7.5216,7.5382,7.3176,7.44,449975,0
2012-01-26,7.3502,7.6359,7.3502,7.6197,939580,0
2012-01-27,7.7131,7.7131,7.4825,7.5731,490452,0
2012-01-30,7.4971,7.6278,7.4072,7.5543,375563,0
2012-01-31,7.6363,7.6862,7.4367,7.5699,348781,0
2012-02-01,7.5485,7.7627,7.5485,7.7051,812235,0
2012-02-02,7.6389,7.7463,7.6059,7.7298,416676,0
2012-02-03,7.7463,7.9851,7.7298,7.9604,900892,0
2012-02-06,7.8861,7.9604,7.7627,7.7792,379907,0
2012-02-07,7.7627,7.8533,7.7212,7.7627,236370,0
2012-02-08,7.6803,7.8697,7.6803,7.7463,278692,0
2012-02-09,7.8037,7.8037,7.6637,7.6968,201512,0
2012-02-10,7.6143,7.6884,7.5814,7.6143,224799,0
2012-02-13,7.6968,7.7131,7.5977,7.7131,238259,0
2012-02-14,7.6803,7.6803,7.5485,7.6059,193757,0
2012-02-15,7.6556,7.7627,7.6389,7.6803,369442,0
2012-02-16,7.7212,7.8124,7.6637,7.8124,199717,0
2012-02-17,7.771,7.8368,7.6968,7.8287,245540,0
2012-02-21,7.8287,7.8861,7.7131,7.8124,236772,0
2012-02-22,7.6968,7.7875,7.5896,7.5977,232202,0
2012-02-23,7.6226,7.7298,7.5814,7.7051,382396,0
2012-02-24,7.7051,7.7298,7.5814,7.6143,279870,0
2012-02-27,7.5648,7.672,7.5154,7.6556,375357,0
2012-02-28,7.6637,7.7543,7.6226,7.7131,282529,0
2012-02-29,7.678,7.8193,7.5615,7.5615,393995,0
2012-03-01,7.6389,7.6968,7.5401,7.5567,415637,0
2012-03-02,7.5814,7.5896,7.4165,7.4329,670745,0
2012-03-05,7.4329,7.878,7.3835,7.4579,315457,0
2012-03-06,7.3178,7.4579,7.3178,7.3261,351079,0
2012-03-07,7.4081,7.4661,7.3343,7.4494,219045,0
2012-03-08,7.5401,7.5814,7.3589,7.4494,421820,0
2012-03-09,7.4494,7.6143,7.4413,7.5154,334893,0
2012-03-12,7.5073,7.5073,7.367,7.4165,527921,0
2012-03-13,7.5073,7.6968,7.4579,7.6803,401411,0
2012-03-14,7.6226,7.7298,7.6059,7.6637,555539,0
2012-03-15,7.672,7.8452,7.6308,7.8287,306495,0
2012-03-16,7.8203,7.9026,7.7051,7.8452,651512,0
2012-03-19,7.7463,8.0098,7.7051,7.9438,317340,0
2012-03-20,7.878,7.9604,7.8124,7.9275,238712,0
2012-03-21,7.9275,7.9604,7.8037,7.8368,140377,0
2012-03-22,7.7298,7.7792,7.6637,7.7298,214771,0
2012-03-23,7.6968,7.8037,7.6472,7.7957,230953,0
2012-03-26,7.8287,7.9108,7.7957,7.8452,351709,0
2012-03-27,7.8697,7.8697,7.7543,7.771,284307,0
2012-03-28,7.7957,7.9026,7.771,7.8617,332054,0
2012-03-29,7.8287,7.8452,7.6389,7.7463,340647,0
2012-03-30,7.8026,7.8026,7.653,7.7196,232285,0
2012-04-02,7.7543,7.7875,7.6389,7.7627,268992,0
2012-04-03,7.7445,7.8193,7.678,7.7362,302991,0
2012-04-04,7.628,7.6363,7.5199,7.5615,293427,0
2012-04-05,7.5033,7.5782,7.4701,7.4868,115102,0
2012-04-09,7.3835,7.4907,7.3589,7.4329,255515,0
2012-04-10,7.4413,7.4825,7.3012,7.3095,394278,0
2012-04-11,7.3921,7.4165,7.3012,7.3921,401132,0
2012-04-12,7.4081,7.4825,7.3423,7.4661,277694,0
2012-04-13,7.4247,7.4329,7.3423,7.3589,439202,0
2012-04-16,7.3752,7.5073,7.3506,7.4661,259379,0
2012-04-17,7.5369,7.6363,7.4868,7.5449,399837,0
2012-04-18,7.5073,7.5073,7.3921,7.4329,300439,0
2012-04-19,7.4743,7.4825,7.2765,7.3261,416151,0
2012-04-20,7.4036,7.4452,7.2954,7.4119,667735,0
2012-04-23,7.3261,7.3835,7.2682,7.3343,368833,0
2012-04-24,7.3261,7.4494,7.3095,7.4329,447349,0
2012-04-25,7.4989,7.5814,7.4413,7.4743,278276,0
2012-04-26,7.4329,7.4413,7.293,7.4329,411031,0
2012-04-27,7.4452,7.5116,7.4286,7.495,448795,0
2012-04-30,7.495,7.495,7.3866,7.4036,300352,0
2012-05-01,7.3866,7.4701,7.3455,7.3455,431144,0
2012-05-02,7.2786,7.4452,7.2702,7.42,413885,0
2012-05-03,7.4286,7.4615,7.3455,7.3866,422019,0
2012-05-04,7.3704,7.3952,7.2954,7.3201,389701,0
2012-05-07,7.2869,7.495,7.2869,7.4701,316477,0
2012-05-08,7.4286,7.5199,7.3619,7.4868,282562,0
2012-05-09,7.4615,7.5033,7.4036,7.4615,403483,0
2012-05-10,7.495,7.6115,7.4701,7.5532,528547,0
2012-05-11,7.5283,7.5449,7.4615,7.5033,314067,0
2012-05-14,7.4615,7.5116,7.4452,7.4615,397380,0
2012-05-15,7.4868,7.495,7.3866,7.4535,451635,0
2012-05-16,7.4868,7.5699,7.4452,7.5033,415530,0
2012-05-17,7.5116,7.5699,7.4535,7.4868,263431,0
2012-05-18,7.4868,7.5199,7.4119,7.4535,599040,0
2012-05-21,7.4868,7.5532,7.4367,7.4868,455260,0
2012-05-22,7.5033,7.5532,7.3368,7.3786,424739,0
2012-05-23,7.3455,7.4119,7.262,7.3866,380391,0
2012-05-24,7.3786,7.4701,7.3119,7.4701,436849,0
2012-05-25,7.4367,7.495,7.42,7.4452,337385,0
2012-05-29,7.5199,7.5199,7.3866,7.4535,177657,0
2012-05-30,7.4036,7.4452,7.3201,7.3201,326978,0
2012-05-31,7.3368,7.3786,7.2786,7.3119,321772,0
2012-06-01,7.2122,7.2369,7.0707,7.1124,377836,0
2012-06-04,7.1204,7.1789,7.0624,7.1204,240814,0
2012-06-05,7.0956,7.1622,7.079,7.1041,276683,0
2012-06-06,7.1291,7.1622,7.1124,7.1291,318268,0
2012-06-07,7.2205,7.2287,7.1204,7.1372,405536,0
2012-06-08,7.1204,7.2038,7.0707,7.1789,419637,0
2012-06-11,7.262,7.262,7.0707,7.0707,303259,0
2012-06-12,7.1041,7.1372,7.0541,7.0871,321737,0
2012-06-13,7.0624,7.1457,7.0374,7.0459,302322,0
2012-06-14,7.079,7.1872,7.0624,7.1789,369460,0
2012-06-15,7.1457,7.2869,7.1291,7.2702,799033,0
2012-06-18,7.2205,7.2869,7.1291,7.2702,355311,0
2012-06-19,7.3035,7.4119,7.2454,7.3786,363229,0
2012-06-20,7.3952,7.4535,7.3286,7.3619,264557,0
2012-06-21,7.3455,7.3704,7.1954,7.1954,237059,0
2012-06-22,7.2369,7.3704,7.1954,7.3035,707658,0
2012-06-25,7.2205,7.2786,7.1622,7.2122,263622,0
2012-06-26,7.2369,7.2786,7.1124,7.1291,289254,0
2012-06-27,7.1622,7.2454,7.1041,7.2287,239326,0
2012-06-28,7.1954,7.2122,7.0956,7.2038,297664,0
2012-06-29,7.3368,7.3704,7.262,7.3619,286486,0
2012-07-02,7.3704,7.4782,7.3035,7.4782,354036,0
2012-07-03,7.4946,7.6282,7.4452,7.6031,192037,0
2012-07-05,7.5525,7.6115,7.5023,7.5696,310520,0
2012-07-06,7.4868,7.653,7.4782,7.628,296857,0
2012-07-09,7.6363,7.6363,7.4615,7.5116,434155,0
2012-07-10,7.5782,7.5864,7.4868,7.5283,207539,0
2012-07-11,7.5033,7.5782,7.4782,7.5449,227233,0
2012-07-12,7.495,7.5532,7.4452,7.5532,211099,0
2012-07-13,7.6031,7.6779,7.4946,7.6366,300217,0
2012-07-16,7.6449,7.6946,7.5615,7.6032,309552,0
2012-07-17,7.6616,7.678,7.4701,7.495,538642,0
2012-07-18,7.4701,7.5948,7.4452,7.5283,310331,0
2012-07-19,7.5283,7.5283,7.42,7.4367,191662,0
2012-07-20,7.3762,7.4267,7.3259,7.3762,574567,0
2012-07-23,7.2869,7.3119,7.2122,7.262,315198,0
2012-07-24,7.2954,7.4119,7.2038,7.2454,274359,0
2012-07-25,7.2869,7.3286,7.1457,7.2038,410439,0
2012-07-26,7.1291,7.6032,6.9458,7.0374,393680,0
2012-07-27,7.0376,7.1125,6.904,7.0955,273942,0
2012-07-30,7.079,7.1372,7.0459,7.0707,312934,0
2012-07-31,7.0042,7.1204,6.9877,6.9958,315571,0
2012-08-01,6.998,7.0234,6.8469,6.8469,346714,0
2012-08-02,6.8211,6.8876,6.7628,6.7962,224165,0
2012-08-03,6.846,7.0209,6.846,6.9873,357498,0
2012-08-06,7.0124,7.0703,6.9797,7.0629,316502,0
2012-08-07,7.0707,7.2369,7.0541,7.1872,339004,0
2012-08-08,7.2165,7.2838,7.1661,7.2755,343810,0
2012-08-09,7.2838,7.3426,7.2586,7.2671,200084,0
2012-08-10,7.2671,7.2755,7.2165,7.2375,131060,0
2012-08-13,7.2165,7.3006,7.0907,7.2755,264551,0
2012-08-14,7.2838,7.3175,7.2081,7.2335,233399,0
2012-08-15,7.2165,7.3047,7.2165,7.2671,233939,0
2012-08-16,7.2755,7.2755,7.2165,7.2335,214846,0
2012-08-17,7.2081,7.2838,7.2081,7.2755,329192,0
2012-08-20,7.2417,7.3383,7.2081,7.3343,466323,0
2012-08-21,7.3762,7.4016,7.2921,7.3676,347385,0
2012-08-22,7.3426,7.3762,7.2755,7.3175,118848,0
2012-08-23,7.3259,7.3259,7.1745,7.2081,163037,0
2012-08-24,7.1828,7.2249,7.1579,7.1914,216821,0
2012-08-27,7.2417,7.2586,7.1579,7.1579,307693,0
2012-08-28,7.1745,7.2335,7.1493,7.1828,445720,0
2012-08-29,7.1745,7.2586,7.1745,7.2586,250784,0
2012-08-30,7.2417,7.2417,7.1745,7.1828,145981,0
2012-08-31,7.2249,7.2249,7.1324,7.1324,244111,0
2012-09-04,7.1324,7.1914,7.0738,7.1745,355910,0
2012-09-05,7.2081,7.2081,7.1493,7.1745,169538,0
2012-09-06,7.2249,7.3006,7.2021,7.2165,328232,0
2012-09-07,7.2671,7.2838,7.2229,7.2586,208584,0
2012-09-10,7.2417,7.309,7.2417,7.2755,164377,0
2012-09-11,7.3006,7.3426,7.2417,7.2921,239008,0
2012-09-12,7.3175,7.3508,7.2755,7.3259,139019,0
2012-09-13,7.309,7.4854,7.2838,7.4518,317901,0
2012-09-14,7.477,7.6282,7.4434,7.6115,347200,0
2012-09-17,7.5696,7.5946,7.536,7.5778,231396,0
2012-09-18,7.5525,7.687,7.5441,7.6452,470645,0
2012-09-19,7.6534,7.7375,7.4603,7.6621,626716,0
2012-09-20,7.6031,7.6199,7.5274,7.5279,190856,0
2012-09-21,7.6452,7.6534,7.5611,7.5778,516938,0
2012-09-24,7.5778,7.6701,7.5105,7.6282,248204,0
2012-09-25,7.6701,7.7375,7.5191,7.5191,232773,0
2012-09-26,7.5191,7.5778,7.4603,7.5023,163501,0
2012-09-27,7.5525,7.5696,7.4684,7.4854,220125,0
2012-09-28,7.4518,7.475,7.3676,7.4098,233753,0
2012-10-01,7.4518,7.4518,7.2921,7.3259,334799,0
2012-10-02,7.3508,7.4098,7.3175,7.3595,188500,0
2012-10-03,7.3931,7.4016,7.309,7.3343,200371,0
2012-10-04,7.4182,7.4182,7.3259,7.3931,203428,0
2012-10-05,7.4016,7.4789,7.3762,7.4182,161764,0
2012-10-08,7.4016,7.4434,7.3659,7.4098,89968,0
2012-10-09,7.4098,7.4267,7.2994,7.3175,257682,0
2012-10-10,7.3343,7.3931,7.2586,7.2838,295434,0
2012-10-11,7.3508,7.3508,7.2292,7.2586,184655,0
