Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.839,15.34,14.653,15.331,606765,0
2005-02-28,15.275,15.478,14.528,14.824,1052961,0
2005-03-01,14.882,15.144,14.75,15.119,929197,0
2005-03-02,14.866,15.306,14.636,14.636,1217402,0
2005-03-03,14.742,14.742,14.079,14.39,976258,0
2005-03-04,14.521,14.676,14.219,14.323,542144,0
2005-03-07,14.285,14.759,14.259,14.323,633502,0
2005-03-08,14.447,14.447,13.807,13.848,962650,0
2005-03-09,13.875,13.955,13.613,13.62,689710,0
2005-03-10,13.613,13.671,13.254,13.467,832840,0
2005-03-11,13.497,13.563,12.973,13.056,632029,0
2005-03-14,13.007,13.271,13.007,13.147,591760,0
2005-03-15,13.202,13.286,12.804,12.858,478342,0
2005-03-16,12.768,13.154,12.638,12.737,577273,0
2005-03-17,12.73,12.973,12.73,12.827,492359,0
2005-03-18,12.849,12.849,12.418,12.516,909969,0
2005-03-21,12.451,12.705,12.287,12.522,354988,0
2005-03-22,12.498,12.705,12.287,12.318,458314,0
2005-03-23,12.369,12.599,12.203,12.31,378932,0
2005-03-24,12.36,12.59,12.253,12.327,639503,0
2005-03-28,12.451,12.562,12.157,12.211,397395,0
2005-03-29,12.253,12.318,11.828,11.877,417149,0
2005-03-30,11.957,12.427,11.885,12.411,648703,0
2005-03-31,12.508,12.508,12.253,12.427,692994,0
2005-04-01,12.581,12.671,12.05,12.123,575699,0
2005-04-04,12.089,12.157,11.845,12.089,432792,0
2005-04-05,12.089,12.253,11.868,11.935,406493,0
2005-04-06,11.957,12.229,11.852,11.852,609788,0
2005-04-07,11.828,12.237,11.828,12.14,336801,0
2005-04-08,12.196,12.377,12.008,12.041,402279,0
2005-04-11,12.166,12.237,12.008,12.05,422746,0
2005-04-12,12.016,12.097,11.665,12.064,746258,0
2005-04-13,12.05,12.058,11.288,11.32,594501,0
2005-04-14,11.288,11.541,11.059,11.166,694052,0
2005-04-15,11.212,11.255,10.633,10.788,794029,0
2005-04-18,10.969,11.051,10.714,10.788,823621,0
2005-04-19,10.816,11.354,10.798,11.354,935760,0
2005-04-20,11.493,11.624,10.903,10.912,1112461,0
2005-04-21,11.115,11.624,11.051,11.493,634239,0
2005-04-22,11.484,11.484,11.019,11.204,553945,0
2005-04-25,11.288,11.419,11.019,11.182,363797,0
2005-04-26,11.166,11.419,10.816,10.816,549057,0
2005-04-27,10.838,11.106,10.658,10.869,619469,0
2005-04-28,10.927,11.001,10.51,10.529,317845,0
2005-04-29,10.52,10.641,10.158,10.529,402514,0
2005-05-02,10.601,10.763,10.42,10.625,256718,0
2005-05-03,10.633,11.212,10.567,11.212,1274351,0
2005-05-04,11.158,11.369,10.869,11.288,1088833,0
2005-05-05,11.221,11.426,10.992,11.106,775312,0
2005-05-06,11.098,11.246,10.984,11.043,464319,0
2005-05-09,11.124,11.493,10.952,11.459,536749,0
2005-05-10,11.32,11.402,11.083,11.133,580562,0
2005-05-11,11.229,11.493,11.051,11.402,409467,0
2005-05-12,11.434,11.533,11.204,11.337,342196,0
2005-05-13,11.387,11.754,11.354,11.665,544450,0
2005-05-16,11.705,11.838,11.55,11.819,798008,0
2005-05-17,11.819,11.951,11.641,11.943,701863,0
2005-05-18,11.974,12.008,11.533,11.705,1295853,0
2005-05-19,11.632,11.984,11.582,11.804,542390,0
2005-05-20,11.796,11.845,11.672,11.736,447644,0
2005-05-23,11.705,11.877,11.624,11.828,493650,0
2005-05-24,11.712,11.771,11.624,11.763,499102,0
2005-05-25,11.665,11.796,11.624,11.736,410814,0
2005-05-26,11.804,12.473,11.804,12.211,609484,0
2005-05-27,12.166,12.342,12.157,12.327,540035,0
2005-05-31,12.342,12.572,12.278,12.335,397771,0
2005-06-01,12.394,12.687,12.36,12.547,602167,0
2005-06-02,12.482,12.951,12.473,12.768,609276,0
2005-06-03,12.876,12.876,12.394,12.451,390637,0
2005-06-06,12.377,12.451,12.244,12.27,712976,0
2005-06-07,12.287,12.63,12.287,12.434,721617,0
2005-06-08,12.498,12.656,12.427,12.491,720123,0
2005-06-09,12.508,12.844,12.295,12.804,503941,0
2005-06-10,12.811,13.015,12.705,12.909,635864,0
2005-06-13,12.867,12.989,12.737,12.827,358851,0
2005-06-14,12.804,12.942,12.804,12.892,540455,0
2005-06-15,12.957,13.104,12.687,13.095,826062,0
2005-06-16,13.024,13.177,12.982,13.139,463727,0
2005-06-17,13.202,13.342,13.08,13.271,644137,0
2005-06-20,13.286,13.286,13.048,13.122,299975,0
2005-06-21,13.104,13.342,13.095,13.237,203224,0
2005-06-22,13.299,13.512,13.024,13.194,404683,0
2005-06-23,13.177,13.432,13.056,13.087,394736,0
2005-06-24,13.024,13.104,12.327,12.443,1020609,0
2005-06-27,12.318,12.335,11.974,12.123,544931,0
2005-06-28,12.181,12.465,12.131,12.443,539509,0
2005-06-29,12.394,12.556,12.244,12.318,330313,0
2005-06-30,12.22,12.473,12.157,12.157,480852,0
2005-07-01,12.14,12.22,12.041,12.148,184265,0
2005-07-05,12.166,12.572,12.058,12.482,345215,0
2005-07-06,12.427,12.687,12.427,12.562,271647,0
2005-07-07,12.36,12.607,12.237,12.377,330430,0
2005-07-08,12.36,12.768,12.36,12.759,454688,0
2005-07-11,12.032,12.539,11.788,12.53,3522911,0
2005-07-12,12.36,12.656,12.318,12.572,1525891,0
2005-07-13,12.418,12.59,12.369,12.443,505624,0
2005-07-14,12.482,12.768,12.434,12.671,1397186,0
2005-07-15,12.648,12.671,12.482,12.63,339041,0
2005-07-18,12.59,12.59,12.295,12.402,697014,0
2005-07-19,12.443,12.819,12.411,12.804,798235,0
2005-07-20,12.607,13.359,12.607,13.316,1199340,0
2005-07-21,13.316,13.441,13.122,13.333,1109510,0
2005-07-22,13.367,13.46,13.211,13.441,678958,0
2005-07-25,13.392,13.613,13.342,13.46,641068,0
2005-07-26,13.483,13.588,13.299,13.489,367931,0
2005-07-27,13.45,13.588,13.202,13.467,892739,0
2005-07-28,13.423,13.497,13.211,13.45,355955,0
2005-07-29,13.316,13.588,13.316,13.588,509255,0
2005-08-01,13.556,13.679,13.483,13.588,646325,0
2005-08-02,13.237,13.4,13.048,13.333,1065185,0
2005-08-03,13.316,13.407,13.202,13.286,818006,0
2005-08-04,13.185,13.211,12.679,12.786,620405,0
2005-08-05,12.721,12.867,12.53,12.811,359013,0
2005-08-08,12.819,12.918,12.498,12.498,520779,0
2005-08-09,12.508,12.648,12.473,12.607,312605,0
2005-08-10,12.547,12.811,12.261,12.394,417195,0
2005-08-11,12.377,12.705,12.369,12.656,292760,0
2005-08-12,12.599,12.687,12.097,12.244,519946,0
2005-08-15,12.287,12.465,12.032,12.318,463656,0
2005-08-16,12.318,12.318,11.926,12.025,497608,0
2005-08-17,12.058,12.451,12.058,12.278,423380,0
2005-08-18,12.188,12.327,12.131,12.211,307372,0
2005-08-19,12.244,12.318,12.166,12.229,334841,0
2005-08-22,12.327,12.335,11.828,11.911,731289,0
2005-08-23,11.943,11.943,11.665,11.788,318771,0
2005-08-24,11.838,12.123,11.665,11.745,350619,0
2005-08-25,11.796,11.845,11.665,11.763,363481,0
2005-08-26,11.779,11.779,11.281,11.281,674233,0
2005-08-29,11.296,11.665,11.229,11.665,458056,0
2005-08-30,11.609,11.647,11.303,11.346,490548,0
2005-08-31,11.346,11.624,11.237,11.624,469937,0
2005-09-01,11.656,11.656,11.255,11.442,558709,0
2005-09-02,11.501,11.55,11.312,11.411,249509,0
2005-09-06,11.395,11.926,11.378,11.926,536718,0
2005-09-07,11.86,12.032,11.6,11.712,401033,0
2005-09-08,11.681,11.838,11.575,11.828,604585,0
2005-09-09,11.868,11.935,11.754,11.911,293644,0
2005-09-12,11.911,11.974,11.788,11.911,232857,0
2005-09-13,11.501,11.509,11.246,11.354,881293,0
2005-09-14,11.246,11.459,10.936,11.034,466769,0
2005-09-15,11.091,11.091,10.838,10.936,326258,0
2005-09-16,11.009,11.264,10.878,11.264,787239,0
2005-09-19,11.264,11.296,11.059,11.175,527153,0
2005-09-20,11.212,11.354,10.845,10.952,729955,0
2005-09-21,10.912,10.936,10.625,10.641,517127,0
2005-09-22,10.617,10.821,10.468,10.69,620453,0
2005-09-23,10.706,10.912,10.583,10.845,407295,0
2005-09-26,10.977,11.091,10.862,10.952,537138,0
2005-09-27,11.009,11.009,10.641,10.845,617286,0
2005-09-28,10.821,10.854,10.558,10.731,459985,0
2005-09-29,10.724,11.034,10.641,10.969,307867,0
2005-09-30,10.946,11.019,10.69,10.912,475686,0
2005-10-03,10.845,11.272,10.845,11.133,353820,0
2005-10-04,11.106,11.32,10.952,11.009,524160,0
2005-10-05,11.059,11.075,10.664,10.664,436767,0
2005-10-06,10.74,10.763,10.485,10.601,792359,0
2005-10-07,10.706,10.992,10.672,10.779,472600,0
2005-10-10,10.862,10.862,10.55,10.55,350347,0
2005-10-11,10.658,10.771,10.315,10.411,657737,0
2005-10-12,10.388,10.485,10.061,10.411,541023,0
2005-10-13,10.388,10.927,10.354,10.829,641237,0
2005-10-14,10.927,10.952,10.601,10.894,553911,0
2005-10-17,10.952,11.051,10.641,10.807,332420,0
2005-10-18,10.771,10.854,10.529,10.699,272624,0
2005-10-19,10.641,10.641,10.215,10.354,1455840,0
2005-10-20,10.411,10.411,10.116,10.215,833728,0
2005-10-21,10.239,10.411,10.151,10.215,601016,0
2005-10-24,10.23,10.428,10.051,10.428,391948,0
2005-10-25,10.396,10.42,10.068,10.248,263327,0
2005-10-26,10.199,10.494,10.199,10.388,521030,0
2005-10-27,10.428,10.428,9.739,9.757,1488684,0
2005-10-28,9.748,9.822,9.2101,9.578,1546688,0
2005-10-31,9.618,9.659,9.537,9.586,694380,0
2005-11-01,9.52,9.748,9.3724,9.668,636416,0
2005-11-02,9.618,10.061,9.618,10.035,791913,0
2005-11-03,10.183,10.583,9.988,10.55,1289522,0
2005-11-04,10.601,10.885,10.583,10.664,1325897,0
2005-11-07,10.74,10.969,10.609,10.969,874287,0
2005-11-08,10.969,10.969,10.574,10.829,624278,0
2005-11-09,10.936,10.946,10.494,10.807,1167361,0
2005-11-10,11.009,11.051,10.494,10.969,1231785,0
2005-11-11,10.885,10.885,10.617,10.821,765780,0
2005-11-14,10.798,10.878,10.681,10.821,960071,0
2005-11-15,10.757,10.829,10.438,10.476,879177,0
2005-11-16,10.438,10.443,10.192,10.38,427455,0
2005-11-17,10.42,10.52,10.23,10.502,431520,0
2005-11-18,10.567,10.779,10.529,10.672,428316,0
2005-11-21,10.706,10.807,10.537,10.757,469504,0
2005-11-22,10.724,10.927,10.664,10.748,592834,0
2005-11-23,10.816,10.816,10.625,10.641,704748,0
2005-11-25,10.641,10.724,10.641,10.664,174846,0
2005-11-28,10.779,10.779,10.51,10.51,370220,0
2005-11-29,10.529,10.672,10.411,10.485,565729,0
2005-11-30,10.438,10.641,10.396,10.55,493271,0
2005-12-01,10.592,10.885,10.574,10.807,1198977,0
2005-12-02,10.878,11.312,10.807,11.246,1220672,0
2005-12-05,11.32,11.378,10.854,11.034,965655,0
2005-12-06,11.14,11.337,10.807,10.854,1050747,0
2005-12-07,10.829,11.001,10.681,10.724,579263,0
2005-12-08,10.724,11.075,10.706,10.771,672691,0
2005-12-09,10.771,10.969,10.706,10.854,847585,0
2005-12-12,10.946,10.96,10.69,10.731,961836,0
2005-12-13,10.816,10.912,10.724,10.724,995093,0
2005-12-14,10.714,10.854,10.664,10.706,1157818,0
2005-12-15,10.664,10.829,10.65,10.731,987081,0
2005-12-16,10.821,10.885,10.502,10.51,960747,0
2005-12-19,10.476,10.494,10.017,10.044,1077313,0
2005-12-20,10.026,10.372,10.026,10.215,992427,0
2005-12-21,10.192,10.411,10.167,10.363,1262232,0
2005-12-22,10.151,10.544,9.847,10.404,1416005,0
2005-12-23,10.346,10.583,10.346,10.42,690009,0
2005-12-27,10.388,10.574,10.288,10.323,773646,0
2005-12-28,10.315,10.411,10.044,10.23,830477,0
2005-12-29,10.199,10.428,10.151,10.281,1884270,0
2005-12-30,10.23,10.288,10.044,10.255,827062,0
2006-01-03,10.273,10.52,10.003,10.411,609692,0
2006-01-04,10.476,10.672,10.346,10.617,742425,0
2006-01-05,10.601,11.001,10.574,10.936,1123270,0
2006-01-06,11.034,11.575,10.878,11.55,2609274,0
2006-01-09,11.575,11.696,11.434,11.567,1451923,0
2006-01-10,11.476,11.6,11.312,11.6,1489006,0
2006-01-11,11.647,12.064,11.459,12.016,1519749,0
2006-01-12,11.951,12.188,11.852,11.984,979927,0
2006-01-13,11.957,12.05,11.72,11.919,700796,0
2006-01-17,11.771,11.957,11.689,11.877,739470,0
2006-01-18,11.771,12.032,11.72,11.86,981031,0
2006-01-19,12.36,13.185,12.287,13.154,3971917,0
2006-01-20,13.131,13.177,12.638,12.786,1310368,0
2006-01-23,12.794,12.926,12.63,12.679,1013492,0
2006-01-24,12.737,13.172,12.687,13.033,1036830,0
2006-01-25,13.033,13.211,12.892,13.172,989056,0
2006-01-26,13.299,13.726,13.22,13.71,1214207,0
2006-01-27,13.71,14.021,13.637,13.884,1986500,0
2006-01-30,13.915,14.054,13.71,13.915,928471,0
2006-01-31,13.817,13.982,13.407,13.8,1264683,0
2006-02-01,13.8,14.456,13.671,14.447,2230427,0
2006-02-02,14.211,14.39,13.547,13.613,1324271,0
2006-02-03,13.547,13.751,13.229,13.53,1132570,0
2006-02-06,13.475,13.908,13.441,13.908,1427380,0
2006-02-07,14.308,14.596,13.46,13.932,3272432,0
2006-02-08,13.998,14.234,13.841,14.03,1636451,0
2006-02-09,14.005,14.144,13.628,13.702,1040355,0
2006-02-10,13.645,13.751,13.291,13.702,852116,0
2006-02-13,13.588,13.695,13.056,13.194,600731,0
2006-02-14,13.254,13.489,13.194,13.483,742798,0
2006-02-15,13.4,13.579,13.229,13.52,501171,0
2006-02-16,13.588,13.702,13.104,13.299,850739,0
2006-02-17,13.342,13.367,13.048,13.095,459082,0
2006-02-21,13.056,13.139,12.556,12.777,1079743,0
2006-02-22,12.849,12.892,12.473,12.705,785653,0
2006-02-23,12.751,12.751,12.394,12.434,1458739,0
2006-02-24,12.394,12.508,12.188,12.402,1221083,0
2006-02-27,12.402,12.59,12.36,12.443,928045,0
2006-02-28,12.482,12.876,12.451,12.844,1340510,0
2006-03-01,12.849,13.286,12.599,13.254,1134616,0
2006-03-02,13.229,13.229,12.867,13.064,808239,0
2006-03-03,13.164,13.164,12.777,12.804,673658,0
2006-03-06,12.858,12.926,12.491,12.491,888366,0
2006-03-07,12.482,12.562,12.22,12.244,838800,0
2006-03-08,12.237,12.287,11.763,11.926,1136542,0
2006-03-09,11.966,12.05,11.609,11.632,847798,0
2006-03-10,11.591,11.852,11.459,11.681,534380,0
2006-03-13,11.788,11.943,11.647,11.696,689682,0
2006-03-14,11.712,12.22,11.705,12.188,909910,0
2006-03-15,12.157,12.295,11.999,12.261,992848,0
2006-03-16,12.27,12.287,11.559,11.632,889005,0
2006-03-17,11.72,11.72,11.229,11.362,1656498,0
2006-03-20,11.362,11.533,11.204,11.337,894689,0
2006-03-21,11.288,11.523,11.075,11.14,875325,0
2006-03-22,11.083,11.312,11.043,11.191,996903,0
2006-03-23,11.191,11.523,11.182,11.296,1035713,0
2006-03-24,11.329,11.523,11.149,11.509,553517,0
2006-03-27,11.523,11.624,11.402,11.55,703779,0
2006-03-28,11.609,11.609,11.264,11.337,705915,0
2006-03-29,11.395,11.665,11.337,11.509,717596,0
2006-03-30,11.509,11.672,11.346,11.533,881441,0
2006-03-31,11.591,11.72,11.426,11.656,795184,0
2006-04-03,11.656,11.763,11.501,11.501,907794,0
2006-04-04,11.493,11.656,11.191,11.237,944269,0
2006-04-05,11.296,11.419,11.075,11.369,1345131,0
2006-04-06,11.395,11.877,11.32,11.86,1101168,0
2006-04-07,11.974,12.089,11.255,11.337,927335,0
2006-04-10,11.395,11.395,11.075,11.149,581869,0
2006-04-11,11.091,11.158,10.609,10.838,798917,0
2006-04-12,10.829,10.952,10.658,10.912,744057,0
2006-04-13,10.927,11.288,10.807,11.191,684887,0
2006-04-17,11.212,11.296,10.798,10.969,496977,0
2006-04-18,10.984,11.493,10.969,11.434,802240,0
2006-04-19,11.493,11.559,11.149,11.337,944743,0
2006-04-20,11.296,11.533,11.133,11.442,428780,0
2006-04-21,11.541,11.591,10.919,11.019,849396,0
2006-04-24,10.984,11.106,10.779,10.885,380595,0
2006-04-25,10.96,11.091,10.798,11.083,717926,0
2006-04-26,11.133,11.296,10.903,11.14,519432,0
2006-04-27,10.885,11.272,10.494,10.992,1411332,0
2006-04-28,10.894,11.182,10.779,11.067,824363,0
2006-05-01,11.067,11.166,10.567,10.681,1039919,0
2006-05-02,10.779,11.043,10.664,11.019,983948,0
2006-05-03,11.885,12.173,11.501,11.672,3383438,0
2006-05-04,11.736,11.877,11.624,11.745,1530700,0
2006-05-05,11.771,12.157,11.763,12.041,1919418,0
2006-05-08,12.025,12.229,11.838,12.157,1927029,0
2006-05-09,12.157,12.173,12.081,12.14,1635719,0
2006-05-10,12.081,12.181,11.999,12.025,1019059,0
2006-05-11,11.992,12.008,11.378,11.426,1056395,0
2006-05-12,11.221,11.264,10.821,11.027,1489418,0
2006-05-15,10.927,10.977,10.476,10.633,1408574,0
2006-05-16,10.664,10.838,10.494,10.633,905423,0
2006-05-17,10.567,10.672,10.281,10.411,735608,0
2006-05-18,10.411,10.609,10.051,10.068,538576,0
2006-05-19,10.288,10.443,9.889,10.248,2622834,0
2006-05-22,10.175,10.306,9.896,10.076,1297531,0
2006-05-23,10.124,10.315,9.805,9.822,858273,0
2006-05-24,9.797,10.116,9.528,9.954,1187046,0
2006-05-25,10.101,10.175,9.889,10.175,627557,0
2006-05-26,10.23,10.468,10.124,10.265,423136,0
2006-05-30,9.92,9.996,9.7,9.709,1074866,0
2006-05-31,9.739,10.026,9.739,9.881,1112075,0
2006-06-01,9.896,10.281,9.839,10.207,962110,0
2006-06-02,10.346,10.372,9.938,10.076,690163,0
2006-06-05,10.003,10.199,9.813,9.822,698072,0
2006-06-06,10.076,10.124,9.709,9.929,952598,0
2006-06-07,9.911,10.026,9.739,9.757,812750,0
2006-06-08,9.7,9.847,9.4133,9.789,888186,0
2006-06-09,9.822,9.911,9.57,9.578,560784,0
2006-06-12,9.562,9.65,9.2578,9.2822,650672,0
2006-06-13,9.3322,9.586,9.1189,9.1832,869880,0
2006-06-14,9.1676,9.3794,9.0855,9.241,589307,0
2006-06-15,9.3322,9.684,9.2476,9.618,652038,0
2006-06-16,9.586,9.586,9.3886,9.4369,1723126,0
2006-06-19,9.4547,9.511,9.1352,9.2169,472375,0
2006-06-20,9.591,9.684,9.3239,9.4299,1067057,0
2006-06-21,9.4299,9.544,9.2476,9.4133,1592738,0
2006-06-22,9.3239,9.4369,9.1037,9.2334,656566,0
2006-06-23,9.1743,9.241,9.0048,9.0768,492182,0
2006-06-26,9.1352,9.2245,9.0616,9.1676,664058,0
2006-06-27,9.159,9.2987,8.9627,9.0048,767003,0
2006-06-28,9.0457,9.0855,8.8809,9.0768,677611,0
2006-06-29,9.159,9.642,9.1189,9.634,1117842,0
2006-06-30,9.724,9.783,9.511,9.659,2149952,0