2012-10-12,7.2249,7.2417,7.0738,7.0738,383938,0
2012-10-15,7.0907,7.1242,7.0065,7.0572,326511,0
2012-10-16,7.1073,7.2417,7.0148,7.0572,243170,0
2012-10-17,7.0572,7.1579,7.0572,7.1579,199373,0
2012-10-18,7.1661,7.1914,7.1158,7.1158,231217,0
2012-10-19,7.0572,7.1324,7.0148,7.0738,272282,0
2012-10-22,7.0572,7.0907,6.9813,7.0907,134434,0
2012-10-23,7.0822,7.0822,6.9813,7.0065,216339,0
2012-10-24,7.0485,7.1242,6.9643,7.0148,168416,0
2012-10-25,7.0822,7.311,7.0822,7.1828,333360,0
2012-10-26,7.1661,7.2165,7.0948,7.1242,128455,0
2012-10-31,7.1411,7.1745,7.0653,7.1242,205033,0
2012-11-01,7.1411,7.2417,7.0822,7.1745,336324,0
2012-11-02,7.1914,7.1914,7.0234,7.0318,263629,0
2012-11-05,7.0148,7.0653,6.9643,7.0234,179114,0
2012-11-06,7.0653,7.1242,6.9899,7.0987,170049,0
2012-11-07,7.0606,7.0606,6.8742,6.8742,266057,0
2012-11-08,6.8825,6.9843,6.772,6.772,225804,0
2012-11-09,6.7297,6.8486,6.6788,6.7297,212252,0
2012-11-12,6.7553,7.0193,6.6619,6.7215,129888,0
2012-11-13,6.7042,6.7381,6.5854,6.6024,203924,0
2012-11-14,6.6024,6.6875,6.5091,6.5175,341162,0
2012-11-15,6.5007,6.5659,6.4329,6.4582,346242,0
2012-11-16,6.5263,6.5346,6.3988,6.4921,297412,0
2012-11-19,6.5602,6.7892,6.5602,6.6788,268837,0
2012-11-20,6.6449,6.7215,6.5854,6.6279,280386,0
2012-11-21,6.6363,6.772,6.5984,6.6619,350370,0
2012-11-23,6.7215,6.8318,6.7042,6.8318,158827,0
2012-11-26,6.7977,6.8318,6.7569,6.8061,394446,0
2012-11-27,6.8148,7.2475,6.8061,7.0521,648634,0
2012-11-28,6.9333,7.0778,6.9333,7.0692,339316,0
2012-11-29,7.1371,7.1796,7.0692,7.1626,308288,0
2012-11-30,7.1881,7.2009,7.0906,7.1796,389060,0
2012-12-03,7.2049,7.2049,7.0521,7.1626,265506,0
2012-12-04,7.1711,7.1966,7.0521,7.1458,189382,0
2012-12-05,7.1881,7.1881,7.0948,7.1199,162365,0
2012-12-06,7.1034,7.1199,7.0393,7.0948,222194,0
2012-12-07,7.0778,7.1371,7.0439,7.0692,117482,0
2012-12-10,7.0861,7.0861,6.9759,7.0692,241364,0
2012-12-11,7.1117,7.1723,7.0606,7.0948,271815,0
2012-12-12,7.0948,7.1458,6.9887,6.9929,285487,0
2012-12-13,7.0183,7.0692,6.9674,6.9929,209930,0
2012-12-14,6.9674,7.0778,6.9252,6.9506,282125,0
2012-12-17,6.9674,7.0987,6.9252,7.0606,277290,0
2012-12-18,7.0439,7.0778,6.9759,7.0778,439255,0
2012-12-19,7.0268,7.1199,6.9929,7.1034,397883,0
2012-12-20,7.0861,7.1966,7.0778,7.1796,442076,0
2012-12-21,7.1288,7.1711,7.0778,7.1199,1385544,0
2012-12-24,6.9929,7.1458,6.9929,7.1199,128894,0
2012-12-26,7.1542,7.1796,7.0355,7.0778,126449,0
2012-12-27,7.0861,7.1117,6.9674,7.0692,171892,0
2012-12-28,7.0606,7.1458,7.0439,7.0778,203465,0
2012-12-31,7.0948,7.2137,7.0592,7.2137,246404,0
2013-01-02,7.3239,7.4428,7.2654,7.434,491129,0
2013-01-03,7.4428,7.5105,7.3746,7.5021,299525,0
2013-01-04,7.5444,7.5529,7.4428,7.4597,303072,0
2013-01-07,7.4002,7.4851,7.3579,7.4678,156550,0
2013-01-08,7.4767,7.4767,7.3406,7.392,203562,0
2013-01-09,7.4173,7.434,7.3323,7.3494,216363,0
2013-01-10,7.3494,7.4173,7.2897,7.4173,137728,0
2013-01-11,7.434,7.4678,7.2897,7.4085,193078,0
2013-01-14,7.4173,7.4767,7.3661,7.4767,202621,0
2013-01-15,7.4767,7.5362,7.4428,7.4678,191382,0
2013-01-16,7.434,7.4851,7.4173,7.434,170647,0
2013-01-17,7.4767,7.4767,7.4256,7.4597,142069,0
2013-01-18,7.4678,7.4678,7.3747,7.4173,286729,0
2013-01-22,7.4767,7.5362,7.4173,7.5275,201924,0
2013-01-23,7.5529,7.5529,7.4511,7.4851,240330,0
2013-01-24,7.6378,7.6378,7.4935,7.57,279569,0
2013-01-25,7.5868,7.5955,7.4851,7.5362,250681,0
2013-01-28,7.5191,7.6124,7.5191,7.5868,246914,0
2013-01-29,7.5785,7.6294,7.5362,7.6124,200652,0
2013-01-30,7.5868,7.6124,7.4173,7.5191,229577,0
2013-01-31,7.5105,7.6378,7.4428,7.4767,390581,0
2013-02-01,7.4851,7.6038,7.4256,7.5785,780414,0
2013-02-04,7.5615,7.6038,7.4678,7.4935,326873,0
2013-02-05,7.5191,7.6973,7.5191,7.6378,473225,0
2013-02-06,7.6038,7.7905,7.57,7.6973,696322,0
2013-02-07,7.6887,7.7399,7.6462,7.6803,165471,0
2013-02-08,7.7142,7.7142,7.6421,7.6887,198701,0
2013-02-11,7.7101,7.7531,7.6844,7.7101,132267,0
2013-02-12,7.6759,7.7787,7.6759,7.7787,154267,0
2013-02-13,7.7701,7.8132,7.7101,7.7873,189059,0
2013-02-14,7.7787,7.8385,7.7445,7.7787,144890,0
2013-02-15,7.8301,7.8301,7.7483,7.7873,199297,0
2013-02-19,7.7701,7.9158,7.7358,7.9073,285948,0
2013-02-20,7.89,7.9416,7.7787,7.7787,439531,0
2013-02-21,7.8043,7.8513,7.7276,7.7531,231323,0
2013-02-22,7.8132,7.8386,7.7445,7.8301,260060,0
2013-02-25,7.8473,7.873,7.7015,7.7015,367207,0
2013-02-26,7.7358,7.8301,7.6932,7.796,329128,0
2013-02-27,7.7701,7.8473,7.7228,7.7873,212481,0
2013-02-28,7.796,7.8132,7.7531,7.7787,171620,0
2013-03-01,7.7188,7.8386,7.6844,7.8301,274471,0
2013-03-04,7.8043,7.89,7.7787,7.8386,264958,0
2013-03-05,7.9073,8.0531,7.873,7.9928,526899,0
2013-03-06,8.0016,8.0269,7.8985,7.9329,180565,0
2013-03-07,7.9158,7.9757,7.8985,7.9673,156674,0
2013-03-08,8.0099,8.0099,7.9329,7.9416,228572,0
2013-03-11,8.0099,8.0099,7.8386,7.9158,765660,0
2013-03-12,7.9158,7.9416,7.873,7.8817,230738,0
2013-03-13,7.8817,7.9673,7.8817,7.9329,202994,0
2013-03-14,7.9243,7.9843,7.9158,7.9758,270354,0
2013-03-15,7.9928,8.0957,7.9758,8.0443,424290,0
2013-03-18,7.9416,8.0399,7.9243,7.9673,283541,0
2013-03-19,8.0016,8.0046,7.873,7.873,403824,0
2013-03-20,7.9416,7.9502,7.8558,7.8645,388863,0
2013-03-21,7.796,7.9329,7.7873,7.7873,429328,0
2013-03-22,7.8132,7.8473,7.7873,7.8215,364670,0
2013-03-25,7.8645,7.9651,7.7787,7.8386,238143,0
2013-03-26,7.8558,7.89,7.796,7.873,151167,0
2013-03-27,7.8043,7.8771,7.7445,7.873,136919,0
2013-03-28,7.8985,7.9073,7.796,7.8301,282790,0
2013-04-01,7.796,7.8301,7.6671,7.7531,331312,0
2013-04-02,7.7617,7.873,7.7101,7.7101,319819,0
2013-04-03,7.7101,7.7445,7.6587,7.6587,434601,0
2013-04-04,7.6671,7.7531,7.6671,7.7531,151619,0
2013-04-05,7.6246,7.7531,7.6246,7.7445,243752,0
2013-04-08,7.7787,7.8043,7.6671,7.8043,137444,0
2013-04-09,7.796,7.8132,7.6759,7.6759,173796,0
2013-04-10,7.7445,7.8473,7.6844,7.8301,282032,0
2013-04-11,7.796,7.8258,7.7445,7.796,133773,0
2013-04-12,7.7445,7.7873,7.7101,7.7787,206991,0
2013-04-15,7.7873,7.7873,7.5871,7.5902,422685,0
2013-04-16,7.6502,7.6932,7.5987,7.6671,230444,0
2013-04-17,7.5987,7.6332,7.4615,7.5301,347180,0
2013-04-18,7.5645,7.5902,7.4787,7.5046,217876,0
2013-04-19,7.496,7.6932,7.496,7.6671,251650,0
2013-04-22,7.7101,7.7358,7.5818,7.6932,224116,0
2013-04-23,7.7276,7.8087,7.6844,7.8043,161289,0
2013-04-24,7.8215,7.8215,7.7617,7.8132,167534,0
2013-04-25,7.5818,7.7445,7.3332,7.4704,2197157,0
2013-04-26,7.4446,7.4787,7.1747,7.2391,958639,0
2013-04-29,7.2305,7.2391,7.0419,7.1704,529515,0
2013-04-30,7.1449,7.2307,7.1269,7.1962,399550,0
2013-05-01,7.1533,7.2047,7.0334,7.102,709925,0
2013-05-02,7.119,7.1704,7.0334,7.0504,992354,0
2013-05-03,7.0763,7.2305,7.0592,7.1792,491476,0
2013-05-06,7.1962,7.2819,7.1792,7.2561,176290,0
2013-05-07,7.2819,7.3932,7.2819,7.3845,175805,0
2013-05-08,7.3974,7.4236,7.3196,7.3805,240927,0
2013-05-09,7.3459,7.4236,7.311,7.311,275374,0
2013-05-10,7.3543,7.4148,7.3024,7.4148,187248,0
2013-05-13,7.4236,7.4928,7.3717,7.4063,202611,0
2013-05-14,7.3974,7.5058,7.3974,7.4409,252571,0
2013-05-15,7.4063,7.5188,7.3974,7.4667,211501,0
2013-05-16,7.4321,7.5437,7.4148,7.4582,209094,0
2013-05-17,7.5099,7.5533,7.4667,7.5446,266260,0
2013-05-20,7.5362,7.5706,7.5058,7.5533,184124,0
2013-05-21,7.5274,7.5706,7.5015,7.5619,199912,0
2013-05-22,7.5446,7.5879,7.3717,7.4148,253432,0
2013-05-23,7.3805,7.4494,7.3195,7.3974,312585,0
2013-05-24,7.3805,7.454,7.3459,7.4409,263673,0
2013-05-28,7.5533,7.5794,7.4321,7.4842,390871,0
2013-05-29,7.4321,7.4842,7.3459,7.389,239728,0
2013-05-30,7.389,7.4842,7.389,7.4494,377137,0
2013-05-31,7.3999,7.4522,7.3302,7.3388,283372,0
2013-06-03,7.3285,7.4321,7.2766,7.3974,479731,0
2013-06-04,7.4148,7.4494,7.2679,7.3543,296158,0
2013-06-05,7.389,7.425,7.3024,7.311,286345,0
2013-06-06,7.3024,7.3974,7.2592,7.3543,230732,0
2013-06-07,7.4063,7.4063,7.3024,7.3459,169997,0
2013-06-10,7.389,7.3974,7.3024,7.389,208525,0
2013-06-11,7.3285,7.3285,7.2419,7.2939,225619,0
2013-06-12,7.2939,7.3459,7.19,7.2072,230613,0
2013-06-13,7.19,7.3285,7.1813,7.3285,144151,0
2013-06-14,7.2939,7.311,7.1987,7.2072,199073,0
2013-06-17,7.2679,7.2766,7.2167,7.2679,230089,0
2013-06-18,7.2679,7.3974,7.2419,7.3196,427402,0
2013-06-19,7.3024,7.3285,7.2334,7.2679,727037,0
2013-06-20,7.1987,7.3631,7.19,7.3196,336878,0
2013-06-21,7.3459,7.4494,7.2939,7.4409,716855,0
2013-06-24,7.3459,7.4494,7.2983,7.3285,375645,0
2013-06-25,7.3717,7.4928,7.311,7.4755,262814,0
2013-06-26,7.5362,7.5794,7.4842,7.5362,536821,0
2013-06-27,7.5619,7.5967,7.5362,7.5706,320201,0
2013-06-28,7.601,7.6535,7.4349,7.5836,639888,0
2013-07-01,7.5706,7.6571,7.5533,7.6226,428399,0
2013-07-02,7.5968,7.7783,7.5794,7.7265,236725,0
2013-07-03,7.7179,7.7783,7.6659,7.7348,79258,0
2013-07-05,7.8215,7.8994,7.7782,7.8994,171778,0
2013-07-08,7.8994,7.9688,7.8649,7.9254,234464,0