2006-07-03,9.659,9.797,9.626,9.757,165157,0
2006-07-05,9.668,9.724,9.2898,9.4547,769085,0
2006-07-06,9.495,9.822,9.4861,9.7,818356,0
2006-07-07,9.586,9.586,9.3239,9.495,995492,0
2006-07-10,9.511,9.634,9.3322,9.4299,719635,0
2006-07-11,9.4299,9.544,9.0684,9.544,906287,0
2006-07-12,9.503,9.748,9.1505,9.586,1644730,0
2006-07-13,9.4861,9.591,9.1743,9.2101,625890,0
2006-07-14,9.1676,9.537,9.0543,9.2822,629170,0
2006-07-17,9.2101,9.3794,8.9215,8.9468,658054,0
2006-07-18,9.0855,9.1676,8.7254,9.1189,546362,0
2006-07-19,9.0941,9.668,9.0941,9.642,750838,0
2006-07-20,9.692,9.724,9.1426,9.159,560490,0
2006-07-21,9.0855,9.1927,8.6439,8.6851,803407,0
2006-07-24,8.7171,9.0941,8.7171,9.0048,526368,0
2006-07-25,8.9796,9.1111,8.8486,8.9627,616395,0
2006-07-26,8.8902,9.0768,8.7088,8.9551,628304,0
2006-07-27,9.0457,9.2014,8.84,8.9384,643881,0
2006-07-28,8.9965,9.241,8.8902,9.1832,545723,0
2006-07-31,9.1275,9.2732,9.037,9.241,694400,0
2006-08-01,9.1352,9.4222,9.0616,9.3074,822581,0
2006-08-02,9.3886,9.789,9.3322,9.731,1229607,0
2006-08-03,10.076,11.182,9.946,11.019,3398590,0
2006-08-04,11.166,11.196,10.664,10.885,1365409,0
2006-08-07,10.903,10.903,10.207,10.323,1015047,0
2006-08-08,10.363,10.829,10.323,10.52,990729,0
2006-08-09,10.601,10.885,10.38,10.468,618176,0
2006-08-10,10.354,10.763,10.239,10.706,673809,0
2006-08-11,10.658,10.714,10.167,10.288,515205,0
2006-08-14,10.248,10.724,10.23,10.494,460849,0
2006-08-15,10.681,11.098,10.55,11.075,588747,0
2006-08-16,11.175,11.541,11.115,11.501,905495,0
2006-08-17,11.419,11.6,11.419,11.533,945905,0
2006-08-18,11.582,11.582,11.115,11.45,562671,0
2006-08-21,11.442,11.442,10.96,11.083,615374,0
2006-08-22,11.034,11.419,11.034,11.166,520844,0
2006-08-23,11.166,11.411,11.051,11.212,322670,0
2006-08-24,11.229,11.303,11.034,11.182,368316,0
2006-08-25,11.175,11.329,11.083,11.296,470187,0
2006-08-28,11.362,11.369,11.149,11.204,647309,0
2006-08-29,11.32,11.32,11.019,11.303,871838,0
2006-08-30,11.346,11.656,11.221,11.575,829862,0
2006-08-31,11.624,11.624,11.329,11.378,903031,0
2006-09-01,11.362,11.567,11.204,11.369,531834,0
2006-09-05,11.354,11.378,11.034,11.281,1069726,0
2006-09-06,11.175,11.182,10.724,10.724,786279,0
2006-09-07,10.672,10.885,10.33,10.69,675309,0
2006-09-08,10.681,10.807,10.601,10.757,246250,0
2006-09-11,10.502,10.609,10.273,10.52,566543,0
2006-09-12,10.42,10.912,10.288,10.869,815881,0
2006-09-13,10.903,11.059,10.74,10.984,596218,0
2006-09-14,10.977,11.027,10.807,11.019,359228,0
2006-09-15,11.098,11.212,10.946,11.019,848032,0
2006-09-18,10.936,11.221,10.885,11.027,705925,0
2006-09-19,11.083,11.091,10.544,10.869,746358,0
2006-09-20,10.984,11.229,10.927,11.158,536786,0
2006-09-21,11.246,11.246,10.714,10.757,642510,0
2006-09-22,10.724,10.829,10.592,10.724,564124,0
2006-09-25,10.763,11.14,10.763,11.075,915274,0
2006-09-26,11.106,11.124,10.821,11.106,609085,0
2006-09-27,11.027,11.346,10.903,11.075,582961,0
2006-09-28,11.133,11.133,10.788,10.912,508212,0
2006-09-29,10.862,10.936,10.672,10.681,542514,0
2006-10-02,10.641,10.798,10.452,10.502,618029,0
2006-10-03,10.428,10.529,10.207,10.468,706777,0
2006-10-04,10.438,10.992,10.346,10.936,1100393,0
2006-10-05,10.912,11.212,10.854,11.158,769212,0
2006-10-06,11.075,11.337,11.059,11.191,963938,0
2006-10-09,11.124,11.426,11.009,11.395,759881,0
2006-10-10,11.45,11.45,11.14,11.255,1003923,0
2006-10-11,11.229,11.926,11.191,11.641,1801210,0
2006-10-12,11.567,11.893,11.523,11.893,1237759,0
2006-10-13,11.951,12.203,11.845,12.089,1006958,0
2006-10-16,12.089,12.539,12.05,12.491,1487938,0
2006-10-17,12.351,12.451,12.173,12.335,1017169,0
2006-10-18,12.418,12.418,11.877,12.025,1254904,0
2006-10-19,11.992,12.041,11.796,11.951,1169642,0
2006-10-20,12.008,12.008,11.647,11.656,699867,0
2006-10-23,11.582,11.974,11.559,11.754,731964,0
2006-10-24,11.745,11.779,11.533,11.582,652402,0
2006-10-25,11.624,12.025,11.55,11.966,748142,0
2006-10-26,11.992,12.173,11.672,12.105,721100,0
2006-10-27,12.081,12.105,11.559,11.6,785860,0
2006-10-30,11.55,11.828,11.442,11.779,699876,0
2006-10-31,11.796,11.885,11.459,11.624,791773,0
2006-11-01,11.476,11.696,11.149,11.182,774916,0
2006-11-02,11.075,11.133,10.869,10.969,818677,0
2006-11-03,11.034,11.14,10.885,11.043,677401,0
2006-11-06,11.337,11.541,11.281,11.337,1543753,0
2006-11-07,11.312,11.672,11.303,11.434,1098033,0
2006-11-08,11.411,11.689,11.264,11.582,811109,0
2006-11-09,11.567,11.656,11.378,11.6,2174351,0
2006-11-10,11.434,11.541,10.788,11.312,2788812,0
2006-11-13,11.296,11.641,11.255,11.609,853814,0
2006-11-14,11.523,11.992,11.434,11.957,641848,0
2006-11-15,11.911,11.999,11.736,11.852,502868,0
2006-11-16,11.877,11.893,11.55,11.689,656068,0
2006-11-17,11.681,11.754,11.523,11.736,965990,0
2006-11-20,11.813,11.911,11.616,11.763,988333,0
2006-11-21,11.804,11.813,11.591,11.771,747063,0
2006-11-22,11.877,11.951,11.754,11.935,332122,0
2006-11-24,11.935,11.943,11.712,11.868,122344,0
2006-11-27,11.828,11.828,11.255,11.255,1046002,0
2006-11-28,11.246,11.369,11.091,11.312,602384,0
2006-11-29,11.346,11.476,11.191,11.387,385421,0
2006-11-30,11.329,11.641,11.246,11.434,931726,0
2006-12-01,11.419,11.647,11.043,11.196,740919,0
2006-12-04,11.221,11.665,11.158,11.55,1076010,0
2006-12-05,11.647,11.819,11.559,11.647,512109,0
2006-12-06,11.609,11.665,11.459,11.517,527551,0
2006-12-07,11.55,11.641,11.402,11.411,481624,0
2006-12-08,11.45,11.567,11.158,11.419,353262,0
2006-12-11,11.378,11.6,11.362,11.484,508407,0
2006-12-12,11.523,11.647,11.395,11.484,450604,0
2006-12-13,11.591,11.6,11.191,11.303,392807,0
2006-12-14,11.337,11.567,11.237,11.509,444879,0
2006-12-15,11.541,11.641,11.402,11.493,830884,0
2006-12-18,11.582,11.641,11.166,11.182,570573,0
2006-12-19,11.106,11.255,11.009,11.149,423677,0
2006-12-20,11.196,11.434,11.124,11.255,330038,0
2006-12-21,11.246,11.369,11.043,11.14,331725,0
2006-12-22,11.115,11.237,10.969,11.106,292049,0
2006-12-26,11.133,11.55,11.124,11.509,502576,0
2006-12-27,11.509,11.696,11.476,11.609,500598,0
2006-12-28,11.609,11.745,11.567,11.641,854605,0
2006-12-29,11.591,12.008,11.591,11.788,1227124,0
2007-01-03,11.919,12.123,11.541,11.804,1285926,0
2007-01-04,11.763,12.105,11.6,11.999,1018867,0
2007-01-05,11.926,11.999,11.665,11.926,766726,0
2007-01-08,11.984,12.008,11.729,11.868,613201,0
2007-01-09,11.86,12.016,11.745,11.992,748676,0
2007-01-10,11.877,12.211,11.813,12.203,843809,0
2007-01-11,12.237,12.36,12.131,12.278,787635,0
2007-01-12,12.253,12.31,12.188,12.278,862838,0
2007-01-16,12.278,12.342,12.081,12.131,754898,0
2007-01-17,12.097,12.31,12.032,12.188,653740,0
2007-01-18,11.943,12.016,11.272,11.378,2305650,0
2007-01-19,11.32,11.689,11.32,11.55,794180,0
2007-01-22,11.575,11.591,11.221,11.337,524652,0
2007-01-23,11.312,11.517,11.255,11.312,667657,0
2007-01-24,11.402,11.533,11.303,11.442,611131,0
2007-01-25,11.459,11.523,11.212,11.246,543392,0
2007-01-26,11.329,11.476,11.124,11.426,638500,0
2007-01-29,11.419,11.468,11.229,11.387,690913,0
2007-01-30,11.419,11.575,11.346,11.567,681253,0
2007-01-31,11.523,11.523,11.237,11.395,729298,0
2007-02-01,11.459,11.665,11.434,11.459,880981,0
2007-02-02,11.533,11.641,11.419,11.493,589081,0
2007-02-05,11.55,11.813,11.484,11.736,877594,0
2007-02-06,11.819,11.868,11.484,11.632,1028678,0
2007-02-07,12.607,13.423,12.31,12.811,3432708,0
2007-02-08,12.759,12.9,12.581,12.705,842764,0
2007-02-09,12.777,12.9,12.451,12.482,889964,0
2007-02-12,12.516,12.827,12.443,12.804,1348487,0
2007-02-13,12.768,12.973,12.427,12.539,1179731,0
2007-02-14,12.687,13.122,12.663,13.015,1547785,0
2007-02-15,12.951,13.104,12.836,13.064,1001449,0
2007-02-16,13.056,13.064,12.743,13.056,740304,0
2007-02-20,13.087,13.087,12.713,12.951,846987,0
2007-02-21,12.883,12.918,12.73,12.892,731912,0
2007-02-22,13.056,13.095,12.819,13.056,792863,0
2007-02-23,13.139,13.505,12.989,13.202,1358845,0
2007-02-26,13.588,13.613,13.237,13.407,851276,0
2007-02-27,13.113,13.194,12.73,12.819,1648930,0
2007-02-28,12.737,13.048,12.581,12.713,965955,0
2007-03-01,12.482,12.811,12.287,12.623,1008996,0
2007-03-02,12.562,12.696,12.434,12.491,1142896,0
2007-03-05,12.31,12.687,12.211,12.237,1520988,0
2007-03-06,12.327,12.858,12.327,12.786,816946,0
2007-03-07,12.811,13.064,12.623,12.892,1021614,0
2007-03-08,12.957,13.262,12.957,13.246,1319325,0
2007-03-09,13.423,13.423,13.246,13.407,1034192,0
2007-03-12,13.291,13.539,13.291,13.489,885050,0
2007-03-13,13.441,13.53,13.154,13.22,1884151,0
2007-03-14,13.164,13.407,13.04,13.359,1198131,0
2007-03-15,13.392,13.556,13.308,13.556,562835,0
2007-03-16,13.547,13.671,13.432,13.645,1269319,0
2007-03-19,13.702,13.794,13.628,13.719,1238110,0
2007-03-20,13.637,13.908,13.579,13.884,895466,0
2007-03-21,13.891,14.399,13.719,14.349,1421772,0
2007-03-22,14.399,14.407,14.005,14.071,2464638,0
2007-03-23,13.989,14.176,13.875,13.9,1280887,0
2007-03-26,13.973,13.998,13.826,13.915,974592,0
2007-03-27,13.884,14.071,13.857,13.965,1347785,0
2007-03-28,13.875,14.054,13.833,13.932,1366350,0
2007-03-29,14.054,14.079,13.645,13.857,1083644,0
2007-03-30,13.9,14.119,13.841,14.039,938969,0
2007-04-02,14.096,14.226,13.786,13.932,1112287,0
2007-04-03,14.046,14.202,13.973,14.105,1100580,0
2007-04-04,14.16,14.399,14.127,14.349,1069826,0
2007-04-05,14.374,14.659,14.34,14.628,785976,0
2007-04-09,14.62,14.734,14.332,14.358,1577967,0
2007-04-10,14.407,14.431,14.316,14.382,1343947,0
2007-04-11,14.414,14.456,14.184,14.332,872296,0
2007-04-12,14.3,14.463,14.276,14.358,932266,0
2007-04-13,14.439,14.439,14.079,14.422,1726632,0
2007-04-16,14.528,14.71,14.447,14.513,1071238,0
2007-04-17,14.498,14.528,14.16,14.399,1034547,0
2007-04-18,14.48,14.693,14.399,14.489,988901,0
2007-04-19,14.57,14.578,14.071,14.112,1560363,0
2007-04-20,14.34,14.57,14.176,14.498,1369527,0
2007-04-23,14.414,14.513,14.243,14.308,610415,0
2007-04-24,14.39,14.653,14.332,14.414,1100093,0
2007-04-25,14.528,14.528,14.119,14.323,1362040,0
2007-04-26,14.323,14.34,14.119,14.219,1570524,0
2007-04-27,14.219,14.226,14.063,14.152,777015,0
2007-04-30,14.184,14.521,14.119,14.3,1322395,0
2007-05-01,14.285,14.719,14.285,14.719,2115016,0
2007-05-02,14.734,15.061,14.719,14.775,2437666,0
2007-05-03,14.742,14.847,14.676,14.71,1016609,0
2007-05-04,14.659,14.775,14.628,14.734,1023548,0
2007-05-07,14.759,14.759,14.506,14.521,1131227,0
2007-05-08,14.463,14.489,14.127,14.127,1434092,0
2007-05-09,14.005,14.653,13.955,14.521,2782297,0
2007-05-10,15.004,15.022,13.71,13.751,2939853,0
2007-05-11,13.891,14.079,13.743,14.063,1737469,0
2007-05-14,13.989,14.046,13.687,13.841,1319955,0
2007-05-15,13.76,13.973,13.556,13.604,1349867,0
2007-05-16,13.423,13.637,13.246,13.595,1403162,0
2007-05-17,13.579,13.695,13.556,13.62,1111118,0
2007-05-18,13.662,13.662,13.324,13.407,1125956,0
2007-05-21,13.4,13.786,13.4,13.571,1410022,0
2007-05-22,13.539,13.654,13.383,13.628,1053484,0
2007-05-23,13.662,13.734,13.467,13.505,862250,0
2007-05-24,13.579,13.786,13.505,13.579,1508430,0
2007-05-25,13.505,13.857,13.505,13.778,876273,0
2007-05-29,13.751,13.965,13.71,13.9,733998,0
2007-05-30,13.778,13.875,13.571,13.833,530206,0
2007-05-31,14.528,14.798,14.431,14.48,3296554,0
2007-06-01,14.596,15.022,14.365,14.489,3200361,0
2007-06-04,14.513,14.807,14.513,14.676,1851594,0
2007-06-05,14.667,14.832,14.57,14.719,1365503,0
2007-06-06,14.684,14.684,14.57,14.62,1155031,0
2007-06-07,14.528,14.612,14.407,14.447,1570830,0
2007-06-08,14.447,14.561,14.349,14.528,725787,0
2007-06-11,14.489,14.71,14.463,14.545,843362,0
2007-06-12,14.489,14.71,14.414,14.48,946156,0
2007-06-13,14.513,14.775,14.48,14.659,1032220,0
2007-06-14,14.727,14.946,14.587,14.882,1101795,0
2007-06-15,15.035,15.289,14.898,15.275,1998714,0
2007-06-18,15.349,15.372,15.111,15.184,985585,0
2007-06-19,15.151,15.322,15.094,15.192,1040071,0
2007-06-20,15.225,15.289,14.946,15.029,1366354,0
2007-06-21,15.022,15.455,14.986,15.275,976357,0
2007-06-22,15.208,15.372,15.013,15.119,1782873,0
2007-06-25,15.013,15.225,14.986,15.061,1523420,0
2007-06-26,15.111,15.144,14.938,14.938,1394316,0
2007-06-27,14.938,15.251,14.932,15.184,3873628,0
2007-06-28,15.215,15.215,15.029,15.136,2589342,0
2007-06-29,15.234,15.266,14.815,14.857,981377,0
2007-07-02,15.022,15.022,14.807,14.873,1813130,0
2007-07-03,14.978,15.052,14.832,14.962,630604,0
2007-07-05,15.052,15.052,14.75,14.873,961324,0
2007-07-06,14.932,15.013,14.815,14.824,838557,0
2007-07-09,14.915,14.915,14.693,14.727,1737526,0
2007-07-10,14.734,14.857,14.349,14.399,1882413,0
2007-07-11,14.365,14.536,14.34,14.513,1556240,0
2007-07-12,14.645,14.839,14.536,14.75,978966,0
2007-07-13,14.75,14.882,14.528,14.561,861521,0
2007-07-16,14.667,14.866,14.521,14.727,1582292,0
2007-07-17,14.727,15.618,14.719,15.602,2610890,0
2007-07-18,15.455,15.496,15.2,15.455,1392976,0
2007-07-19,15.626,16.436,15.559,16.339,2374032,0
2007-07-20,16.303,16.303,15.905,15.978,1612426,0
2007-07-23,16.1,16.266,15.863,16.083,831870,0
2007-07-24,15.922,16.003,15.567,15.585,1454112,0
2007-07-25,15.675,15.726,15.136,15.429,1650907,0
2007-07-26,15.151,15.349,14.513,14.815,2179509,0
2007-07-27,14.824,15.013,14.431,14.439,1076118,0
2007-07-30,14.431,14.759,14.308,14.659,1107672,0
2007-07-31,14.847,15.103,14.374,14.382,1047293,0
2007-08-01,14.3,14.587,13.915,14.202,1458521,0
2007-08-02,14.34,14.506,13.841,14.079,1132090,0
2007-08-03,14.063,14.152,13.383,13.383,1303991,0
2007-08-06,13.497,13.497,12.957,13.291,1620592,0
2007-08-07,13.194,13.351,12.844,13.147,1610820,0
2007-08-08,13.211,13.278,12.278,12.465,2930103,0
2007-08-09,12.377,13.172,12.27,12.918,3896211,0
2007-08-10,11.158,12.22,10.248,11.926,4264980,0
2007-08-13,12.064,12.498,11.647,12.008,3019242,0
2007-08-14,12.081,12.14,11.609,11.641,2016614,0
2007-08-15,11.582,11.788,11.517,11.575,2692353,0
2007-08-16,11.567,11.838,11.329,11.609,1982329,0
2007-08-17,12.073,12.498,11.609,11.736,1552981,0
2007-08-20,11.788,11.926,11.609,11.796,1078612,0
2007-08-21,11.729,12.016,11.616,11.689,1224315,0
2007-08-22,11.796,12.166,11.779,11.999,964323,0
2007-08-23,12.081,12.081,11.672,11.736,917112,0
2007-08-24,11.771,11.902,11.665,11.877,569390,0
2007-08-27,11.885,11.919,11.591,11.6,717797,0
2007-08-28,11.476,11.509,11.043,11.067,806408,0
2007-08-29,11.191,11.523,11.133,11.468,838109,0
2007-08-30,11.378,11.672,11.166,11.411,837931,0
2007-08-31,11.616,11.641,11.442,11.582,1012245,0
2007-09-04,11.559,11.845,11.509,11.665,911893,0
2007-09-05,11.442,11.591,11.312,11.362,950142,0
2007-09-06,11.387,11.689,11.362,11.45,593326,0
2007-09-07,11.281,11.329,11.166,11.212,647052,0
2007-09-10,11.264,11.411,11.051,11.237,865598,0
2007-09-11,11.32,11.484,11.229,11.411,830842,0
2007-09-12,11.434,11.533,11.237,11.246,670079,0
2007-09-13,11.32,11.476,11.196,11.296,565151,0
2007-09-14,11.204,11.378,11.133,11.354,439794,0
2007-09-17,11.32,11.616,11.264,11.419,1499447,0
2007-09-18,11.501,11.951,11.442,11.86,784936,0
2007-09-19,12.008,12.229,11.885,11.935,609193,0
2007-09-20,11.902,12.114,11.845,11.935,409230,0
2007-09-21,12.05,12.173,11.951,11.966,721306,0
2007-09-24,11.992,11.992,11.459,11.493,540793,0
2007-09-25,11.442,11.517,11.281,11.434,1128588,0
2007-09-26,11.509,11.838,11.395,11.484,1328163,0
2007-09-27,11.55,11.736,11.442,11.665,770126,0
2007-09-28,11.681,11.845,11.582,11.656,622412,0
2007-10-01,11.641,12.148,11.624,12.114,649819,0
2007-10-02,12.14,12.318,12.073,12.287,465491,0
2007-10-03,12.203,12.369,11.992,12.211,644090,0
2007-10-04,12.253,12.253,11.712,11.885,845138,0
2007-10-05,11.999,12.342,11.902,12.237,516996,0
2007-10-08,12.237,12.327,12.089,12.181,507786,0
2007-10-09,12.237,12.237,11.819,11.943,858846,0
2007-10-10,11.943,11.943,11.337,11.484,1039382,0
2007-10-11,11.517,11.745,11.166,11.281,959878,0
2007-10-12,11.272,11.754,11.229,11.559,588650,0
2007-10-15,11.591,11.6,11.182,11.237,824567,0
2007-10-16,11.191,11.493,11.182,11.182,487862,0
2007-10-17,11.312,11.582,11.229,11.378,537086,0
2007-10-18,11.354,11.533,11.133,11.166,738143,0
2007-10-19,11.166,11.166,10.65,10.672,1198160,0
2007-10-22,10.731,10.807,10.633,10.748,851595,0
2007-10-23,10.862,10.919,10.641,10.807,778990,0
2007-10-24,10.706,10.903,10.46,10.74,834156,0
2007-10-25,10.771,10.821,10.476,10.558,730677,0
2007-10-26,10.69,10.757,10.411,10.428,576298,0
2007-10-29,10.443,10.699,10.23,10.297,782204,0
2007-10-30,10.23,10.502,10.158,10.222,751487,0
2007-10-31,10.248,10.724,10.167,10.625,746999,0
2007-11-01,10.46,10.485,10.124,10.388,1108649,0
2007-11-02,10.494,10.52,10.297,10.46,965420,0