2013-07-09,7.9426,8.0551,7.9037,8.0379,472069,0
2013-07-10,8.0551,8.0811,7.9169,7.934,307961,0
2013-07-11,8.0033,8.0292,7.7957,7.8131,356835,0
2013-07-12,7.8302,7.9514,7.6407,7.934,241746,0
2013-07-15,7.9688,8.0379,7.9168,8.0207,378126,0
2013-07-16,8.0465,8.064,7.9254,7.986,282050,0
2013-07-17,8.0465,8.0465,7.9687,8.0207,159295,0
2013-07-18,8.0207,8.1159,7.96,8.0986,299746,0
2013-07-19,8.0726,8.1332,8.0292,8.0898,405037,0
2013-07-22,8.0465,8.1332,8.012,8.0811,395464,0
2013-07-23,8.0898,8.159,8.0119,8.1417,255546,0
2013-07-24,8.1937,8.2324,8.1071,8.1937,242721,0
2013-07-25,8.1762,8.4618,8.0904,8.4185,407008,0
2013-07-26,8.4185,8.5314,8.3407,8.4789,282934,0
2013-07-29,8.4876,8.5389,8.3752,8.3839,243117,0
2013-07-30,8.4359,8.4531,8.3407,8.3839,251016,0
2013-07-31,8.3925,8.5567,8.3147,8.5314,445479,0
2013-08-01,8.5831,8.7293,8.548,8.6947,378265,0
2013-08-02,8.6433,8.7121,8.6092,8.6787,245673,0
2013-08-05,8.6433,8.7388,8.626,8.7213,195572,0
2013-08-06,8.7121,8.7121,8.626,8.6523,223402,0
2013-08-07,8.6569,8.6569,8.5426,8.5867,178872,0
2013-08-08,8.6478,8.6478,8.5516,8.6044,217567,0
2013-08-09,8.5867,8.735,8.5776,8.6478,236823,0
2013-08-12,8.5957,8.6741,8.5776,8.6136,189009,0
2013-08-13,8.6386,8.7259,8.4733,8.5957,172205,0
2013-08-14,8.5695,8.6297,8.3279,8.5426,205085,0
2013-08-15,8.4471,8.5341,8.4124,8.4471,252484,0
2013-08-16,8.4035,8.5341,8.3947,8.5171,557182,0
2013-08-19,8.5082,8.5082,7.9585,8.3554,239166,0
2013-08-20,8.3425,8.4733,8.3162,8.4471,218922,0
2013-08-21,8.4471,8.4646,8.3249,8.3511,277686,0
2013-08-22,8.3599,8.4556,8.3249,8.4471,191874,0
2013-08-23,8.4384,8.6386,8.2899,8.4384,192115,0
2013-08-26,8.4646,8.4824,8.3599,8.3599,178276,0
2013-08-27,8.2988,8.3242,8.1068,8.1068,235393,0
2013-08-28,8.0719,8.1591,8.0545,8.0806,219538,0
2013-08-29,8.0806,8.1417,8.0545,8.0983,122935,0
2013-08-30,8.1597,8.1597,7.9746,7.9746,197218,0
2013-09-03,7.9846,8.1941,7.8624,7.976,267145,0
2013-09-04,7.9846,8.0022,7.8975,7.9235,179623,0
2013-09-05,7.9585,7.9673,7.8102,7.9322,207553,0
2013-09-06,7.8799,7.9673,7.7753,7.9235,233136,0
2013-09-09,7.9412,7.9846,7.8624,7.9846,159136,0
2013-09-10,8.0107,8.0195,7.9235,8.0107,157496,0
2013-09-11,8.0195,8.1156,7.8884,8.0633,220370,0
2013-09-12,8.2027,8.2115,8.0195,8.037,191529,0
2013-09-13,8.0545,8.0983,8.0281,8.0719,107998,0
2013-09-16,8.1591,8.1748,8.0457,8.0983,227714,0
2013-09-17,8.0457,8.2202,8.0457,8.2202,175005,0
2013-09-18,8.2115,8.4384,8.1242,8.2027,238721,0
2013-09-19,8.2027,8.2378,8.037,8.0983,186929,0
2013-09-20,8.1068,8.2027,8.0983,8.1591,685869,0
2013-09-23,8.1242,8.1765,8.0457,8.1504,244324,0
2013-09-24,8.1765,8.2551,8.0983,8.2291,308261,0
2013-09-25,8.1678,8.3162,8.1678,8.2726,380185,0
2013-09-26,8.2988,8.3859,8.0894,8.1504,526337,0
2013-09-27,8.1591,8.1941,8.0281,8.0719,182224,0
2013-09-30,8.1068,8.2918,7.9922,8.283,408382,0
2013-10-01,8.2115,8.2551,8.1417,8.2378,289467,0
2013-10-02,8.1853,8.1853,8.0894,8.0983,204322,0
2013-10-03,8.1068,8.1242,7.9585,7.976,235724,0
2013-10-04,7.9585,8.0107,7.9322,8.0107,141522,0
2013-10-07,7.9412,7.9499,7.8363,7.8451,278923,0
2013-10-08,7.8537,7.8537,7.7753,7.8014,248099,0
2013-10-09,7.8102,7.8624,7.7663,7.7926,296113,0
2013-10-10,7.8363,7.9191,7.8363,7.9147,559654,0
2013-10-11,7.9235,8.0633,7.8712,8.0633,409876,0
2013-10-14,8.0457,8.1156,8.0457,8.0983,187319,0
2013-10-15,8.0983,8.1068,8.0281,8.0633,300577,0
2013-10-16,8.0983,8.1853,8.0894,8.1331,134190,0
2013-10-17,8.1242,8.2202,8.0719,8.2115,386759,0
2013-10-18,8.2988,8.5082,8.1678,8.2726,625576,0
2013-10-21,8.2639,8.3772,8.1941,8.2202,558766,0
2013-10-22,8.2378,8.2811,8.1853,8.2202,504104,0
2013-10-23,8.1853,8.2639,8.1678,8.2378,237669,0
2013-10-24,8.2291,8.2291,7.9499,7.9933,329119,0
2013-10-25,8.0195,8.0195,7.7795,7.7838,550958,0
2013-10-28,7.7926,7.8451,7.7838,7.8188,413916,0
2013-10-29,7.8276,7.8624,7.7753,7.8624,440961,0
2013-10-30,7.8799,7.9846,7.8102,7.8276,396154,0
2013-10-31,7.8955,7.9129,7.8071,7.8071,491730,0
2013-11-01,7.7226,7.7576,7.6268,7.6703,641046,0
2013-11-04,7.7141,7.7141,7.6268,7.6879,518849,0
2013-11-05,7.6792,7.6879,7.6445,7.653,263339,0
2013-11-06,7.6838,7.7282,7.6663,7.7191,279399,0
2013-11-07,7.7367,7.7895,7.6663,7.6838,373249,0
2013-11-08,7.6751,7.8249,7.6751,7.8161,473004,0
2013-11-11,7.8337,7.8337,7.7414,7.7895,509399,0
2013-11-12,7.7984,7.8161,7.7013,7.7191,156155,0
2013-11-13,7.6928,7.7809,7.6574,7.7542,331602,0
2013-11-14,7.7542,7.8071,7.7013,7.772,199619,0
2013-11-15,7.7542,7.7809,7.6751,7.7633,297783,0
2013-11-18,7.7633,7.8425,7.7102,7.7542,428745,0
2013-11-19,7.7809,7.8425,7.7367,7.772,281774,0
2013-11-20,7.8071,7.8602,7.7456,7.7633,592277,0
2013-11-21,7.7984,7.8602,7.7633,7.8425,240700,0
2013-11-22,7.8688,7.8688,7.7633,7.8249,401435,0
2013-11-25,7.8602,8.0012,7.8425,7.9395,493772,0
2013-11-26,7.9746,7.9746,7.9129,7.9217,225040,0
2013-11-27,7.9307,8.0541,7.8777,8.0098,343404,0
2013-11-29,8.0541,8.0893,7.9834,8.0541,111270,0
2013-12-02,8.0274,8.0363,7.8337,7.8688,507843,0
2013-12-03,7.8511,7.8955,7.7809,7.8161,249209,0
2013-12-04,7.8071,7.8602,7.7191,7.7984,259427,0
2013-12-05,7.7895,7.8249,7.7282,7.7984,222881,0
2013-12-06,7.8511,7.9307,7.8337,7.9129,277697,0
2013-12-09,8.0186,8.1597,7.9395,8.1422,1034948,0
2013-12-10,8.1068,8.1773,7.9922,8.1333,959287,0
2013-12-11,8.1686,8.1773,8.0451,8.0803,792350,0
2013-12-12,8.0982,8.1508,8.0363,8.0451,497497,0
2013-12-13,8.0803,8.0803,7.9746,7.9922,376316,0
2013-12-16,8.0451,8.0803,8.0186,8.0541,748301,0
2013-12-17,8.0628,8.0803,8.0274,8.0541,377223,0
2013-12-18,8.0893,8.1686,8.0451,8.1597,628818,0
2013-12-19,8.1773,8.2918,8.1157,8.2213,791215,0
2013-12-20,8.1951,8.3801,8.1157,8.3711,1396656,0
2013-12-23,8.3976,8.4504,8.3008,8.4241,451554,0
2013-12-24,8.4592,8.5294,8.4241,8.4417,167611,0
2013-12-26,8.4504,8.5118,8.4153,8.4417,246940,0
2013-12-27,8.486,8.486,8.4153,8.4329,238772,0
2013-12-30,8.4592,8.486,8.4241,8.4241,293696,0
2013-12-31,8.4328,8.4593,8.4152,8.4152,268731,0
2014-01-02,8.4504,8.4504,8.283,8.3182,300418,0
2014-01-03,8.3095,8.4683,8.2655,8.3182,205538,0
2014-01-06,8.3711,8.3711,8.2743,8.283,373818,0
2014-01-07,8.327,8.3801,8.283,8.3182,363072,0
2014-01-08,8.3361,8.3447,8.2743,8.3095,402528,0
2014-01-09,8.4064,8.4153,8.2566,8.3182,225265,0
2014-01-10,8.3447,8.4064,8.2743,8.4064,413766,0
2014-01-13,8.4064,8.4329,8.3182,8.3801,408203,0
2014-01-14,8.3976,8.4241,8.3534,8.3888,390161,0
2014-01-15,8.4504,8.5118,8.3182,8.4504,376770,0
2014-01-16,8.4153,8.4592,8.3534,8.3888,287061,0
2014-01-17,8.3976,8.4153,8.3182,8.3711,343630,0
2014-01-21,8.3888,8.5118,8.3534,8.4592,385849,0
2014-01-22,8.486,8.4948,8.4153,8.4592,330353,0
2014-01-23,8.4592,8.5036,8.3447,8.4504,382214,0
2014-01-24,8.486,8.486,8.2743,8.3361,280307,0
2014-01-27,8.3711,8.4153,8.2037,8.2037,303003,0
2014-01-28,8.2478,8.2478,8.1422,8.217,358821,0
2014-01-29,8.1597,8.3361,8.0451,8.0628,388571,0
2014-01-30,8.0186,8.3182,7.8249,7.9307,633584,0
2014-01-31,7.8426,8.0098,7.8249,7.8426,516356,0
2014-02-03,7.8511,7.8864,7.6311,7.6311,626104,0
2014-02-04,7.6574,7.7984,7.534,7.7013,557265,0
2014-02-05,7.7633,7.8071,7.6486,7.7013,503858,0
2014-02-06,7.7191,7.8161,7.6574,7.6574,427525,0
2014-02-07,7.6663,7.7191,7.5958,7.6574,455985,0
2014-02-10,7.6311,7.7282,7.5958,7.6663,422934,0
2014-02-11,7.6928,7.7984,7.6574,7.7367,472533,0
2014-02-12,7.839,7.8839,7.7501,7.7768,246899,0
2014-02-13,7.7589,7.8658,7.6968,7.839,411141,0
2014-02-14,7.839,7.9058,7.7414,7.8746,544272,0
2014-02-18,7.9191,8.0079,7.839,7.9281,364323,0
2014-02-19,7.9281,8.0528,7.7057,7.7323,412552,0
2014-02-20,7.7677,7.9058,7.7057,7.8033,255083,0
2014-02-21,7.8569,7.9369,7.7554,7.8212,286554,0
2014-02-24,7.8033,7.9993,7.8033,7.9281,295144,0
2014-02-25,7.9546,7.9724,7.8658,7.9191,227472,0
2014-02-26,7.9546,8.0973,7.9101,8.035,243259,0
2014-02-27,8.035,8.0616,7.9637,8.0259,194481,0
2014-02-28,8.0616,8.1505,8.0079,8.1237,607835,0
2014-03-03,8.0704,8.0792,7.9724,8.035,382671,0
2014-03-04,8.1505,8.3996,8.1505,8.3108,773614,0
2014-03-05,8.2663,8.3017,8.2483,8.2752,198698,0
2014-03-06,8.3108,8.3773,8.2396,8.3283,192676,0
2014-03-07,8.3283,8.3996,8.2431,8.364,146765,0
2014-03-10,8.3196,8.3952,8.2396,8.3819,149538,0
2014-03-11,8.364,8.3996,8.2663,8.355,218451,0
2014-03-12,8.3372,8.4175,8.3196,8.3908,238763,0
2014-03-13,8.4442,8.4531,8.355,8.3819,209887,0
2014-03-14,8.3463,8.4531,8.2909,8.4175,157475,0
2014-03-17,8.4442,8.5508,8.3908,8.4798,171873,0
2014-03-18,8.4885,8.6307,8.3871,8.5776,293310,0
2014-03-19,8.5595,8.685,8.4885,8.6307,299161,0
2014-03-20,8.5776,8.6929,8.5064,8.6215,237619,0
2014-03-21,8.6044,8.7193,8.5224,8.5867,566179,0
2014-03-24,8.5508,8.6307,8.4798,8.5333,254401,0
2014-03-25,8.5333,8.5687,8.4618,8.4708,229666,0
2014-03-26,8.5333,8.5333,8.3196,8.3196,390316,0
2014-03-27,8.3017,8.3729,8.1594,8.1859,270922,0
2014-03-28,8.1771,8.3283,8.018,8.2396,317427,0
2014-03-31,8.284,8.4618,8.2572,8.3819,433291,0
2014-04-01,8.3819,8.5776,8.3372,8.5687,334840,0
2014-04-02,8.5508,8.5867,8.4798,8.5153,216127,0
2014-04-03,8.4885,8.4976,8.4263,8.4263,165704,0
2014-04-04,8.4976,8.4976,8.1771,8.2216,286049,0
2014-04-07,8.1771,8.2216,8.0259,8.1771,409662,0
2014-04-08,8.1771,8.3108,8.1683,8.2396,261810,0
2014-04-09,8.2752,8.2752,8.1505,8.2038,139823,0
2014-04-10,8.1859,8.2216,8.0259,8.035,380971,0
2014-04-11,7.9993,8.0438,7.9281,7.9724,413045,0
2014-04-14,8.0883,8.1906,8.0079,8.0973,312097,0
2014-04-15,8.0973,8.1329,7.9815,8.1149,271159,0
2014-04-16,8.1771,8.1771,8.0616,8.1059,184915,0
2014-04-17,8.0973,8.2094,8.0792,8.1594,181086,0
2014-04-21,8.0079,8.2216,8.0079,8.1237,333981,0
2014-04-22,8.1594,8.2663,8.1149,8.1951,182379,0
2014-04-23,8.1683,8.2216,8.1059,8.1237,220692,0
2014-04-24,8.1771,8.3549,8.035,8.1237,221441,0
2014-04-25,8.0704,8.1059,7.9457,8.0171,331988,0
2014-04-28,8.0438,8.1416,7.9993,8.0792,316831,0
2014-04-29,8.0973,8.1951,7.9993,8.0079,539013,0
2014-04-30,8.0079,8.1149,7.9457,8.0792,390568,0
2014-05-01,8.0704,8.0973,7.9281,8.035,435943,0
2014-05-02,8.035,8.1859,8.0079,8.035,262582,0
2014-05-05,8.1023,8.1023,7.9636,7.9993,432785,0
2014-05-06,7.9903,8.0528,7.9101,7.9191,380203,0
2014-05-07,7.9596,8.0494,7.8428,8.0403,405871,0
2014-05-08,8.0403,8.1214,7.9235,7.9686,460295,0
2014-05-09,7.9057,8.1391,7.8968,8.1214,464301,0
2014-05-12,8.1214,8.3279,8.1214,8.2829,512236,0
2014-05-13,8.2829,8.2829,8.1214,8.1304,323728,0
2014-05-14,8.1484,8.1751,7.9146,7.9325,472278,0
2014-05-15,7.8608,7.9686,7.7799,7.9507,361684,0
2014-05-16,7.9235,8.0046,7.8428,7.973,323066,0
2014-05-19,7.9775,8.1304,7.9596,8.0855,188133,0
2014-05-20,8.0315,8.1304,7.9235,7.9686,340868,0
2014-05-21,8.0224,8.0855,7.9057,7.9866,235154,0
2014-05-22,8.0224,8.0674,7.9146,7.9866,170092,0
2014-05-23,7.9417,8.0674,7.9398,8.0581,176950,0
2014-05-27,8.0581,8.2292,8.0581,8.1662,226117,0
2014-05-28,8.1214,8.1304,8.0224,8.0494,206639,0
2014-05-29,8.0943,8.1214,8.0315,8.0674,128253,0
2014-05-30,8.0855,8.1123,8.0135,8.0315,147045,0
2014-06-02,8.0403,8.1123,7.9596,8.0855,174983,0
2014-06-03,8.0855,8.1391,8.0224,8.0403,335881,0
2014-06-04,8.0028,8.1484,8.0028,8.1214,226569,0
2014-06-05,8.1573,8.3279,8.0855,8.3279,267445,0
2014-06-06,8.3908,8.3998,8.31,8.3819,261494,0
2014-06-09,8.3638,8.4715,8.2741,8.4087,186944,0
2014-06-10,8.6424,8.6424,8.22,8.3638,132128,0
2014-06-11,8.2919,8.31,8.1932,8.256,209804,0
2014-06-12,8.2111,8.2381,8.128,8.1662,167098,0
2014-06-13,8.2111,8.256,8.1123,8.1751,159499,0
2014-06-16,8.1751,8.1751,8.0855,8.1032,129151,0
2014-06-17,8.1304,8.2381,8.0763,8.2381,208704,0
2014-06-18,8.2292,8.2919,8.1391,8.2741,179384,0
2014-06-19,8.2381,8.3011,8.2022,8.256,120403,0
2014-06-20,8.2381,8.3547,8.2381,8.3367,581399,0
2014-06-23,8.256,8.3547,8.2469,8.3189,150170,0
2014-06-24,8.3011,8.4715,8.3011,8.3279,286014,0
2014-06-25,8.3189,8.3819,8.2651,8.3819,366810,0
2014-06-26,8.3908,8.4177,8.2651,8.4087,107837,0
2014-06-27,8.3459,8.5436,8.3459,8.4805,572679,0
2014-06-30,8.4357,8.4538,8.3547,8.4177,185666,0
2014-07-01,8.4538,8.6424,8.4538,8.5255,354878,0
2014-07-02,8.4896,8.5075,8.3819,8.3908,220508,0
2014-07-03,8.4626,8.5526,8.4357,8.5436,151942,0
2014-07-07,8.5075,8.5346,8.4177,8.4448,193318,0
2014-07-08,8.4087,8.4357,8.3325,8.3728,349601,0
2014-07-09,8.4267,8.4267,8.31,8.3279,270831,0
2014-07-10,8.1842,8.31,8.1573,8.2469,151724,0
2014-07-11,8.2021,8.2469,8.1662,8.1751,193354,0
2014-07-14,8.2741,8.3459,8.1751,8.1932,163196,0
2014-07-15,8.1573,8.2381,8.1484,8.2021,130541,0
2014-07-16,8.256,8.256,8.0943,8.1032,163603,0
2014-07-17,8.0855,8.1304,8.0135,8.0403,295980,0
2014-07-18,8.0135,8.1751,8.0135,8.1123,242098,0
2014-07-21,8.0403,8.1214,8.0403,8.0943,133953,0
2014-07-22,8.1123,8.1751,8.0581,8.0581,144685,0
2014-07-23,8.1123,8.256,8.1123,8.2381,663749,0
2014-07-24,8.2651,8.3638,8.2551,8.2829,204955,0
2014-07-25,8.2021,8.3367,8.1751,8.2651,199698,0
2014-07-28,8.2651,8.3279,8.1484,8.2111,133335,0
2014-07-29,8.1932,8.2651,8.1304,8.1842,161657,0
2014-07-30,8.2111,8.2651,8.1304,8.1662,129158,0
2014-07-31,8.0135,8.3235,8.0135,8.1123,278536,0
2014-08-01,8.1484,8.256,8.0315,8.0855,295729,0
2014-08-04,8.1304,8.1391,7.9866,8.0763,302431,0
2014-08-05,8.0403,8.1842,8.0224,8.1573,245156,0
2014-08-06,8.1391,8.2651,8.0476,8.1484,438998,0
2014-08-07,8.1484,8.1932,8.0494,8.0674,270529,0
2014-08-08,8.0855,8.1304,8.0494,8.1214,191193,0
2014-08-11,8.0943,8.1573,8.0763,8.1391,386686,0
2014-08-12,8.0855,8.1662,8.0674,8.1573,317535,0
2014-08-13,8.1799,8.2341,8.1345,8.1617,186629,0
2014-08-14,8.1345,8.2072,8.1253,8.1437,175859,0
2014-08-15,8.2253,8.2253,8.0167,8.1253,351752,0
2014-08-18,8.1617,8.2072,8.1437,8.198,484920,0
2014-08-19,8.1889,8.2704,8.1617,8.2253,175631,0
2014-08-20,8.2253,8.2977,8.0985,8.1437,190420,0
2014-08-21,8.1253,8.2704,8.08,8.2615,151492,0
2014-08-22,8.1889,8.3342,8.1889,8.2888,174322,0
2014-08-25,8.3431,8.3431,8.2253,8.2795,103309,0
2014-08-26,8.2704,8.3612,8.2704,8.3612,169392,0
2014-08-27,8.3431,8.3431,8.2704,8.3068,71536,0
2014-08-28,8.2977,8.3068,8.2341,8.2341,115999,0
2014-08-29,8.2888,8.3068,8.2162,8.2977,150268,0
2014-09-02,8.3159,8.4066,8.2912,8.3794,191679,0
2014-09-03,8.3976,8.3976,8.2704,8.2888,168297,0
2014-09-04,8.3431,8.3521,8.2526,8.2704,111645,0
2014-09-05,8.2341,8.2615,8.1889,8.2526,148297,0
2014-09-08,8.2072,8.2888,8.1708,8.2526,174854,0
2014-09-09,8.2162,8.2526,8.1074,8.1253,199107,0
2014-09-10,8.1074,8.2162,8.1074,8.198,143817,0
2014-09-11,8.1345,8.2888,8.1345,8.2795,170516,0
2014-09-12,8.2526,8.2977,8.1253,8.198,198513,0
2014-09-15,8.1617,8.1889,8.0709,8.0893,300639,0
2014-09-16,8.0985,8.1074,8.0256,8.0709,307950,0
2014-09-17,8.0709,8.1345,8.0257,8.0709,193445,0
2014-09-18,8.0709,8.1708,8.0531,8.1708,340769,0
2014-09-19,8.1617,8.2341,8.0709,8.08,540269,0
2014-09-22,8.0439,8.08,7.9711,7.9805,228068,0
2014-09-23,7.9805,8.062,7.908,7.908,293153,0
2014-09-24,7.917,7.9532,7.8624,7.926,308672,0
2014-09-25,7.908,7.9487,7.817,7.8807,277110,0
2014-09-26,7.8807,7.944,7.8261,7.8716,182171,0
2014-09-29,7.8081,7.8716,7.7899,7.8444,178737,0
2014-09-30,7.8444,7.8716,7.7536,7.7536,436489,0
2014-10-01,7.7536,7.8716,7.7265,7.7628,374164,0
2014-10-02,7.7899,7.917,7.7353,7.8895,204720,0
2014-10-03,7.9805,8.08,7.908,7.908,316536,0
2014-10-06,7.8986,7.926,7.8261,7.8261,151077,0
2014-10-07,7.7718,7.8894,7.7581,7.817,332715,0
2014-10-08,7.7718,8.0256,7.7718,8.0075,235179,0
2014-10-09,7.9711,7.9711,7.8444,7.8895,720846,0
2014-10-10,7.8807,8.0985,7.7718,7.9805,297450,0
2014-10-13,8.0075,8.2704,8.0075,8.1799,362831,0
2014-10-14,8.2526,8.4156,8.1253,8.3794,434910,0
2014-10-15,8.2795,8.3431,8.1253,8.2615,298715,0
2014-10-16,8.1709,8.3342,8.1709,8.3068,340534,0
2014-10-17,8.4156,8.4156,8.0985,8.1345,338837,0
2014-10-20,8.08,8.2434,8.08,8.1889,199224,0
2014-10-21,8.198,8.2526,8.1437,8.2434,202816,0
2014-10-22,8.2341,8.2888,8.1617,8.1708,193200,0
2014-10-23,8.1708,8.3431,8.1708,8.2253,204071,0
2014-10-24,8.2615,8.2795,8.1708,8.2615,151163,0
2014-10-27,8.198,8.2526,8.1301,8.2434,272706,0
2014-10-28,8.2526,8.4246,8.2341,8.4246,286705,0
2014-10-29,8.4246,8.5154,8.3612,8.4701,314872,0
2014-10-30,8.4701,8.5517,8.3885,8.5517,511396,0
2014-10-31,8.6241,8.6965,8.579,8.6965,635526,0
2014-11-03,8.7056,8.8149,8.6787,8.7778,439513,0
2014-11-04,8.7331,8.8149,8.6965,8.7604,559001,0
2014-11-05,8.8058,8.8599,8.7515,8.8058,370268,0
2014-11-06,8.7964,8.8869,8.6768,8.8599,193975,0
2014-11-07,8.7875,8.8786,8.7515,8.8786,178666,0
2014-11-10,8.8869,8.9598,8.8242,8.9409,184485,0
2014-11-11,8.9148,8.969,8.8599,8.9324,173481,0
2014-11-12,8.8728,8.9915,8.8306,8.9915,233665,0
2014-11-13,8.8917,9.0104,8.8407,8.845,247700,0
2014-11-14,8.8824,8.9102,8.8094,8.8267,200912,0
2014-11-17,8.8267,8.8917,8.7176,8.7909,183358,0
2014-11-18,8.7268,8.8636,8.7268,8.7818,164045,0
2014-11-19,8.736,8.7679,8.5439,8.6445,150669,0
2014-11-20,8.5988,8.8004,8.5439,8.7909,142896,0
2014-11-21,8.8636,8.8712,8.6353,8.6535,182870,0
2014-11-24,8.6902,8.8004,8.6535,8.8004,160021,0
2014-11-25,8.8187,8.8363,8.7176,8.8363,129267,0
2014-11-26,8.8363,8.8363,8.7633,8.8267,131566,0
2014-11-28,8.8728,8.9082,8.6902,8.6993,144034,0
2014-12-01,8.7176,8.7432,8.5347,8.5347,198440,0
2014-12-02,8.6261,8.7176,8.5347,8.6353,127961,0
2014-12-03,8.6353,8.7542,8.6078,8.7176,123650,0
2014-12-04,8.6902,8.7542,8.617,8.736,146625,0
2014-12-05,8.7268,8.9102,8.7268,8.8728,178733,0
2014-12-08,8.8728,8.9906,8.8004,8.8267,152244,0
2014-12-09,8.745,8.9915,8.7406,8.9915,194752,0
2014-12-10,8.9373,8.9738,8.745,8.745,198331,0
2014-12-11,8.8004,8.9102,8.7643,8.8094,139232,0
2014-12-12,8.6993,8.845,8.6184,8.736,180370,0