2007-11-05,10.363,10.428,10.183,10.255,781292,0
2007-11-06,10.265,10.346,9.938,10.076,959976,0
2007-11-07,9.929,10.035,9.789,9.881,1102286,0
2007-11-08,9.903,10.273,9.856,10.167,1316771,0
2007-11-09,10.061,10.42,9.609,10.101,1867575,0
2007-11-12,10.134,10.468,10.009,10.035,1028902,0
2007-11-13,10.779,10.807,10.306,10.46,1460166,0
2007-11-14,10.567,10.878,10.494,10.838,1624333,0
2007-11-15,10.779,11.296,10.763,11.281,1304243,0
2007-11-16,11.281,11.281,10.919,11.043,1203687,0
2007-11-19,11.051,11.051,10.452,10.51,804012,0
2007-11-20,10.544,10.731,10.151,10.452,859298,0
2007-11-21,10.494,10.617,10.265,10.372,679296,0
2007-11-23,10.476,10.625,10.404,10.51,249390,0
2007-11-26,10.52,10.574,10.273,10.33,765562,0
2007-11-27,10.502,10.52,10.239,10.288,1472655,0
2007-11-28,10.396,10.919,10.363,10.788,1130193,0
2007-11-29,10.771,11.051,10.74,10.919,774434,0
2007-11-30,11.067,11.204,10.788,10.992,1143967,0
2007-12-03,10.946,11.059,10.609,10.609,653262,0
2007-12-04,10.544,10.544,10.239,10.265,792553,0
2007-12-05,10.443,10.625,10.42,10.592,838675,0
2007-12-06,10.609,10.821,10.574,10.757,728503,0
2007-12-07,10.816,10.869,10.583,10.788,523939,0
2007-12-10,10.862,10.96,10.714,10.927,549888,0
2007-12-11,10.936,10.992,10.428,10.452,663623,0
2007-12-12,10.714,10.798,10.46,10.609,639075,0
2007-12-13,10.51,10.633,10.222,10.396,713087,0
2007-12-14,10.239,10.38,10.143,10.158,797507,0
2007-12-17,10.151,10.315,10.093,10.248,784313,0
2007-12-18,10.354,10.443,10.199,10.281,926229,0
2007-12-19,10.288,10.372,10.101,10.222,599003,0
2007-12-20,10.337,10.46,10.192,10.443,627244,0
2007-12-21,10.601,11.043,10.529,10.869,1424421,0
2007-12-24,10.903,11.221,10.878,11.067,316831,0
2007-12-26,11.027,11.175,10.952,11.051,566129,0
2007-12-27,11.051,11.158,10.816,10.903,608733,0
2007-12-28,11.027,11.175,10.927,10.952,591963,0
2007-12-31,10.946,11.083,10.816,10.816,548845,0
2008-01-02,10.779,10.96,10.452,10.664,621195,0
2008-01-03,10.672,10.763,10.076,10.076,971132,0
2008-01-04,9.988,10.009,9.52,9.586,903155,0
2008-01-07,9.642,9.822,9.4791,9.634,935700,0
2008-01-08,9.659,9.847,9.159,9.1676,891222,0
2008-01-09,9.1352,9.2987,8.9298,9.2014,685587,0
2008-01-10,9.1111,9.3794,8.9468,9.3074,716333,0
2008-01-11,9.2245,9.3637,9.0116,9.0116,909408,0
2008-01-14,9.0855,9.2101,9.037,9.0941,950434,0
2008-01-15,8.9714,9.1037,8.7337,8.8558,863372,0
2008-01-16,8.8486,9.2334,8.7667,9.0048,1378320,0
2008-01-17,8.9965,9.2898,8.9965,9.1189,1129091,0
2008-01-18,9.0941,9.4701,9.0941,9.3239,1200893,0
2008-01-22,8.9298,9.692,8.9215,9.3239,1236961,0
2008-01-23,9.0855,9.528,8.9215,9.52,851392,0
2008-01-24,9.52,9.839,9.3965,9.724,733796,0
2008-01-25,9.911,10.093,9.748,9.822,742466,0
2008-01-28,9.783,10.009,9.709,9.996,698669,0
2008-01-29,10.076,10.192,9.813,10.116,946136,0
2008-01-30,10.026,10.167,9.789,9.805,930766,0
2008-01-31,9.668,10.167,9.511,10.061,798110,0
2008-02-01,10.116,10.731,9.903,10.699,733491,0
2008-02-04,10.69,10.69,10.354,10.617,676634,0
2008-02-05,10.42,10.658,10.281,10.297,907144,0
2008-02-06,10.404,10.617,10.124,10.273,1158058,0
2008-02-07,10.192,10.273,9.4547,9.495,1981416,0
2008-02-08,9.495,9.57,9.159,9.2101,1893016,0
2008-02-11,9.2898,9.57,9.037,9.4369,1421002,0
2008-02-12,8.7171,9.3239,8.6439,8.6934,3565665,0
2008-02-13,8.6767,8.8558,8.5949,8.7582,1697458,0
2008-02-14,8.7582,9.1189,8.6851,9.0201,2327988,0
2008-02-15,8.9298,9.1111,8.7171,8.7582,1531446,0
2008-02-19,8.8641,8.9881,8.7429,8.7582,1467562,0
2008-02-20,8.6767,8.9468,8.6359,8.8809,1149312,0
2008-02-21,8.9551,9.0201,8.6277,8.6511,958612,0
2008-02-22,8.6511,8.7007,8.349,8.4555,1147814,0
2008-02-25,8.6685,8.8558,8.4717,8.8073,1224008,0
2008-02-26,8.7667,9.0684,8.7088,8.8486,957338,0
2008-02-27,8.7582,9.037,8.7254,8.9131,964240,0
2008-02-28,8.8727,8.9714,8.6195,8.6511,719155,0
2008-02-29,8.5047,8.5538,8.2098,8.2511,1037064,0
2008-03-03,8.2181,8.3083,7.9807,8.1282,1133381,0
2008-03-04,8.0381,8.3245,8.0381,8.2426,1806943,0
2008-03-05,8.2426,8.4966,8.1447,8.2181,1775535,0
2008-03-06,8.1855,8.2919,7.6778,7.6942,1706977,0
2008-03-07,7.596,8.0381,7.5306,7.9154,1771265,0
2008-03-10,7.9563,7.9807,7.6615,7.7025,798199,0
2008-03-11,7.9399,8.1282,7.8173,8.0542,1644062,0
2008-03-12,8.079,8.3408,7.8906,8.1364,2487126,0
2008-03-13,8.03,8.2511,7.9318,8.1773,1050671,0
2008-03-14,8.2342,8.2342,7.7354,7.9072,1173343,0
2008-03-17,7.7025,7.989,7.6124,7.858,796922,0
2008-03-18,8.0134,8.3245,7.9399,8.2835,682395,0
2008-03-19,8.3408,8.3982,7.7683,7.7683,1434095,0
2008-03-20,8.079,8.079,7.6695,7.9235,1787374,0
2008-03-24,7.9399,8.4229,7.9399,8.333,725271,0
2008-03-25,8.3161,8.4885,8.2342,8.3982,787086,0
2008-03-26,8.3736,8.3736,8.0954,8.2181,522672,0
2008-03-27,8.1935,8.3818,8.0542,8.0627,867076,0
2008-03-28,8.0542,8.2835,7.9399,7.9645,712087,0
2008-03-31,7.989,8.1117,7.9318,7.9563,984014,0
2008-04-01,8.0462,8.4146,8.0462,8.4146,551804,0
2008-04-02,8.4308,8.6767,8.4229,8.5869,539479,0
2008-04-03,8.4885,8.8809,8.4635,8.7833,535857,0
2008-04-04,8.8073,8.8641,8.5949,8.7088,422598,0
2008-04-07,8.75,8.9215,8.6685,8.7254,573426,0
2008-04-08,8.6359,8.6359,8.4308,8.4473,904121,0
2008-04-09,8.4717,8.5375,8.3818,8.4392,1096999,0
2008-04-10,8.4064,8.6511,8.4064,8.5538,761558,0
2008-04-11,8.4392,8.5293,8.2342,8.2835,576994,0
2008-04-14,8.2591,8.3408,8.1855,8.2018,557836,0
2008-04-15,8.2426,8.2753,8.0219,8.2098,749122,0
2008-04-16,8.3083,8.6685,8.3083,8.5949,729656,0
2008-04-17,8.5456,8.7007,8.3002,8.349,579864,0
2008-04-18,8.4717,8.6767,8.3736,8.5212,815514,0
2008-04-21,8.4555,8.578,8.2263,8.2511,734945,0
2008-04-22,8.1447,8.1855,7.7271,7.8251,968042,0
2008-04-23,7.8251,8.0462,7.7927,7.9318,935321,0
2008-04-24,7.9563,8.6439,7.9235,8.5456,745481,0
2008-04-25,8.6511,8.7337,8.2673,8.4966,1083301,0
2008-04-28,8.4635,8.7171,8.349,8.6032,660920,0
2008-04-29,8.578,8.7916,8.578,8.7667,482968,0
2008-04-30,8.775,8.8321,8.4392,8.48,640062,0
2008-05-01,8.4966,8.9965,8.4392,8.9965,777132,0
2008-05-02,8.9881,8.9965,8.6032,8.75,769637,0
2008-05-05,8.7171,8.8985,8.7171,8.8321,570920,0
2008-05-06,8.7582,9.1743,8.7582,9.1352,669886,0
2008-05-07,9.1275,9.3557,8.9796,9.0048,730277,0
2008-05-08,8.7582,9.2476,8.75,9.0543,1260864,0
2008-05-09,8.4308,8.7429,8.1282,8.2018,2834819,0
2008-05-12,8.2342,8.2673,8.071,8.2342,1525058,0
2008-05-13,8.2263,8.4146,8.1935,8.2919,1292891,0
2008-05-14,8.3161,8.3658,8.2426,8.2753,1293698,0
2008-05-15,8.2511,8.48,8.2511,8.4473,733502,0
2008-05-16,8.4885,8.4885,8.1037,8.1855,942495,0
2008-05-19,8.169,8.5375,8.1037,8.3002,1110845,0
2008-05-20,8.2426,8.2919,8.0381,8.087,972868,0
2008-05-21,8.071,8.3083,8.0219,8.071,797748,0
2008-05-22,8.0381,8.3982,8.0381,8.2181,777129,0
2008-05-23,8.1527,8.2753,7.989,8.0954,395679,0
2008-05-27,8.1201,8.4308,8.1201,8.333,510290,0
2008-05-28,8.3818,8.4473,8.1282,8.2181,498762,0
2008-05-29,8.1935,8.2919,8.1364,8.2098,821495,0
2008-05-30,8.2426,8.4064,8.1935,8.3408,732592,0
2008-06-02,8.3002,8.3736,7.9563,8.0954,547280,0
2008-06-03,8.1117,8.1855,7.9563,8.0134,618979,0
2008-06-04,7.9645,8.2835,7.9645,8.2342,585688,0
2008-06-05,8.1527,8.3736,8.1201,8.3083,728935,0
2008-06-06,8.2098,8.2591,8.0381,8.0542,602673,0
2008-06-09,8.079,8.1117,7.7354,7.858,845593,0
2008-06-10,7.7683,7.9318,7.7683,7.8336,936559,0
2008-06-11,7.8005,7.9154,7.6124,7.6536,1423540,0
2008-06-12,7.7271,7.8745,7.6778,7.7271,584574,0
2008-06-13,7.8089,7.9645,7.7516,7.8745,447870,0
2008-06-16,7.8417,8.1117,7.8417,8.1117,565285,0
2008-06-17,8.1201,8.1773,7.9645,7.9807,425744,0
2008-06-18,7.9563,8.0542,7.7927,7.8336,397219,0
2008-06-19,7.8336,8.079,7.6942,8.0542,506748,0
2008-06-20,8.0054,8.0381,7.6942,7.8173,969961,0
2008-06-23,7.8498,7.9482,7.596,7.596,413003,0
2008-06-24,7.5796,7.7271,7.3831,7.3831,984222,0
2008-06-25,7.3917,7.6942,7.3917,7.637,1523253,0
2008-06-26,7.5306,7.596,7.1952,7.244,1301279,0
2008-06-27,7.2112,7.3013,6.9576,6.9904,1731737,0
2008-06-30,6.9821,7.1704,6.7118,6.7693,1578859,0
2008-07-01,6.6877,6.925,6.6877,6.9167,1164703,0
2008-07-02,6.9085,7.0148,6.6791,6.6957,1200247,0
2008-07-03,6.7284,6.7693,6.5238,6.5647,775904,0
2008-07-07,6.5974,6.8101,6.5974,6.7366,1193501,0
2008-07-08,6.7612,6.9414,6.6548,6.925,725320,0
2008-07-09,6.9167,6.9167,6.4419,6.4665,729471,0