2014-12-15,8.745,8.8004,8.6628,8.6902,172673,0
2014-12-16,8.6902,8.9009,8.5805,8.736,295639,0
2014-12-17,8.7268,8.9288,8.6811,8.9194,308582,0
2014-12-18,8.9644,9.0559,8.8267,8.9831,577670,0
2014-12-19,9.0379,9.0379,8.8824,8.9288,1331604,0
2014-12-22,8.8824,9.0293,8.8824,8.9738,281140,0
2014-12-23,8.9644,9.0474,8.9457,9.0009,346143,0
2014-12-24,9.0293,9.0834,8.9373,9.0653,175892,0
2014-12-26,9.0559,9.1751,9.0559,9.1196,174425,0
2014-12-29,9.1293,9.2938,9.1293,9.2842,246982,0
2014-12-30,9.2842,9.3572,9.2233,9.2753,176404,0
2014-12-31,9.3223,9.3748,9.1751,9.1751,208899,0
2015-01-02,9.2474,9.2842,8.9457,9.0293,191672,0
2015-01-05,8.9831,9.0293,8.9194,8.9457,227389,0
2015-01-06,8.9644,9.0104,8.736,8.7909,247271,0
2015-01-07,8.8636,8.955,8.7633,8.8636,199642,0
2015-01-08,8.955,9.1293,8.8267,8.9102,311069,0
2015-01-09,8.8824,8.8824,8.7268,8.736,133432,0
2015-01-12,8.736,8.736,8.6445,8.6628,163851,0
2015-01-13,8.7176,8.8824,8.5894,8.7083,166323,0
2015-01-14,8.736,8.736,8.501,8.6628,179382,0
2015-01-15,8.6445,8.6811,8.5347,8.5988,240254,0
2015-01-16,8.5622,8.7268,8.5163,8.7176,228496,0
2015-01-20,8.8094,8.8094,8.5712,8.6535,276001,0
2015-01-21,8.5988,8.6811,8.4752,8.5072,248316,0
2015-01-22,8.5163,8.8917,8.4248,8.8917,432803,0
2015-01-23,8.8824,8.8824,8.6902,8.8094,118006,0
2015-01-26,8.6902,8.8917,8.6261,8.8636,193176,0
2015-01-27,8.7909,8.8824,8.6628,8.8187,148215,0
2015-01-28,8.8267,8.8267,8.5254,8.5805,227635,0
2015-01-29,8.5712,9.1111,8.5347,9.1025,249839,0
2015-01-30,9.0009,9.0559,8.7542,8.7818,450004,0
2015-02-02,8.8267,8.9831,8.7818,8.8636,308646,0
2015-02-03,8.8728,8.9831,8.8728,8.955,350487,0
2015-02-04,8.9009,8.9373,8.804,8.8267,451131,0
2015-02-05,8.8824,8.955,8.8267,8.9288,1101766,0
2015-02-06,8.9644,9.0834,8.9307,9.0474,544288,0
2015-02-09,9.0474,9.0834,8.8917,8.9457,170383,0
2015-02-10,9.0379,9.0379,8.8824,8.9831,142163,0
2015-02-11,8.9962,9.0435,8.9047,8.9598,127042,0
2015-02-12,9.0891,9.1626,8.9504,9.1626,205769,0
2015-02-13,9.1626,9.2001,8.9877,8.9962,269132,0
2015-02-17,8.6829,9.0246,8.6465,9.0057,266492,0
2015-02-18,8.969,9.0519,8.9324,8.9785,247724,0
2015-02-19,8.9324,9.0057,8.9047,8.9598,142591,0
2015-02-20,8.9877,9.0057,8.8216,8.969,230318,0
2015-02-23,8.9232,8.9962,8.8676,8.9962,142035,0
2015-02-24,9.0246,9.1159,8.969,9.0615,133670,0
2015-02-25,9.034,9.0891,8.8767,8.969,166298,0
2015-02-26,8.9324,9.1443,8.9047,9.0057,114325,0
2015-02-27,9.034,9.0826,8.9232,8.9324,165301,0
2015-03-02,8.9598,9.0702,8.9047,9.0615,202983,0
2015-03-03,9.0246,9.0702,8.9877,9.0151,177839,0
2015-03-04,8.9504,9.0151,8.9504,8.9504,139476,0
2015-03-05,8.9409,9.0057,8.8122,8.969,165595,0
2015-03-06,8.8859,9.1082,8.8859,8.9324,191712,0
2015-03-09,8.9324,8.9962,8.9138,8.9598,175130,0
2015-03-10,8.8487,8.9232,8.8122,8.8216,137525,0
2015-03-11,8.8306,8.9138,8.7752,8.8859,174480,0
2015-03-12,8.9785,9.1443,8.9409,9.1254,184666,0
2015-03-13,9.0987,9.1722,8.969,9.154,165595,0
2015-03-16,9.226,9.226,9.0246,9.0615,200814,0
2015-03-17,9.0246,9.2001,8.9785,9.1722,209051,0
2015-03-18,9.1443,9.2096,9.0435,9.1254,133624,0
2015-03-19,9.1082,9.1082,8.9409,9.034,253590,0
2015-03-20,9.0519,9.226,8.9504,9.2194,483991,0
2015-03-23,9.1819,9.3018,9.154,9.2001,173723,0
2015-03-24,9.1906,9.1906,9.1254,9.154,155192,0
2015-03-25,9.1722,9.1819,8.9962,9.034,218587,0
2015-03-26,9.034,9.1082,8.9047,9.0797,130155,0
2015-03-27,9.0891,9.1082,8.9409,9.0702,120402,0
2015-03-30,9.0702,9.2552,9.0702,9.2096,127122,0
2015-03-31,9.1254,9.3018,9.1254,9.2734,303228,0
2015-04-01,9.2552,9.4945,9.226,9.4846,544790,0
2015-04-02,9.4677,9.635,9.4677,9.559,447689,0
2015-04-06,9.4588,9.606,9.3739,9.513,295424,0
2015-04-07,9.525,9.525,9.3739,9.3935,228754,0
2015-04-08,9.4498,9.4757,9.3739,9.4024,322519,0
2015-04-09,9.3562,9.4757,9.2194,9.3562,98343,0
2015-04-10,9.4311,9.4846,9.3104,9.3935,92007,0
2015-04-13,9.3739,9.532,9.3562,9.513,202332,0
2015-04-14,9.504,9.54,9.4311,9.4945,213603,0
2015-04-15,9.522,9.635,9.3739,9.559,310412,0
2015-04-16,9.504,9.587,9.441,9.55,220501,0
2015-04-17,9.4588,9.54,9.2734,9.3204,177515,0
2015-04-20,9.3838,9.587,9.3297,9.578,250217,0
2015-04-21,9.578,9.652,9.4757,9.578,177167,0
2015-04-22,9.513,9.606,9.4222,9.596,282794,0
2015-04-23,9.735,10.336,9.559,10.115,721329,0
2015-04-24,10.133,10.252,9.985,10.133,269817,0
2015-04-27,10.159,10.195,9.956,9.985,418859,0
2015-04-28,10.02,10.205,9.802,10.133,364644,0
2015-04-29,10.029,10.195,9.817,10.086,321216,0
2015-04-30,10.029,10.15,9.826,9.937,336391,0
2015-05-01,9.937,10.038,9.745,9.855,419296,0
2015-05-04,9.826,9.928,9.735,9.807,258795,0
2015-05-05,9.764,9.911,9.697,9.755,228126,0
2015-05-06,9.678,9.963,9.567,9.92,260947,0
2015-05-07,9.875,9.958,9.782,9.894,147705,0
2015-05-08,9.92,10.006,9.865,9.92,167516,0
2015-05-11,9.948,10.118,9.865,10.051,210816,0
2015-05-12,9.819,10.126,9.819,10.079,196115,0
2015-05-13,10.144,10.144,10.022,10.079,150784,0
2015-05-14,10.135,10.255,10.041,10.247,193841,0
2015-05-15,10.265,10.265,10.135,10.173,297745,0
2015-05-18,10.173,10.381,10.153,10.322,286229,0
2015-05-19,10.498,10.498,10.284,10.471,244435,0
2015-05-20,10.526,10.526,10.367,10.413,310852,0
2015-05-21,10.423,10.453,10.312,10.395,177508,0
2015-05-22,10.433,10.433,10.229,10.303,182988,0
2015-05-26,10.238,10.303,10.069,10.284,255813,0
2015-05-27,10.331,10.367,10.153,10.294,279478,0
2015-05-28,10.265,10.303,10.199,10.274,259819,0
2015-05-29,10.255,10.255,10.069,10.181,200073,0
2015-06-01,10.219,10.255,10.069,10.181,171011,0
2015-06-02,10.135,10.359,10.118,10.274,295129,0
2015-06-03,10.255,10.462,10.255,10.405,264219,0
2015-06-04,10.367,10.413,10.247,10.284,134205,0
2015-06-05,10.199,10.443,10.199,10.433,283562,0
2015-06-08,10.453,10.462,10.349,10.359,187715,0
2015-06-09,10.423,10.526,10.312,10.453,263870,0
2015-06-10,10.471,10.656,10.423,10.582,293289,0
2015-06-11,10.564,10.592,10.462,10.544,179136,0
2015-06-12,10.544,10.564,10.453,10.534,144626,0
2015-06-15,10.498,10.554,10.359,10.471,328903,0
2015-06-16,10.479,10.564,10.331,10.564,179765,0
2015-06-17,10.572,10.572,10.405,10.443,191691,0
2015-06-18,10.526,10.618,10.413,10.572,186103,0
2015-06-19,10.582,10.665,10.544,10.572,613647,0
2015-06-22,10.684,10.694,10.6,10.647,244449,0
2015-06-23,10.665,10.758,10.665,10.738,152016,0
2015-06-24,10.748,10.834,10.684,10.713,185565,0
2015-06-25,10.713,10.777,10.638,10.684,321491,0
2015-06-26,10.684,10.787,10.628,10.684,815977,0
2015-06-29,10.675,10.675,10.453,10.462,313540,0
2015-06-30,10.592,10.628,10.443,10.506,414824,0
2015-07-01,10.554,10.768,10.526,10.544,626542,0
2015-07-02,10.592,10.618,10.471,10.498,275072,0
2015-07-06,10.376,10.694,10.331,10.582,223924,0
2015-07-07,10.564,10.713,10.385,10.554,313860,0
2015-07-08,10.516,10.713,10.443,10.638,553366,0
2015-07-09,10.777,10.777,10.564,10.582,295379,0
2015-07-10,10.713,10.73,10.592,10.647,199856,0
2015-07-13,10.748,10.777,10.656,10.703,198246,0
2015-07-14,10.738,10.823,10.656,10.777,123769,0
2015-07-15,10.843,10.895,10.684,10.824,182691,0
2015-07-16,10.888,10.946,10.843,10.851,137429,0
2015-07-17,10.897,10.956,10.703,10.796,128833,0
2015-07-20,10.796,10.861,10.722,10.851,138611,0
2015-07-21,10.871,10.956,10.665,10.684,177830,0
2015-07-22,10.694,10.824,10.694,10.748,461281,0
2015-07-23,10.748,10.926,10.489,10.684,290115,0
2015-07-24,10.665,10.787,10.564,10.638,261856,0
2015-07-27,10.703,10.703,10.526,10.572,258632,0
2015-07-28,10.6,10.6,10.385,10.516,347173,0
2015-07-29,10.516,10.582,10.479,10.516,305157,0
2015-07-30,10.516,10.628,10.489,10.544,145595,0
2015-07-31,10.592,10.647,10.443,10.489,329871,0
2015-08-03,10.471,10.564,10.303,10.385,443497,0
2015-08-04,10.367,10.544,10.367,10.443,334600,0
2015-08-05,10.507,10.658,10.443,10.498,197826,0
2015-08-06,10.545,10.545,10.366,10.462,159471,0
2015-08-07,10.358,10.565,10.339,10.443,495953,0
2015-08-10,10.527,10.63,10.443,10.462,217654,0
2015-08-11,10.423,10.471,10.326,10.405,250083,0
2015-08-12,10.339,10.348,10.028,10.076,351955,0
2015-08-13,10.133,10.236,10.048,10.056,224046,0
2015-08-14,10.011,10.151,9.944,10.133,212005,0
2015-08-17,10.151,10.283,10.018,10.197,251336,0
2015-08-18,10.227,10.321,10.133,10.227,414307,0
2015-08-19,10.141,10.348,10.105,10.254,469415,0
2015-08-20,10.197,10.254,10.086,10.197,291945,0
2015-08-21,10.038,10.236,9.954,10.105,457903,0
2015-08-24,9.739,9.964,9.522,9.681,504351,0
2015-08-25,9.803,9.87,9.636,9.644,431895,0
2015-08-26,9.803,9.954,9.672,9.889,325307,0
2015-08-27,9.973,10.018,9.832,9.851,403009,0
2015-08-28,9.822,9.936,9.785,9.86,360694,0
2015-08-31,9.842,9.916,9.822,9.897,265296,0
2015-09-01,9.759,9.897,9.4578,9.4747,615864,0
2015-09-02,9.569,9.636,9.4291,9.504,764449,0
2015-09-03,9.889,10.188,9.644,9.832,560440,0
2015-09-04,9.768,9.879,9.729,9.794,242276,0
2015-09-08,9.907,9.944,9.851,9.916,313797,0
2015-09-09,10.011,10.011,9.794,9.803,380092,0
2015-09-10,9.803,9.916,9.794,9.851,389579,0
2015-09-11,9.778,9.916,9.749,9.897,528250,0
2015-09-14,9.907,9.964,9.842,9.916,232894,0
2015-09-15,9.936,10.002,9.897,9.983,330424,0
2015-09-16,9.964,10.018,9.794,9.794,437545,0
2015-09-17,9.803,9.86,9.588,9.636,470887,0
2015-09-18,9.504,9.598,9.4667,9.4667,695596,0
2015-09-21,9.513,9.618,9.4667,9.608,518123,0
2015-09-22,9.55,9.579,9.4667,9.513,412283,0
2015-09-23,9.4747,9.55,9.4242,9.513,459079,0
2015-09-24,9.4945,9.663,9.4478,9.636,428390,0
2015-09-25,9.719,9.86,9.681,9.709,393204,0
2015-09-28,9.681,9.768,9.598,9.598,369486,0
2015-09-29,9.569,9.672,9.4846,9.4945,335006,0
2015-09-30,9.55,9.608,9.4578,9.513,344707,0
2015-10-01,9.4846,9.636,9.4103,9.579,344707,0
2015-10-02,9.513,9.569,9.2504,9.559,431363,0
2015-10-05,9.588,9.832,9.55,9.785,406804,0
2015-10-06,9.749,9.842,9.588,9.739,435626,0
2015-10-07,9.719,9.954,9.699,9.944,648286,0
2015-10-08,9.87,10.028,9.86,10.028,428056,0
2015-10-09,10.066,10.066,9.832,9.86,252613,0
2015-10-12,9.897,10.011,9.842,9.954,245452,0
2015-10-13,9.879,10.038,9.822,9.842,129077,0
2015-10-14,9.822,9.87,9.579,9.588,201665,0
2015-10-15,9.628,9.879,9.628,9.87,246858,0
2015-10-16,9.916,9.916,9.768,9.86,191539,0
2015-10-19,9.794,9.964,9.794,9.889,271908,0
2015-10-20,9.87,10.056,9.822,10.018,235984,0
2015-10-21,10.028,10.066,9.842,9.842,143042,0
2015-10-22,10.311,10.95,10.011,10.507,1062258,0
2015-10-23,10.741,11.006,10.583,10.696,695913,0
2015-10-26,10.77,10.78,10.601,10.741,480285,0
2015-10-27,10.715,10.891,10.667,10.837,570140,0
2015-10-28,10.827,10.94,10.799,10.94,686000,0
2015-10-29,10.94,11.033,10.809,10.882,361654,0
2015-10-30,10.92,10.92,10.545,10.649,359735,0
2015-11-02,10.686,10.9,10.658,10.837,278908,0
2015-11-03,10.789,10.809,10.62,10.667,784596,0
2015-11-04,10.677,10.893,10.677,10.733,416788,0
2015-11-05,10.781,11.026,10.733,10.971,263091,0
2015-11-06,11.054,11.292,11.036,11.225,261400,0
2015-11-09,11.225,11.225,10.999,11.074,306806,0
2015-11-10,11.093,11.215,11.064,11.206,416740,0
2015-11-11,11.263,11.319,11.148,11.188,345360,0
2015-11-12,11.168,11.292,10.961,10.971,243634,0
2015-11-13,10.884,11.016,10.497,10.884,263940,0
2015-11-16,10.847,10.961,10.497,10.961,184102,0
2015-11-17,10.971,11.113,10.847,10.961,245960,0
2015-11-18,11.036,11.123,10.932,11.103,262140,0
2015-11-19,11.054,11.083,10.942,11.016,115896,0
2015-11-20,11.083,11.158,10.971,11.036,278637,0
2015-11-23,11.036,11.273,10.989,11.054,162317,0
2015-11-24,10.971,11.123,10.952,11.103,157453,0
2015-11-25,11.083,11.14,11.008,11.113,135247,0
2015-11-27,11.103,11.188,11.036,11.131,109023,0
2015-11-30,11.131,11.206,11.074,11.103,212547,0
2015-12-01,11.123,11.215,11.026,11.178,211055,0
2015-12-02,11.168,11.206,11.054,11.064,166374,0
2015-12-03,11.083,11.148,10.902,10.912,331592,0
2015-12-04,10.902,11.123,10.902,11.083,155656,0
2015-12-07,11.074,11.093,10.867,10.884,274302,0
2015-12-08,10.847,10.952,10.771,10.8,113313,0
2015-12-09,10.781,10.902,10.715,10.819,409125,0
2015-12-10,10.781,10.875,10.715,10.838,192985,0
2015-12-11,10.828,10.867,10.554,10.61,363125,0
2015-12-14,10.61,10.847,10.564,10.752,319914,0
2015-12-15,10.781,11.093,10.781,11.036,253574,0
2015-12-16,11.074,11.263,10.961,11.244,281387,0
2015-12-17,11.319,11.319,11.131,11.148,389351,0
2015-12-18,11.103,11.123,10.809,10.902,743805,0
2015-12-21,10.961,11.054,10.912,11.054,272503,0
2015-12-22,11.083,11.083,10.819,10.961,431303,0
2015-12-23,10.999,11.036,10.867,10.961,183149,0
2015-12-24,10.961,10.999,10.902,10.961,99843,0
2015-12-28,10.942,11.026,10.8,10.952,156409,0
2015-12-29,10.961,11.158,10.922,11.131,143703,0
2015-12-30,11.103,11.178,11.074,11.074,87903,0
2015-12-31,11.074,11.108,10.875,10.875,153662,0
2016-01-04,10.696,10.989,10.441,10.451,304907,0
2016-01-05,10.46,10.62,10.147,10.582,238122,0
2016-01-06,10.431,10.677,10.096,10.6,303555,0
2016-01-07,10.412,10.6,10.345,10.355,198885,0
2016-01-08,10.403,10.506,10.223,10.241,279678,0
2016-01-11,10.29,10.506,10.27,10.403,243615,0
2016-01-12,10.497,10.497,10.345,10.451,248759,0
2016-01-13,10.544,10.544,10.176,10.223,513774,0
2016-01-14,10.308,10.875,10.185,10.193,193456,0
2016-01-15,9.939,10.061,9.825,10.043,247043,0
2016-01-19,10.147,10.147,9.987,10.052,195945,0
2016-01-20,9.911,10.193,9.825,10.081,173039,0
2016-01-21,10.091,10.147,9.3719,9.901,232258,0
2016-01-22,9.997,10.119,9.797,10.006,267641,0
2016-01-25,9.977,10.27,9.835,9.882,208179,0
2016-01-26,9.901,10.251,9.882,10.213,260913,0
2016-01-27,10.176,10.313,10.052,10.1,165183,0
2016-01-28,10.213,10.403,10.167,10.327,339991,0
2016-01-29,10.337,10.554,10.203,10.554,599617,0
2016-02-01,10.469,10.506,10.27,10.383,208482,0
2016-02-02,10.299,10.554,9.93,10.023,448795,0
2016-02-03,10.119,10.203,9.906,10.033,198787,0
2016-02-04,9.987,10.203,9.939,9.997,112688,0
2016-02-05,10.157,10.223,9.873,9.873,267162,0
2016-02-08,9.731,10.006,9.56,9.958,261957,0
2016-02-09,9.816,10.11,9.711,10.061,151874,0
2016-02-10,10.11,10.376,9.861,9.871,163650,0
2016-02-11,9.671,9.871,9.661,9.758,119734,0
2016-02-12,9.89,10.005,9.871,9.976,178445,0
2016-02-16,10.061,10.214,9.919,10.081,222432,0
2016-02-17,10.1,10.158,9.919,9.919,294126,0
2016-02-18,9.91,9.957,9.758,9.89,235892,0
2016-02-19,9.871,9.996,9.857,9.91,274984,0
2016-02-22,10.015,10.043,9.843,9.88,352134,0
2016-02-23,9.88,9.88,9.738,9.823,276849,0
2016-02-24,9.708,9.871,9.642,9.814,205312,0
2016-02-25,9.852,10.061,9.833,10.052,177113,0
2016-02-26,10.138,10.272,9.986,10.158,210539,0
2016-02-29,10.177,10.234,9.996,10.005,136423,0
2016-03-01,10.071,10.358,10.033,10.329,243770,0
2016-03-02,10.301,10.491,10.262,10.491,251122,0
2016-03-03,10.491,10.625,10.406,10.51,376853,0
2016-03-04,10.53,10.615,10.444,10.597,199986,0
2016-03-07,10.53,10.662,10.481,10.52,295439,0
2016-03-08,10.414,10.491,10.366,10.376,196261,0
2016-03-09,10.434,10.5,10.262,10.358,102881,0
2016-03-10,10.366,10.51,10.366,10.481,269140,0
2016-03-11,10.491,10.597,10.464,10.587,359599,0
2016-03-14,10.587,10.644,10.51,10.538,309369,0
2016-03-15,10.491,10.558,10.454,10.464,213026,0
2016-03-16,10.454,10.548,10.329,10.386,215909,0
2016-03-17,10.366,10.553,10.253,10.5,320594,0
2016-03-18,10.558,10.625,10.481,10.481,795036,0
2016-03-21,10.481,10.605,10.454,10.538,307229,0
2016-03-22,10.52,10.567,10.424,10.548,215160,0
2016-03-23,10.538,10.582,10.414,10.414,195891,0
2016-03-24,10.348,10.439,10.224,10.414,162400,0
2016-03-28,10.406,10.481,10.339,10.396,124042,0
2016-03-29,10.376,10.567,10.272,10.567,289559,0
2016-03-30,10.597,10.658,10.538,10.577,307501,0
2016-03-31,10.558,10.615,10.473,10.5,150575,0
2016-04-01,10.434,10.51,10.358,10.454,145700,0
2016-04-04,10.481,10.481,10.32,10.32,154529,0
2016-04-05,10.224,10.301,10.148,10.158,211651,0
2016-04-06,10.194,10.292,10.091,10.262,143636,0
2016-04-07,10.177,10.177,9.981,10.052,245229,0
2016-04-08,10.158,10.262,10.091,10.138,103897,0
2016-04-11,10.168,10.339,10.061,10.071,202721,0
2016-04-12,10.1,10.32,10.1,10.282,109315,0
2016-04-13,10.32,10.587,10.253,10.587,235630,0
2016-04-14,10.558,10.672,10.491,10.577,120126,0
2016-04-15,10.538,10.682,10.473,10.605,101710,0
2016-04-18,10.548,10.748,10.548,10.729,116523,0
2016-04-19,10.701,10.807,10.282,10.797,105963,0
2016-04-20,10.797,10.89,10.72,10.864,178645,0
2016-04-21,10.959,10.959,10.615,10.825,147659,0
2016-04-22,10.777,11.063,10.729,11.015,477800,0
2016-04-25,10.94,10.978,10.787,10.969,161284,0
2016-04-26,10.969,11.073,10.835,11.025,217267,0
2016-04-27,11.044,11.053,10.844,11.035,272599,0
2016-04-28,10.969,11.015,10.758,10.758,192255,0
2016-04-29,10.72,10.864,10.587,10.854,289474,0
2016-05-02,10.873,10.987,10.777,10.978,235383,0
2016-05-03,10.92,10.92,10.644,10.711,96425,0
2016-05-04,10.682,10.758,10.528,10.634,129259,0
2016-05-05,10.72,10.798,10.662,10.672,237412,0
2016-05-06,10.614,10.855,10.596,10.826,265887,0
2016-05-09,10.798,10.882,10.748,10.836,131416,0
2016-05-10,10.865,10.98,10.821,10.865,121563,0
2016-05-11,10.836,10.922,10.778,10.783,108938,0
2016-05-12,10.798,10.892,10.758,10.865,187821,0
2016-05-13,10.826,10.902,10.72,10.729,149196,0
2016-05-16,10.692,10.912,10.672,10.865,207162,0
2016-05-17,10.836,10.873,10.499,10.547,222304,0
2016-05-18,10.528,10.873,10.528,10.865,264475,0
2016-05-19,10.836,10.959,10.596,10.643,315948,0
2016-05-20,10.711,10.882,10.692,10.87,292787,0
2016-05-23,10.882,10.892,10.738,10.768,157429,0
2016-05-24,10.798,11.037,10.798,11.018,228187,0
2016-05-25,11.028,11.182,10.984,11.076,214835,0
2016-05-26,11.066,11.066,10.971,10.999,157083,0
2016-05-27,11.028,11.152,11.015,11.152,194433,0
2016-05-31,11.152,11.192,11.076,11.182,253809,0
2016-06-01,11.143,11.288,11.046,11.239,180697,0
2016-06-02,11.182,11.239,11.115,11.229,137430,0