2008-07-10,6.4586,6.7038,6.4586,6.6384,620998,0
2008-07-11,6.5566,6.7205,6.4419,6.6384,858190,0
2008-07-14,6.7205,6.7366,6.2865,6.2865,1035130,0
2008-07-15,6.2536,6.622,6.1963,6.5155,907750,0
2008-07-16,6.5402,6.7693,6.3848,6.7284,717262,0
2008-07-17,6.7447,7.1622,6.7447,7.1214,1112584,0
2008-07-18,7.0723,7.2195,6.9659,7.0804,633921,0
2008-07-21,7.1131,7.2279,6.974,7.0068,608592,0
2008-07-22,6.9576,7.2195,6.8756,7.0723,1180763,0
2008-07-23,7.0559,7.3094,7.0559,7.1622,1231081,0
2008-07-24,7.2032,7.2032,6.6548,6.6957,965700,0
2008-07-25,6.7775,6.9576,6.5974,6.6464,717093,0
2008-07-28,6.6138,6.6957,6.2617,6.3189,892781,0
2008-07-29,6.3601,6.5974,6.3521,6.5074,1017220,0
2008-07-30,6.3521,6.5974,6.3521,6.5484,1026217,0
2008-07-31,6.4419,6.6138,6.3683,6.3929,893455,0
2008-08-01,6.3683,6.5323,6.2617,6.4011,573728,0
2008-08-04,6.3521,6.5484,6.2946,6.4665,859856,0
2008-08-05,6.5812,6.8022,6.5484,6.7858,799801,0
2008-08-06,6.7528,6.9167,6.5893,6.9085,500851,0
2008-08-07,6.794,7.0723,6.6711,6.8511,906552,0
2008-08-08,6.8186,7.4324,6.7858,7.3013,1667456,0
2008-08-11,7.2767,7.8906,7.1131,7.8663,1387730,0
2008-08-12,7.8498,7.9154,7.7025,7.8992,603253,0
2008-08-13,7.9154,8.2181,7.8992,8.079,925035,0
2008-08-14,7.9974,8.1773,7.9563,8.0219,798365,0
2008-08-15,8.1282,8.1935,7.9807,8.087,845688,0
2008-08-18,8.079,8.1117,7.7516,7.9235,856975,0
2008-08-19,7.8498,7.8992,7.6942,7.7516,567478,0
2008-08-20,7.8005,8.071,7.6942,7.8336,675835,0
2008-08-21,7.7683,7.9072,7.6615,7.8089,651503,0
2008-08-22,7.8663,8.1201,7.8498,8.079,584050,0
2008-08-25,8.0381,8.1117,7.8663,7.8906,577955,0
2008-08-26,7.8992,7.9727,7.6861,7.7761,705165,0
2008-08-27,7.7516,7.9563,7.7107,7.8417,979278,0
2008-08-28,7.858,8.0462,7.7354,7.989,601117,0
2008-08-29,7.9482,7.9645,7.7516,7.8663,724824,0
2008-09-02,7.9807,8.1855,7.858,7.9645,783149,0
2008-09-03,7.9645,8.0054,7.596,7.6124,793513,0
2008-09-04,7.555,7.6778,7.3751,7.4405,1034188,0
2008-09-05,7.3917,7.596,7.3751,7.5306,897517,0
2008-09-08,7.6695,7.8173,7.5389,7.7927,847646,0
2008-09-09,7.7761,7.9645,7.5225,7.5306,731528,0
2008-09-10,7.6861,7.7927,7.4654,7.7025,1065407,0
2008-09-11,7.5306,7.6043,7.3751,7.5389,943457,0
2008-09-12,7.4733,7.4813,7.1952,7.4487,547347,0
2008-09-15,7.2686,7.5796,7.1214,7.4078,636372,0
2008-09-16,7.285,7.8173,7.2524,7.7844,897739,0
2008-09-17,7.6452,7.8745,7.5881,7.7927,1268588,0
2008-09-18,7.9807,8.9714,7.7761,8.9468,2381017,0
2008-09-19,9.0543,9.2476,8.8321,9.2101,2522883,0
2008-09-22,9.1189,9.1832,8.5128,8.5949,1383538,0
2008-09-23,8.5869,8.6115,7.9807,8.1364,849239,0
2008-09-24,8.1364,8.3161,7.6861,7.7271,893925,0
2008-09-25,7.7107,7.8417,7.6124,7.6288,551244,0
2008-09-26,7.457,7.5717,7.3668,7.5634,537350,0
2008-09-29,7.4324,7.457,7.0477,7.0559,844282,0
2008-09-30,7.1378,7.1952,6.6632,6.8429,982431,0
2008-10-01,6.7366,6.8349,6.6464,6.7612,539998,0
2008-10-02,6.7038,6.7528,6.2946,6.3189,650662,0
2008-10-03,6.4256,6.7447,6.2536,6.2617,884715,0
2008-10-06,6.1719,6.1963,5.7707,6.0735,1076729,0
2008-10-07,5.9015,6.1637,5.5745,5.5745,800159,0
2008-10-08,5.4351,6.2701,5.3613,5.9754,1467660,0
2008-10-09,6.1307,6.3273,5.7626,5.7626,1146116,0
2008-10-10,5.4272,5.9508,5.3285,5.6969,1764344,0
2008-10-13,5.9183,6.3848,5.8771,6.2291,740737,0
2008-10-14,6.3273,6.6138,5.9015,6.0244,744534,0
2008-10-15,5.9426,6.041,5.4023,5.4103,462998,0
2008-10-16,5.3697,5.6726,5.1734,5.6073,1220261,0
2008-10-17,5.4431,6.2045,5.4431,5.82,909714,0
2008-10-20,5.9183,6.3848,5.8854,6.3521,717269,0
2008-10-21,6.2455,6.4827,6.0327,6.3357,767806,0
2008-10-22,6.2536,6.4256,5.6479,5.6969,975295,0
2008-10-23,5.6808,5.7382,5.1734,5.4844,1223535,0
2008-10-24,5.0832,5.6479,5.0096,5.2874,982306,0
2008-10-27,5.1896,5.4844,5.0096,5.2304,906846,0
2008-10-28,5.3613,5.5581,4.9523,5.2796,841940,0
2008-10-29,5.3452,5.3452,5.1077,5.1896,791423,0
2008-10-30,5.3285,5.386,4.9686,5.3452,645695,0
2008-10-31,5.2715,5.73,5.1322,5.6073,1264300,0
2008-11-03,5.6073,5.8935,5.4759,5.7874,634978,0
2008-11-04,5.9426,6.0571,5.73,5.8445,632531,0
2008-11-05,5.7545,5.8689,5.3532,5.378,544789,0
2008-11-06,5.3205,5.4924,4.9194,4.9194,641640,0
2008-11-07,4.9603,5.0257,4.6901,4.7555,854240,0
2008-11-10,4.8457,4.8621,4.5428,4.5672,491364,0
2008-11-11,4.5101,4.6084,4.3464,4.3464,570296,0
2008-11-12,4.2072,4.2565,3.3069,3.3151,1300369,0
2008-11-13,3.3151,3.4053,2.8811,3.3889,1234175,0
2008-11-14,3.3151,3.3479,2.9714,2.9958,933026,0
2008-11-17,2.9631,3.0038,2.6521,2.6767,838894,0
2008-11-18,2.6602,2.6767,2.3656,2.4395,898761,0
2008-11-19,2.431,2.5374,2.2512,2.2674,674948,0
2008-11-20,2.2512,2.3901,2.0955,2.112,1052379,0
2008-11-21,2.1608,2.3491,2.0627,2.3491,1127254,0
2008-11-24,2.3983,2.6192,2.3248,2.6112,471955,0
2008-11-25,2.6358,2.742,2.5374,2.7014,783870,0
2008-11-26,2.6358,3.1349,2.6192,3.1269,571065,0
2008-11-28,3.0859,3.2331,3.0451,3.1599,177703,0
2008-12-01,2.9385,3.1349,2.9385,3.0368,941295,0
2008-12-02,2.9468,3.1841,2.8896,3.1349,617630,0
2008-12-03,3.0694,3.6509,3.0451,3.5769,611514,0
2008-12-04,3.5034,3.8392,3.5034,3.6016,674286,0
2008-12-05,3.5198,3.7655,3.3479,3.7655,761648,0
2008-12-08,3.8145,4.3711,3.7735,4.1174,866297,0
2008-12-09,4.15,4.4608,3.9207,4.1582,793323,0
2008-12-10,4.1992,4.4938,4.1746,4.3957,420493,0
2008-12-11,4.3054,4.7146,4.1582,4.2072,491603,0
2008-12-12,4.1009,4.9523,4.0436,4.7146,856983,0
2008-12-15,4.7146,4.7146,4.232,4.3464,418635,0
2008-12-16,4.412,4.6492,4.1746,4.5839,652199,0
2008-12-17,4.5184,4.6821,4.3711,4.6575,428596,0
2008-12-18,4.6492,4.6575,4.1255,4.2072,448631,0
2008-12-19,4.3381,4.5672,4.1992,4.322,1133234,0
2008-12-22,4.3137,4.3792,4.1091,4.3629,500159,0
2008-12-23,4.3957,4.5345,4.1582,4.2237,290839,0
2008-12-24,4.232,4.2484,4.15,4.1746,157767,0
2008-12-26,4.1992,4.2975,4.1582,4.1663,222672,0
2008-12-29,4.1419,4.4284,4.1255,4.3957,446347,0
2008-12-30,4.412,4.6739,4.3711,4.6739,313489,0
2008-12-31,4.6657,4.7885,4.5021,4.7555,531359,0
2009-01-02,4.7555,5.1322,4.633,5.0912,252416,0
2009-01-05,5.0912,5.0912,4.5672,4.6084,381665,0
2009-01-06,4.6492,5.1404,4.6084,5.0996,314722,0
2009-01-07,4.9686,4.9686,4.6901,4.8051,329891,0
2009-01-08,4.7805,5.1488,4.6163,5.1404,327289,0
2009-01-09,5.1241,5.1322,4.7068,4.7311,415707,0
2009-01-12,4.7228,4.9277,4.5021,4.5428,601417,0
2009-01-13,4.5266,4.8131,4.4528,4.7068,365032,0
2009-01-14,4.6163,4.6575,4.4284,4.4365,625285,0
2009-01-15,4.4201,4.5184,4.0272,4.273,777885,0
2009-01-16,4.322,4.3629,3.9619,4.273,795588,0
2009-01-20,4.1992,4.273,3.6999,3.6999,624315,0
2009-01-21,3.7488,3.8798,3.4708,3.8718,588992,0
2009-01-22,3.7735,3.8635,3.5361,3.6016,322307,0
2009-01-23,3.5116,3.8798,3.4544,3.7571,381645,0
2009-01-26,3.7407,3.9619,3.6999,3.8145,388656,0
2009-01-27,3.8145,4.0192,3.7735,3.9864,270097,0
2009-01-28,4.0436,4.2484,3.8718,4.1827,645460,0
2009-01-29,4.1174,4.1255,3.7981,3.8062,496926,0
2009-01-30,3.8392,3.9619,3.7161,3.7407,321037,0
2009-02-02,3.5605,3.8963,3.495,3.8392,380317,0
2009-02-03,3.7571,3.8472,3.659,3.7655,407138,0
2009-02-04,3.7571,4.1827,3.7245,4.0927,1208712,0
2009-02-05,4.0517,4.2975,3.9371,4.1746,537734,0
2009-02-06,4.1827,4.8211,4.0272,4.7965,896653,0
2009-02-09,4.6901,4.7965,4.3381,4.4693,462092,0
2009-02-10,4.1174,4.2808,3.4871,3.4871,794204,0
2009-02-11,3.495,3.659,3.364,3.5034,506893,0
2009-02-12,3.3969,3.6344,3.3969,3.5279,360083,0
2009-02-13,3.5443,3.8881,3.446,3.8225,438659,0
2009-02-17,3.6671,3.6833,3.4132,3.4132,437865,0
2009-02-18,3.438,3.6095,3.356,3.356,584378,0
2009-02-19,3.4132,3.5198,3.225,3.2495,490948,0
2009-02-20,3.1841,3.356,3.0944,3.2743,475937,0
2009-02-23,3.2987,3.3479,3.0368,3.0944,431972,0
2009-02-24,3.1349,3.495,3.1349,3.4217,506922,0
2009-02-25,3.4053,3.4627,3.2495,3.438,430473,0
2009-02-26,3.4627,3.659,3.3725,3.479,464705,0
2009-02-27,3.4299,3.6263,3.364,3.5034,428056,0
2009-03-02,3.4299,3.4871,3.1188,3.143,517572,0
2009-03-03,3.217,3.217,2.8811,2.8811,316620,0
2009-03-04,2.9304,3.0616,2.873,3.0204,389838,0
2009-03-05,2.9549,3.0451,2.8077,2.824,481477,0
2009-03-06,2.8486,2.9549,2.7176,2.8157,334113,0
2009-03-09,2.7747,2.9222,2.7014,2.7258,353202,0
2009-03-10,2.7995,3.0944,2.7747,3.0451,387339,0
2009-03-11,3.0777,3.3313,3.0204,3.2907,329132,0
2009-03-12,3.2659,3.6263,3.143,3.5034,353931,0