2016-06-03,11.152,11.174,10.882,11.143,232895,0
2016-06-06,11.152,11.335,11.152,11.21,157244,0
2016-06-07,10.989,11.152,10.808,11.028,208150,0
2016-06-08,11.018,11.125,10.952,11.125,255389,0
2016-06-09,11.046,11.046,10.855,10.942,148609,0
2016-06-10,10.788,11.018,10.748,10.873,144095,0
2016-06-13,10.826,10.937,10.672,10.72,105980,0
2016-06-14,10.682,10.763,10.528,10.547,169409,0
2016-06-15,10.518,10.72,10.503,10.547,176429,0
2016-06-16,10.471,10.518,10.363,10.489,141246,0
2016-06-17,10.462,10.557,10.326,10.412,514464,0
2016-06-20,10.537,10.692,10.528,10.537,223598,0
2016-06-21,10.567,10.624,10.479,10.586,161673,0
2016-06-22,10.567,10.711,10.528,10.576,121529,0
2016-06-23,10.701,10.989,10.701,10.98,236576,0
2016-06-24,10.442,10.604,10.221,10.288,368238,0
2016-06-27,10.124,10.182,9.995,10.037,263870,0
2016-06-28,10.066,10.235,10.047,10.143,206738,0
2016-06-29,10.278,10.525,10.124,10.383,182174,0
2016-06-30,10.452,10.614,10.317,10.604,386581,0
2016-07-01,10.567,10.567,10.393,10.422,202226,0
2016-07-05,10.383,10.383,10.248,10.336,209702,0
2016-07-06,10.249,10.383,10.19,10.298,274677,0
2016-07-07,10.326,10.432,10.249,10.307,172197,0
2016-07-08,10.604,10.798,10.567,10.643,402606,0
2016-07-11,10.692,10.922,10.583,10.845,170965,0
2016-07-12,10.932,11.192,10.768,11.143,308270,0
2016-07-13,11.143,11.191,11.037,11.135,278121,0
2016-07-14,11.239,11.269,11.172,11.187,138557,0
2016-07-15,11.288,11.288,11.105,11.259,252502,0
2016-07-18,11.259,11.307,11.21,11.21,198304,0
2016-07-19,11.192,11.288,11.143,11.172,195447,0
2016-07-20,11.21,11.21,11.018,11.095,250944,0
2016-07-21,11.182,11.229,10.887,11.056,246005,0
2016-07-22,11.076,11.2,11.037,11.125,125837,0
2016-07-25,11.076,11.125,10.961,10.98,117228,0
2016-07-26,10.932,11.095,10.932,10.999,160303,0
2016-07-27,10.932,11.085,10.912,11.076,195331,0
2016-07-28,11.028,11.056,10.892,10.952,108283,0
2016-07-29,10.902,11.056,10.855,10.952,237645,0
2016-08-01,10.932,10.999,10.855,10.873,89738,0
2016-08-02,10.855,10.892,10.738,10.778,131567,0
2016-08-03,10.798,10.903,10.788,10.874,116749,0
2016-08-04,10.846,10.931,10.826,10.866,71940,0
2016-08-05,10.923,11.263,10.866,11.233,208991,0
2016-08-08,11.233,11.304,11.108,11.155,102695,0
2016-08-09,11.128,11.204,11.078,11.155,169694,0
2016-08-10,11.128,11.137,11.001,11.058,115189,0
2016-08-11,11.068,11.243,11.039,11.088,95658,0
2016-08-12,11.02,11.108,10.871,11.058,101131,0
2016-08-15,11.058,11.204,10.874,11.138,83159,0
2016-08-16,11.068,11.253,10.903,11.108,72489,0
2016-08-17,11.068,11.204,10.948,11.058,136305,0
2016-08-18,11.039,11.214,11.039,11.199,186193,0
2016-08-19,11.185,11.35,11.146,11.204,204627,0
2016-08-22,11.128,11.273,11.128,11.253,94901,0
2016-08-23,11.263,11.32,11.204,11.301,117686,0
2016-08-24,11.273,11.32,11.214,11.311,84894,0
2016-08-25,11.253,11.388,11.233,11.388,101468,0
2016-08-26,11.388,11.476,11.34,11.418,78040,0
2016-08-29,11.398,11.544,10.729,11.505,137029,0
2016-08-30,11.554,11.582,11.466,11.572,80394,0
2016-08-31,11.524,11.612,11.432,11.572,154486,0
2016-09-01,11.554,11.612,11.283,11.562,123333,0
2016-09-02,11.562,11.728,11.485,11.728,136004,0
2016-09-06,11.718,11.718,11.524,11.655,127427,0
2016-09-07,11.602,11.728,11.534,11.708,146825,0
2016-09-08,11.679,11.728,11.631,11.708,82644,0
2016-09-09,11.669,11.737,11.495,11.495,134388,0
2016-09-12,11.457,11.592,11.369,11.592,79708,0
2016-09-13,11.466,11.505,11.34,11.418,85857,0
2016-09-14,11.388,11.466,11.273,11.273,75571,0
2016-09-15,11.283,11.359,11.214,11.32,106313,0
2016-09-16,11.359,11.379,11.155,11.32,500827,0
2016-09-19,11.359,11.485,11.273,11.369,121425,0
2016-09-20,11.447,11.457,11.34,11.398,135900,0
2016-09-21,11.437,11.524,11.369,11.403,136785,0
2016-09-22,11.505,11.636,11.418,11.631,152687,0
2016-09-23,11.592,11.669,11.541,11.669,222524,0
2016-09-26,11.562,11.641,11.437,11.562,212827,0
2016-09-27,11.495,11.679,11.457,11.669,144422,0
2016-09-28,11.679,11.796,11.524,11.786,211771,0
2016-09-29,11.796,11.833,11.641,11.641,117500,0
2016-09-30,11.698,11.853,11.65,11.815,133241,0
2016-10-03,11.718,11.737,11.592,11.679,130963,0
2016-10-04,11.679,11.833,11.679,11.824,165618,0
2016-10-05,11.843,11.979,11.815,11.941,216487,0
2016-10-06,11.922,12.022,11.902,11.961,104261,0
2016-10-07,11.97,11.988,11.853,11.922,170287,0
2016-10-10,11.97,12.058,11.922,11.951,108771,0
2016-10-11,11.893,11.998,11.873,11.912,116955,0
2016-10-12,11.941,11.988,11.873,11.902,67022,0
2016-10-13,11.824,11.873,11.679,11.698,130599,0
2016-10-14,11.786,11.912,11.777,11.883,81819,0
2016-10-17,11.873,11.922,11.824,11.873,159586,0
2016-10-18,12.018,12.018,11.824,11.922,175219,0
2016-10-19,11.97,12.115,11.873,12.018,81480,0
2016-10-20,12.213,12.454,12.018,12.407,142348,0
2016-10-21,12.358,12.552,12.213,12.358,321533,0
2016-10-24,12.454,12.649,11.97,12.6,256205,0
2016-10-25,12.6,12.649,12.407,12.552,149969,0
2016-10-26,12.552,12.6,12.358,12.454,193742,0
2016-10-27,12.552,12.6,12.407,12.503,97811,0
2016-10-28,12.454,12.552,12.309,12.407,151800,0
2016-10-31,12.454,12.552,12.309,12.407,266186,0
2016-11-01,12.454,12.503,12.309,12.309,196850,0
2016-11-02,12.348,12.348,12.129,12.202,119462,0
2016-11-03,12.299,12.348,12.202,12.251,125358,0
2016-11-04,12.299,12.47,12.177,12.251,141776,0
2016-11-07,12.445,12.641,12.256,12.641,183496,0
2016-11-08,12.641,12.641,12.494,12.592,159898,0
2016-11-09,12.74,13.471,12.602,13.374,307121,0
2016-11-10,13.52,13.959,13.422,13.813,467256,0
2016-11-11,13.813,14.836,13.617,14.836,621193,0
2016-11-14,15.082,15.423,14.594,14.936,505194,0
2016-11-15,14.74,14.849,14.472,14.642,326191,0
2016-11-16,14.642,14.74,14.495,14.544,246008,0
2016-11-17,14.594,14.69,14.301,14.448,347042,0
2016-11-18,14.398,14.79,14.155,14.642,461370,0
2016-11-21,14.642,14.642,14.343,14.544,229293,0
2016-11-22,14.594,14.836,14.448,14.69,391047,0
2016-11-23,14.69,14.79,14.594,14.642,327342,0
2016-11-25,14.642,14.886,14.642,14.886,83920,0
2016-11-28,14.79,14.886,14.544,14.594,159758,0
2016-11-29,14.69,14.911,14.569,14.642,315786,0
2016-11-30,14.69,14.836,14.495,14.544,166315,0
2016-12-01,14.642,14.79,14.594,14.594,258831,0
2016-12-02,14.642,14.79,14.495,14.74,215933,0
2016-12-05,14.836,15.032,14.69,14.984,339840,0
2016-12-06,14.984,15.52,14.936,15.52,420788,0
2016-12-07,15.423,15.667,15.307,15.667,234449,0
2016-12-08,15.667,16.107,15.52,15.911,410982,0
2016-12-09,15.96,16.082,15.082,15.911,200609,0
2016-12-12,15.96,15.96,15.619,15.667,181522,0
2016-12-13,15.814,15.862,15.619,15.814,184662,0
2016-12-14,15.667,15.96,15.037,15.862,227383,0
2016-12-15,15.814,16.009,15.619,15.911,296626,0
2016-12-16,15.96,16.107,15.57,15.619,469382,0
2016-12-19,15.716,15.911,15.619,15.814,252368,0
2016-12-20,15.862,16.057,15.716,16.009,206953,0
2016-12-21,16.009,16.107,15.862,16.057,126667,0
2016-12-22,16.107,16.107,15.814,16.107,95765,0
2016-12-23,16.107,16.107,15.838,15.96,118664,0
2016-12-27,16.057,16.253,16.009,16.203,103974,0
2016-12-28,16.253,16.322,15.936,16.057,123543,0
2016-12-29,16.107,16.203,15.96,16.107,90699,0
2016-12-30,16.203,16.302,15.862,16.009,160747,0
2017-01-03,16.253,16.351,15.862,16.156,217417,0
2017-01-04,16.351,16.448,16.107,16.351,274353,0
2017-01-05,16.302,16.302,15.765,15.862,234175,0
2017-01-06,16.009,16.057,15.814,16.009,217102,0
2017-01-09,15.862,15.862,15.57,15.619,134041,0
2017-01-10,15.52,15.911,15.032,15.862,290799,0
2017-01-11,16.009,16.107,15.57,16.107,300709,0
2017-01-12,15.96,15.96,15.472,15.57,163796,0
2017-01-13,15.619,15.96,15.594,15.619,211897,0
2017-01-17,15.57,15.57,15.178,15.178,181006,0
2017-01-18,15.228,15.472,15.082,15.472,208710,0
2017-01-19,15.52,15.619,15.203,15.325,115511,0
2017-01-20,15.325,15.52,15.277,15.325,159380,0
2017-01-23,15.325,15.423,15.131,15.228,126079,0
2017-01-24,15.325,15.619,15.053,15.57,240440,0
2017-01-25,15.716,15.911,15.57,15.814,181886,0
2017-01-26,17.034,17.034,15.667,16.107,405290,0
2017-01-27,16.156,16.156,15.716,15.814,212471,0
2017-01-30,15.619,15.619,15.325,15.325,269008,0
2017-01-31,15.228,15.52,15.178,15.374,298765,0
2017-02-01,15.472,15.716,15.277,15.325,257426,0
2017-02-02,15.228,15.325,14.886,15.131,174697,0
2017-02-03,15.277,15.472,15.203,15.472,183001,0
2017-02-06,15.325,15.374,15.131,15.131,156645,0
2017-02-07,15.228,15.277,14.886,15.082,215777,0
2017-02-08,14.974,14.974,14.678,14.925,165027,0
2017-02-09,14.875,15.244,14.875,15.121,145600,0
2017-02-10,15.121,15.268,15.022,15.219,149985,0
2017-02-13,15.268,15.612,15.027,15.612,349825,0
2017-02-14,15.513,15.857,15.416,15.71,351280,0
2017-02-15,15.71,15.808,15.563,15.612,171384,0
2017-02-16,15.661,15.71,15.465,15.661,123781,0
2017-02-17,15.661,15.759,15.465,15.759,302758,0
2017-02-21,15.808,15.857,15.636,15.71,107103,0
2017-02-22,15.612,15.882,15.563,15.808,96264,0
2017-02-23,15.808,15.906,15.612,15.857,131186,0