2009-03-13,3.4708,3.5854,3.4053,3.5526,246283,0
2009-03-16,3.446,3.6671,3.3805,3.4217,251906,0
2009-03-17,3.4053,3.8309,3.4053,3.8309,246539,0
2009-03-18,3.8309,4.0927,3.6671,3.9619,310196,0
2009-03-19,4.0109,4.0109,3.7571,3.7735,241429,0
2009-03-20,3.8145,3.9044,3.4217,3.4217,458119,0
2009-03-23,3.5769,4.0109,3.4871,3.9291,483470,0
2009-03-24,3.8472,3.9619,3.8472,3.8798,283555,0
2009-03-25,4.0846,4.0846,3.6263,3.9291,270095,0
2009-03-26,4.0026,4.2891,3.8472,4.1746,331237,0
2009-03-27,4.0762,4.2484,3.9371,3.9454,274136,0
2009-03-30,3.8472,3.8472,3.5526,3.7327,226605,0
2009-03-31,3.7571,3.9371,3.659,3.7735,500274,0
2009-04-01,3.6919,3.7814,3.5443,3.7655,280153,0
2009-04-02,3.8718,4.24,3.6919,4.1419,512884,0
2009-04-03,4.1419,4.1827,3.9534,4.1255,399185,0
2009-04-06,4.0762,4.1174,3.8635,4.0762,246883,0
2009-04-07,4.0109,4.0517,3.8635,3.9945,309539,0
2009-04-08,4.0192,4.2072,3.9291,4.2072,180392,0
2009-04-09,4.2975,4.7476,4.2975,4.7476,403713,0
2009-04-13,4.6657,4.7146,4.3711,4.6413,180697,0
2009-04-14,4.5428,4.7228,4.4608,4.5345,273312,0
2009-04-15,4.4201,4.6739,4.3381,4.6492,240837,0
2009-04-16,4.5839,4.8783,4.5839,4.8377,303345,0
2009-04-17,4.8621,5.1241,4.7555,5.0424,239626,0
2009-04-20,4.8947,4.993,4.8051,4.8211,380689,0
2009-04-21,4.8051,4.9523,4.7885,4.9194,210385,0
2009-04-22,4.8211,5.2142,4.7965,4.9359,288730,0
2009-04-23,4.944,5.0257,4.6249,4.6249,526669,0
2009-04-24,4.6901,4.8541,4.633,4.7228,413218,0
2009-04-27,4.633,4.7476,4.4693,4.5672,259675,0
2009-04-28,4.4938,4.7068,4.4037,4.5758,325437,0
2009-04-29,4.6249,4.9194,4.5839,4.8457,292064,0
2009-04-30,4.8947,5.3126,4.8051,5.0912,332557,0
2009-05-01,5.0257,5.116,4.8377,4.9767,206765,0
2009-05-04,5.0177,5.3126,4.944,5.3043,251912,0
2009-05-05,5.2548,5.3043,4.993,5.1404,337754,0
2009-05-06,5.2061,5.2958,5.0257,5.1814,309450,0
2009-05-07,5.2796,5.3126,4.9767,5.116,444951,0
2009-05-08,5.0177,5.0342,4.0352,4.15,677191,0
2009-05-11,4.0517,4.2154,3.8881,3.9534,444348,0
2009-05-12,3.9945,4.0517,3.6833,3.7407,362476,0
2009-05-13,3.6671,3.7245,3.479,3.4871,545941,0
2009-05-14,3.5443,3.8718,3.5443,3.8225,460253,0
2009-05-15,3.9619,4.0927,3.8798,3.8963,632901,0
2009-05-18,3.9454,4.0026,3.8798,3.9044,357161,0
2009-05-19,3.9291,3.9291,3.7161,3.7327,443685,0
2009-05-20,3.7655,3.8881,3.5526,3.5854,415531,0
2009-05-21,3.5443,3.5854,3.2086,3.2907,686996,0
2009-05-22,3.3069,3.3399,3.143,3.2331,651418,0
2009-05-26,3.2086,3.2987,3.1269,3.2987,554229,0
2009-05-27,3.2659,3.3233,3.1514,3.1514,484608,0
2009-05-28,3.1923,3.2907,3.102,3.225,571658,0
2009-05-29,3.2331,3.2825,3.102,3.1678,595758,0
2009-06-01,3.2577,3.364,3.225,3.2743,1050003,0
2009-06-02,3.2659,3.356,3.1923,3.217,621624,0
2009-06-03,3.1923,3.3313,3.1678,3.3313,1393841,0
2009-06-04,3.4299,3.7081,3.4217,3.6344,1479085,0
2009-06-05,3.7245,3.8635,3.6833,3.7571,497342,0
2009-06-08,3.7407,3.8963,3.5854,3.8718,394671,0
2009-06-09,3.8881,4.2237,3.8881,4.0601,383765,0
2009-06-10,4.0927,4.1663,4.0601,4.1091,422466,0
2009-06-11,4.1091,4.3545,4.0846,4.1746,366977,0
2009-06-12,4.1255,4.1419,4.0352,4.1419,256180,0
2009-06-15,4.0026,4.1091,3.8635,3.9534,361911,0
2009-06-16,3.9698,3.9864,3.8145,3.8145,244114,0
2009-06-17,3.8145,4.0681,3.7407,3.9207,280794,0
2009-06-18,3.9044,3.9864,3.7814,3.8145,277257,0
2009-06-19,3.8963,3.8963,3.6016,3.6181,990430,0
2009-06-22,3.5937,3.5937,3.3805,3.4053,386755,0
2009-06-23,3.438,3.7081,3.3805,3.6509,460808,0
2009-06-24,3.6751,3.9454,3.6344,3.7081,228772,0
2009-06-25,3.659,3.9371,3.659,3.9291,284411,0
2009-06-26,3.9127,4.0192,3.7327,3.9127,821180,0
2009-06-29,3.8963,3.9127,3.6833,3.7981,208147,0
2009-06-30,3.8145,3.8881,3.6344,3.6671,248092,0
2009-07-01,3.7081,3.9207,3.6181,3.8472,353841,0
2009-07-02,3.7814,3.8718,3.569,3.7327,478392,0
2009-07-06,3.7245,3.7327,3.479,3.5443,173774,0
2009-07-07,3.5443,3.6263,3.5116,3.5116,261728,0
2009-07-08,3.5443,3.5605,3.356,3.4053,304243,0
2009-07-09,3.4217,3.5198,3.4053,3.4217,193384,0
2009-07-10,3.4053,3.5443,3.4053,3.479,177764,0
2009-07-13,3.495,3.6999,3.438,3.6999,193620,0
2009-07-14,3.6833,3.9698,3.6095,3.9698,208792,0
2009-07-15,4.0352,4.4037,3.9454,4.3957,487920,0
2009-07-16,4.3545,4.5266,4.322,4.4693,173752,0
2009-07-17,4.4776,4.6984,4.4037,4.633,267736,0
2009-07-20,4.6492,4.6492,4.4284,4.4938,137445,0
2009-07-21,4.5345,4.5512,4.3301,4.4693,234301,0
2009-07-22,4.4528,4.7476,4.3629,4.6575,189809,0
2009-07-23,4.6413,5.4023,4.5428,5.2061,686493,0
2009-07-24,5.1734,5.2142,4.8702,5.1404,262663,0
2009-07-27,5.116,5.1648,4.9523,5.1077,156340,0
2009-07-28,5.0506,5.2061,4.8131,5.0342,173205,0
2009-07-29,5.0015,5.0257,4.7476,4.8051,379084,0
2009-07-30,4.8377,4.9523,4.7311,4.7722,353225,0
2009-07-31,4.7311,4.9767,4.7228,4.8541,327384,0
2009-08-03,4.9032,5.0257,4.8457,4.9603,231429,0
2009-08-04,4.8783,5.0177,4.7885,4.9848,241817,0
2009-08-05,4.9848,4.9848,4.6492,4.8211,214747,0
2009-08-06,4.8295,4.8541,4.5839,4.592,155528,0
2009-08-07,5.2061,5.9426,5.1241,5.4431,1527207,0
2009-08-10,5.378,5.4103,5.222,5.2796,323587,0
2009-08-11,5.2633,5.2633,4.8211,5.0096,296260,0
2009-08-12,5.0257,5.4677,4.9603,5.2389,357310,0
2009-08-13,5.2715,5.4103,5.1814,5.3043,205601,0
2009-08-14,5.2796,5.3613,4.9194,5.1814,202338,0
2009-08-17,5.0584,5.2715,4.9523,5.2468,251318,0
2009-08-18,5.2796,5.3942,5.1404,5.3452,185532,0
2009-08-19,5.2633,5.6151,5.2548,5.6073,227040,0
2009-08-20,5.6073,5.6889,5.4187,5.5416,189452,0
2009-08-21,5.6561,5.8361,5.4351,5.7626,357397,0
2009-08-24,5.7626,5.82,5.5745,5.7874,181403,0
2009-08-25,5.8361,5.8935,5.7382,5.8035,130328,0
2009-08-26,5.8116,5.8445,5.6234,5.7215,150592,0
2009-08-27,5.73,5.73,5.4599,5.6397,123914,0
2009-08-28,5.73,5.8771,5.4187,5.5167,141734,0
2009-08-31,5.4677,5.4844,5.3126,5.3205,243298,0
2009-09-01,5.2874,5.6644,5.0342,5.0832,410432,0
2009-09-02,5.0584,5.2389,5.0177,5.1241,184163,0
2009-09-03,5.1488,5.2468,5.0912,5.1322,194325,0
2009-09-04,5.1322,5.2874,5.1077,5.2715,420573,0
2009-09-08,5.3126,5.3697,5.1488,5.2389,355211,0
2009-09-09,5.222,5.2304,5.0912,5.2142,538315,0
2009-09-10,5.1896,5.3205,5.1648,5.2796,553644,0
2009-09-11,5.2715,5.386,5.116,5.3613,262462,0
2009-09-14,5.3285,5.8116,5.3285,5.7874,272418,0
2009-09-15,5.7545,5.91,5.6808,5.82,237680,0
2009-09-16,5.8278,5.9508,5.7707,5.9343,276069,0
2009-09-17,5.9426,6.1307,5.8527,5.9919,155961,0
2009-09-18,6.0081,6.0982,5.8116,5.9839,436187,0
2009-09-21,6.1307,6.6711,6.1307,6.573,696573,0
2009-09-22,6.6632,6.7038,6.5484,6.573,261388,0
2009-09-23,6.5974,6.8186,6.5647,6.6711,348995,0
2009-09-24,6.6711,6.7528,6.5566,6.573,1035190,0
2009-09-25,6.5484,6.6138,6.4256,6.4827,534209,0
2009-09-28,6.5074,6.7693,6.3929,6.6058,315993,0
2009-09-29,6.6301,6.7528,6.4993,6.5074,168345,0
2009-09-30,6.5402,6.5402,6.0081,6.3273,690628,0
2009-10-01,6.2701,6.3029,5.8608,5.8771,339227,0
2009-10-02,5.8445,6.0654,5.8445,5.8689,158238,0
2009-10-05,5.8935,6.041,5.7953,6.0081,316840,0
2009-10-06,6.0327,6.3111,5.9508,6.2865,259738,0
2009-10-07,6.2617,6.3273,6.1391,6.3111,171550,0
2009-10-08,6.3601,6.6058,6.3273,6.5484,279090,0
2009-10-09,6.5402,6.7528,6.4665,6.6058,289161,0
2009-10-12,6.7205,6.8593,6.6384,6.8101,188756,0
2009-10-13,6.8186,6.8922,6.5974,6.6791,112981,0
2009-10-14,6.7118,6.8349,6.5238,6.6301,290274,0
2009-10-15,6.5484,6.6301,6.4256,6.5893,222256,0
2009-10-16,7.0559,7.2933,6.9414,7.0477,969862,0
2009-10-19,7.1378,7.457,7.1214,7.3341,718796,0
2009-10-20,7.3831,7.3917,7.2112,7.2605,366151,0
2009-10-21,7.2605,7.4242,6.884,6.925,370106,0
2009-10-22,6.925,7.0641,6.7858,6.9904,254254,0
2009-10-23,6.9986,7.1131,6.6301,6.7858,394412,0
2009-10-26,6.8349,7.0314,6.4419,6.4502,255073,0
2009-10-27,6.4586,6.6138,6.1798,6.3189,416314,0
2009-10-28,6.3273,6.4419,5.9183,5.9589,298727,0
2009-10-29,6.0081,6.1637,5.9261,5.9754,342430,0
2009-10-30,6.0571,6.0571,5.5004,5.6318,381863,0
2009-11-02,5.6726,5.7133,5.2874,5.4103,272406,0
2009-11-03,5.3697,5.4023,5.0177,5.3205,386031,0
2009-11-04,5.3697,5.6318,5.198,5.222,191623,0
2009-11-05,5.2715,5.7953,5.2548,5.7545,363815,0
2009-11-06,5.7133,5.9671,5.6073,5.6318,202464,0
2009-11-09,5.7133,6.3601,5.5333,6.2455,852100,0
2009-11-10,6.2617,6.3029,6.1391,6.1637,303529,0
2009-11-11,6.2701,6.4993,6.0899,6.0899,413116,0