2017-02-24,15.759,16.005,15.661,15.955,310313,0
2017-02-27,15.955,15.955,15.612,15.906,235516,0
2017-02-28,15.857,15.857,15.513,15.563,169094,0
2017-03-01,15.906,16.053,15.808,15.857,432665,0
2017-03-02,15.808,15.857,15.317,15.416,374300,0
2017-03-03,15.465,15.612,15.366,15.513,136677,0
2017-03-06,15.465,15.513,15.293,15.416,107941,0
2017-03-07,15.416,15.612,15.366,15.366,182690,0
2017-03-08,15.465,15.563,15.169,15.169,197707,0
2017-03-09,15.219,15.465,15.169,15.169,175160,0
2017-03-10,15.366,15.366,14.974,15.121,144686,0
2017-03-13,15.169,15.366,15.022,15.121,103278,0
2017-03-14,15.072,15.268,14.974,15.169,118685,0
2017-03-15,15.169,15.416,15.022,15.072,267416,0
2017-03-16,15.169,15.366,15.169,15.317,205402,0
2017-03-17,15.219,15.563,14.974,15.513,720367,0
2017-03-20,15.465,15.513,15.219,15.366,229967,0
2017-03-21,15.416,15.465,14.434,14.434,369092,0
2017-03-22,14.384,14.531,14.04,14.237,365973,0
2017-03-23,14.187,14.678,14.187,14.531,364378,0
2017-03-24,14.531,14.875,14.531,14.778,345002,0
2017-03-27,14.384,14.925,13.795,14.875,418108,0
2017-03-28,14.728,14.925,14.631,14.875,385504,0
2017-03-29,14.778,14.925,14.678,14.826,260602,0
2017-03-30,14.826,15.391,14.826,15.366,463469,0
2017-03-31,15.317,15.416,15.121,15.366,390646,0
2017-04-03,15.366,15.416,14.482,14.974,340376,0
2017-04-04,14.974,15.219,14.783,15.022,295759,0
2017-04-05,15.022,15.219,14.678,14.778,279320,0
2017-04-06,14.778,15.022,14.631,14.974,192082,0
2017-04-07,14.826,14.925,14.631,14.778,316404,0
2017-04-10,14.778,15.022,14.606,14.778,280246,0
2017-04-11,14.631,15.022,14.606,14.925,244874,0
2017-04-12,14.925,14.974,14.581,14.631,262226,0
2017-04-13,14.531,14.826,14.237,14.287,287217,0
2017-04-17,14.335,14.631,14.237,14.631,160020,0
2017-04-18,14.581,14.875,14.287,14.482,223159,0
2017-04-19,14.581,14.728,14.531,14.631,249946,0
2017-04-20,14.728,15.047,14.531,15.022,183248,0
2017-04-21,14.925,15.047,14.778,14.974,214395,0
2017-04-24,15.416,15.513,15.219,15.366,289328,0
2017-04-25,15.563,15.661,15.268,15.317,286236,0
2017-04-26,15.268,15.759,15.121,15.661,448029,0
2017-04-27,14.482,14.581,14.04,14.434,4691173,0
2017-04-28,14.335,14.531,14.237,14.287,602443,0
2017-05-01,14.384,14.409,14.139,14.237,704240,0
2017-05-02,14.237,14.335,13.992,14.04,844597,0
2017-05-03,13.992,14.09,13.845,13.992,674574,0
2017-05-04,14.09,14.139,13.795,13.943,537396,0
2017-05-05,13.943,13.992,13.549,13.893,1207523,0
2017-05-08,13.845,14.262,13.845,14.187,1292259,0
2017-05-09,14.237,14.384,14.04,14.09,807171,0
2017-05-10,14.08,14.179,14.055,14.08,415545,0
2017-05-11,14.03,14.129,13.882,14.03,617645,0
2017-05-12,13.981,14.08,13.932,14.03,472213,0
2017-05-15,14.08,14.129,13.833,13.882,552562,0
2017-05-16,13.882,13.981,13.709,13.882,877900,0
2017-05-17,13.685,13.808,13.487,13.586,1106660,0
2017-05-18,13.586,13.783,13.586,13.685,1104990,0
2017-05-19,13.685,13.882,13.635,13.734,1774115,0
2017-05-22,13.783,13.932,13.66,13.734,592478,0
2017-05-23,13.685,14.006,13.685,13.882,713692,0
2017-05-24,13.932,13.981,13.734,13.783,443276,0
2017-05-25,13.833,13.882,13.685,13.783,333403,0
2017-05-26,13.783,13.932,13.734,13.833,302122,0
2017-05-30,13.833,13.932,13.586,13.586,344513,0
2017-05-31,13.586,13.734,13.487,13.635,370895,0
2017-06-01,13.734,13.981,13.586,13.981,359622,0
2017-06-02,13.932,14.228,13.833,13.932,456074,0
2017-06-05,13.882,14.08,13.783,13.783,428189,0
2017-06-06,13.685,13.833,13.487,13.685,602946,0
2017-06-07,13.734,13.932,13.734,13.882,439788,0
2017-06-08,13.882,14.327,13.734,14.129,757100,0
2017-06-09,14.228,14.624,14.228,14.524,760052,0
2017-06-12,14.574,14.772,14.278,14.376,513631,0
2017-06-13,14.475,14.672,14.351,14.624,400692,0
2017-06-14,14.574,14.672,14.327,14.672,416270,0
2017-06-15,14.574,14.821,14.475,14.624,321411,0
2017-06-16,14.524,14.672,14.426,14.524,930702,0
2017-06-19,14.574,14.722,14.327,14.426,289085,0
2017-06-20,14.376,14.426,14.129,14.179,216126,0
2017-06-21,14.228,14.228,13.833,13.833,338677,0
2017-06-22,13.783,13.981,13.685,13.932,217828,0
2017-06-23,13.932,14.03,13.833,13.981,795209,0
2017-06-26,13.981,14.203,13.932,14.129,236604,0
2017-06-27,14.129,14.327,14.03,14.08,412378,0
2017-06-28,14.129,14.451,14.129,14.327,395534,0
2017-06-29,14.574,15.216,14.401,14.524,368624,0
2017-06-30,14.574,14.574,14.278,14.426,282587,0
2017-07-03,14.574,14.772,14.485,14.772,271257,0
2017-07-05,14.722,14.772,14.475,14.672,246518,0
2017-07-06,14.278,14.722,14.278,14.475,440383,0
2017-07-07,14.574,14.672,14.426,14.672,184400,0
2017-07-10,14.574,14.648,14.426,14.426,216099,0
2017-07-11,14.426,14.475,14.179,14.376,404124,0
2017-07-12,14.376,14.574,14.278,14.426,372361,0
2017-07-13,14.426,14.624,14.228,14.426,415391,0
2017-07-14,14.278,14.475,14.129,14.327,297508,0
2017-07-17,14.327,14.451,14.184,14.278,529464,0
2017-07-18,14.179,14.376,14.08,14.376,332986,0
2017-07-19,14.376,14.599,14.327,14.574,358114,0
2017-07-20,15.315,15.315,14.524,14.574,435709,0
2017-07-21,14.821,14.821,14.451,14.722,450829,0
2017-07-24,14.624,14.821,14.426,14.524,462896,0
2017-07-25,14.672,14.87,14.672,14.772,450289,0
2017-07-26,14.821,14.845,14.475,14.574,428130,0
2017-07-27,14.574,14.772,14.451,14.574,196083,0
2017-07-28,14.524,14.574,14.376,14.426,196608,0
2017-07-31,14.524,14.722,14.426,14.672,241726,0
2017-08-01,14.722,14.722,14.475,14.624,236585,0
2017-08-02,14.672,14.672,14.426,14.475,181373,0
2017-08-03,14.426,14.574,14.327,14.475,214771,0
2017-08-04,14.722,14.722,14.524,14.549,226092,0
2017-08-07,14.475,14.524,14.376,14.376,265782,0
2017-08-08,14.327,14.672,14.278,14.426,234092,0
2017-08-09,14.267,14.441,14.167,14.217,332643,0
2017-08-10,14.118,14.217,13.968,14.018,410724,0
2017-08-11,14.118,14.217,13.72,13.819,364110,0
2017-08-14,13.919,14.118,13.869,14.068,334378,0
2017-08-15,14.118,14.267,13.968,13.968,259379,0
2017-08-16,14.018,14.118,13.869,13.968,330629,0
2017-08-17,13.869,14.018,13.571,13.67,423370,0
2017-08-18,13.521,13.794,13.521,13.695,311614,0
2017-08-21,13.968,14.018,13.72,13.869,412563,0
2017-08-22,13.919,14.118,13.869,14.118,323495,0
2017-08-23,13.919,14.217,13.919,14.118,233533,0
2017-08-24,14.217,14.217,14.118,14.167,300744,0
2017-08-25,14.267,14.416,14.167,14.366,221407,0
2017-08-28,14.416,14.466,14.118,14.167,210950,0
2017-08-29,14.068,14.192,13.993,14.167,305382,0
2017-08-30,14.167,14.217,14.118,14.167,172342,0
2017-08-31,14.217,14.366,14.165,14.267,319300,0
2017-09-01,14.267,14.341,14.118,14.217,282404,0
2017-09-05,14.167,14.217,13.869,13.869,289433,0
2017-09-06,13.968,14.068,13.869,13.869,510959,0
2017-09-07,13.968,13.968,13.546,13.67,321790,0
2017-09-08,13.62,13.894,13.571,13.869,291153,0
2017-09-11,13.968,14.217,13.919,14.217,378494,0
2017-09-12,14.217,14.466,14.217,14.316,460210,0
2017-09-13,14.267,14.416,14.267,14.366,412033,0
2017-09-14,13.72,14.366,13.72,14.167,629174,0
2017-09-15,14.167,14.316,14.118,14.217,1023217,0
2017-09-18,14.316,14.565,14.267,14.466,373713,0
2017-09-19,14.416,14.615,14.416,14.466,334184,0
2017-09-20,14.466,14.64,14.391,14.565,530003,0
2017-09-21,14.615,14.789,14.466,14.664,541810,0
2017-09-22,14.714,14.813,14.565,14.764,449601,0
2017-09-25,14.764,14.913,14.689,14.863,340168,0
2017-09-26,14.913,15.012,14.813,14.863,556635,0
2017-09-27,14.963,15.41,14.913,15.211,936416,0
2017-09-28,15.161,15.41,15.112,15.261,552718,0
2017-09-29,15.311,15.609,15.161,15.41,939281,0
2017-10-02,15.311,15.559,15.261,15.559,799383,0
2017-10-03,15.559,15.708,15.41,15.609,406042,0
2017-10-04,15.559,15.708,15.46,15.559,402771,0
2017-10-05,15.46,15.758,15.46,15.609,282689,0
2017-10-06,15.659,15.808,15.509,15.708,235389,0
2017-10-09,15.758,15.758,15.559,15.659,174222,0
2017-10-10,15.659,15.907,15.609,15.808,465370,0
2017-10-11,15.857,15.957,15.659,15.907,531265,0
2017-10-12,15.957,16.007,15.808,15.857,443262,0
2017-10-13,15.857,15.982,15.708,15.907,604541,0
2017-10-16,15.907,16.106,15.857,15.957,564885,0
2017-10-17,15.957,16.007,15.733,15.758,543142,0
2017-10-18,15.758,16.007,15.758,15.907,351896,0
2017-10-19,15.907,16.106,15.708,15.758,879249,0
2017-10-20,15.957,16.007,15.659,15.708,498075,0
2017-10-23,15.808,15.857,15.509,15.559,286991,0
2017-10-24,15.509,15.609,15.36,15.46,463291,0
2017-10-25,15.46,15.509,15.236,15.509,242340,0
2017-10-26,15.509,15.708,15.509,15.659,246638,0
2017-10-27,15.559,15.808,15.509,15.758,262780,0
2017-10-30,15.659,15.659,15.161,15.211,304388,0
2017-10-31,15.261,15.46,15.137,15.311,240805,0
2017-11-01,15.46,15.509,15.211,15.41,349555,0
2017-11-02,15.35,15.525,15.3,15.425,338765,0
2017-11-03,15.4,15.475,15.275,15.35,277832,0
2017-11-06,15.3,15.55,15.3,15.5,309042,0
2017-11-07,15.5,15.5,14.95,15,327401,0
2017-11-08,14.9,14.95,14.625,14.75,382669,0
2017-11-09,14.75,14.8,14.45,14.5,358933,0
2017-11-10,14.55,14.75,14.5,14.6,174888,0