2009-11-12,6.1065,6.5647,6.0816,6.491,804573,0
2009-11-13,6.5402,6.622,6.2291,6.4256,454588,0
2009-11-16,6.5238,6.8429,6.3357,6.5974,514773,0
2009-11-17,6.6384,6.7528,6.4256,6.7038,381024,0
2009-11-18,6.6877,6.7205,6.4419,6.4993,268177,0
2009-11-19,6.4586,6.5238,6.1475,6.1637,359480,0
2009-11-20,6.1553,6.2946,5.9839,6.1225,345915,0
2009-11-23,6.2128,6.3438,6.1963,6.2701,288034,0
2009-11-24,6.2536,6.2701,5.9261,6.1553,284094,0
2009-11-25,6.1719,6.3273,6.0982,6.2291,157283,0
2009-11-27,5.9343,6.1475,5.8116,5.8854,152009,0
2009-11-30,5.8527,6.0244,5.6644,5.9998,347492,0
2009-12-01,6.0571,6.3848,6.0571,6.2128,196585,0
2009-12-02,6.2373,6.5238,6.1963,6.3438,219418,0
2009-12-03,6.3521,6.4993,6.2865,6.3111,187668,0
2009-12-04,6.491,6.7118,6.3189,6.5484,269970,0
2009-12-07,6.5812,6.7528,6.5647,6.6632,196547,0
2009-12-08,6.6138,6.7693,6.5647,6.6548,200100,0
2009-12-09,6.6464,6.7038,6.491,6.6791,152876,0
2009-12-10,6.6957,6.7693,6.4175,6.4827,152399,0
2009-12-11,6.5155,6.6711,6.4827,6.6058,148059,0
2009-12-14,6.6632,6.794,6.5402,6.7775,193408,0
2009-12-15,6.7528,6.9821,6.7284,6.7528,302036,0
2009-12-16,6.8429,7.3505,6.8429,7.1297,542015,0
2009-12-17,7.0887,7.1131,6.7775,7.0314,305009,0
2009-12-18,7.1131,7.3425,7.0887,7.2112,772467,0
2009-12-21,7.244,7.3831,7.0477,7.1788,400217,0
2009-12-22,7.2032,7.3668,7.1952,7.3261,227174,0
2009-12-23,7.3505,7.3668,7.1788,7.3341,184595,0
2009-12-24,7.3668,7.3751,7.3094,7.3425,222953,0
2009-12-28,7.3668,7.3668,7.0314,7.1622,208713,0
2009-12-29,7.1788,7.1788,7.0314,7.0723,144536,0
2009-12-30,7.0395,7.2112,7.0148,7.1543,194698,0
2009-12-31,7.1297,7.2524,7.0148,7.0231,162967,0
2010-01-04,7.1622,7.3505,7.1622,7.2933,296387,0
2010-01-05,7.3094,7.6778,7.2279,7.5469,1007437,0
2010-01-06,8.0627,8.3083,8.03,8.2426,1817172,0
2010-01-07,8.2511,8.7582,8.0542,8.6934,735092,0
2010-01-08,8.6277,8.8155,8.6195,8.75,423272,0
2010-01-11,8.7916,8.8558,8.7582,8.799,332910,0
2010-01-12,8.6767,8.84,8.4635,8.5212,442198,0
2010-01-13,8.5949,8.6195,8.3083,8.5697,267172,0
2010-01-14,8.5047,8.7007,8.4392,8.4635,185806,0
2010-01-15,8.5047,8.5128,8.0219,8.1773,434642,0
2010-01-19,8.1773,8.3982,8.079,8.3161,298891,0
2010-01-20,8.39,8.4392,8.079,8.2018,434942,0
2010-01-21,8.2018,8.4635,8.1447,8.1773,612892,0
2010-01-22,7.9318,7.9482,7.285,7.3917,1068975,0
2010-01-25,7.4733,7.6695,7.2686,7.6208,329033,0
2010-01-26,7.5634,7.6615,7.3094,7.6124,515768,0
2010-01-27,7.5469,7.6615,7.4324,7.6452,334172,0
2010-01-28,7.6615,7.6861,7.0314,7.2524,400374,0
2010-01-29,7.285,7.285,6.7693,6.8267,398089,0
2010-02-01,6.8511,6.9333,6.6464,6.8922,428821,0
2010-02-02,6.8756,7.1543,6.7693,7.0723,474978,0
2010-02-03,7.0068,7.2767,6.8429,6.974,387084,0
2010-02-04,6.974,7.244,6.8677,6.974,905687,0
2010-02-05,6.9576,6.9576,5.8935,6.1307,1944870,0
2010-02-08,6.1553,6.6301,6.1065,6.6058,1030717,0
2010-02-09,6.622,6.7528,6.4827,6.5812,750440,0
2010-02-10,6.5238,6.8429,6.5238,6.7693,524010,0
2010-02-11,6.7612,7.244,6.7612,7.2359,634180,0
2010-02-12,7.0641,7.3261,7.0068,7.2933,403809,0
2010-02-16,7.3179,7.6288,7.3179,7.6208,426120,0
2010-02-17,7.6615,7.7271,7.4078,7.5634,256918,0
2010-02-18,7.5717,7.5881,7.3917,7.498,182355,0
2010-02-19,7.4896,7.7025,7.3668,7.6695,340302,0
2010-02-22,7.7025,7.7191,7.5469,7.596,454595,0
2010-02-23,7.6043,7.6288,7.2686,7.2933,270531,0
2010-02-24,7.3425,7.5881,7.2195,7.244,335427,0
2010-02-25,7.1297,7.1704,6.884,7.1622,242170,0
2010-02-26,7.1869,7.285,6.9986,7.0723,260651,0
2010-03-01,7.105,7.637,7.105,7.5142,416303,0
2010-03-02,7.555,7.7107,7.3341,7.3998,596517,0
2010-03-03,7.4324,7.5062,7.1378,7.2112,350151,0
2010-03-04,7.2524,7.3179,7.0559,7.1214,272842,0
2010-03-05,7.1543,7.3013,7.1459,7.2195,424592,0
2010-03-08,7.1952,7.244,7.1297,7.1952,242496,0
2010-03-09,7.2605,7.2605,7.0231,7.0887,250850,0
2010-03-10,7.1131,7.2605,6.974,7.2359,380131,0
2010-03-11,7.1704,7.244,7.1378,7.2032,281004,0
2010-03-12,7.2195,7.2686,7.0887,7.2279,139495,0
2010-03-15,7.1869,7.244,6.9904,7.0231,282571,0
2010-03-16,7.0804,7.1869,6.9576,7.0559,353765,0
2010-03-17,7.0887,7.1704,7.0477,7.1131,270841,0
2010-03-18,7.1214,7.2032,6.9986,7.0477,227647,0
2010-03-19,7.0968,7.0968,6.794,6.8511,501069,0
2010-03-22,6.8022,7.0641,6.6791,7.0068,297592,0
2010-03-23,7.0314,7.3261,6.9986,7.2933,482540,0
2010-03-24,7.2605,7.4405,7.2279,7.2686,461325,0
2010-03-25,7.3589,7.5881,7.2195,7.2279,408100,0
2010-03-26,7.285,7.3589,7.0804,7.2032,298267,0
2010-03-29,7.2195,7.3013,7.1131,7.2686,245082,0
2010-03-30,7.2686,7.4487,7.1869,7.3668,197190,0
2010-03-31,7.3179,7.4487,7.2112,7.2195,428857,0
2010-04-01,7.2933,7.3668,6.974,7.1214,325030,0
2010-04-05,7.1622,7.3094,7.1131,7.2767,541584,0
2010-04-06,7.2032,7.3179,7.1622,7.3094,245841,0
2010-04-07,7.2767,7.5142,7.2032,7.3668,544962,0
2010-04-08,7.3505,7.3589,7.244,7.3013,208340,0
2010-04-09,7.285,7.3341,7.1788,7.2279,212204,0
2010-04-12,7.2195,7.2933,7.1459,7.2112,232062,0
2010-04-13,7.1788,7.2686,7.1788,7.244,135423,0
2010-04-14,7.3094,7.9154,7.3094,7.9072,1343325,0
2010-04-15,7.8745,7.9482,7.7761,7.858,321720,0
2010-04-16,7.8498,7.9318,7.6861,7.8663,488300,0
2010-04-19,7.7025,7.9072,7.6124,7.8663,356900,0
2010-04-20,7.8826,7.9563,7.7927,7.9154,248413,0
2010-04-21,7.9072,7.9727,7.7761,7.9563,431882,0
2010-04-22,7.8417,8.1606,7.7844,8.0954,705122,0
2010-04-23,8.079,8.1773,7.9072,8.1606,219888,0
2010-04-26,8.169,8.3161,8.1037,8.1855,496307,0
2010-04-27,8.1282,8.333,7.9807,8.0219,446729,0
2010-04-28,8.071,8.2511,7.8005,7.989,300223,0
2010-04-29,8.0381,8.2181,7.9482,8.2098,460178,0
2010-04-30,8.2098,8.2511,7.8992,7.9563,581916,0
2010-05-03,7.9974,8.3736,7.9645,8.2426,297599,0
2010-05-04,8.0954,8.0954,7.6536,7.7191,474862,0
2010-05-05,7.5717,7.9072,7.4324,7.7271,615339,0
2010-05-06,7.6536,7.8498,6.5484,7.1869,570124,0
2010-05-07,7.2032,7.596,6.5484,7.1952,1148899,0
2010-05-10,7.6615,7.7683,7.3094,7.6536,824133,0
2010-05-11,7.5306,8.0134,7.4896,7.5881,526991,0
2010-05-12,7.6288,7.9399,7.6208,7.9072,534404,0
2010-05-13,7.858,7.9318,7.5796,7.6942,446535,0
2010-05-14,7.6452,7.6861,7.1869,7.4487,491875,0
2010-05-17,7.498,7.8745,7.4242,7.8005,654425,0
2010-05-18,7.9482,7.9807,7.285,7.3179,375882,0
2010-05-19,7.2686,7.4487,7.0231,7.3094,393830,0
2010-05-20,7.0804,7.1378,6.794,6.8186,438108,0
2010-05-21,6.6711,7.0395,6.6464,6.8511,644068,0
2010-05-24,6.8101,6.8922,6.6058,6.6138,463822,0
2010-05-25,6.5812,6.7038,6.3357,6.6711,483011,0
2010-05-26,6.7205,7.0395,6.4993,6.5566,1098045,0
2010-05-27,6.7775,6.9576,6.7038,6.9494,712199,0
2010-05-28,6.925,6.9659,6.6464,6.8101,378488,0
2010-06-01,6.7205,6.8756,6.5155,6.5238,586766,0
2010-06-02,6.6138,7.0804,6.4827,6.6877,676579,0
2010-06-03,6.7366,6.884,6.6138,6.7858,937171,0
2010-06-04,6.5484,6.6957,6.3273,6.3521,620149,0
2010-06-07,6.3766,6.5155,5.7953,5.8035,854172,0
2010-06-08,5.8116,5.8278,5.4272,5.5416,869693,0
2010-06-09,5.6318,5.9589,5.4924,5.509,457171,0
2010-06-10,5.6234,5.8361,5.5906,5.82,412519,0
2010-06-11,5.7133,5.9998,5.6969,5.8854,498442,0
2010-06-14,5.9839,6.2045,5.9183,6.0899,693824,0
2010-06-15,6.1307,6.4095,6.0735,6.3521,427276,0
2010-06-16,6.3029,6.5647,5.82,6.2373,298192,0
2010-06-17,6.2946,6.4338,6.0982,6.3929,374297,0
2010-06-18,6.4502,6.8022,6.3848,6.5974,812824,0
2010-06-21,6.7118,6.8186,6.6138,6.6957,918914,0
2010-06-22,6.6301,6.8593,6.5647,6.5974,723094,0
2010-06-23,6.5974,6.7528,6.5074,6.6632,490920,0
2010-06-24,6.5812,6.6877,6.4993,6.5566,744936,0
2010-06-25,6.6138,6.7693,6.4665,6.5812,2687955,0
2010-06-28,6.573,6.5812,6.4095,6.5566,685852,0
2010-06-29,6.3766,6.491,6.1553,6.2209,754789,0
2010-06-30,6.2373,6.3601,6.1146,6.3273,773677,0
2010-07-01,6.3438,6.6301,6.1475,6.5484,919777,0
2010-07-02,6.6301,6.6301,6.2946,6.3521,327141,0
2010-07-06,6.5238,6.622,6.4011,6.5484,975535,0
2010-07-07,6.5974,6.7858,6.4256,6.7775,412202,0
2010-07-08,6.8756,6.8756,6.491,6.6301,482843,0
2010-07-09,6.6058,6.6957,6.5323,6.6877,460452,0
2010-07-12,6.6711,6.7612,6.4419,6.5647,302926,0
2010-07-13,6.9576,7.4896,6.9576,7.3917,1364073,0
2010-07-14,7.3341,7.5062,7.1704,7.3179,416176,0
2010-07-15,7.3179,7.3751,6.9904,7.0641,545622,0
2010-07-16,6.9986,7.1378,6.5893,6.6384,723012,0
2010-07-19,6.6548,6.8349,6.4502,6.6877,619300,0
2010-07-20,6.5812,6.8186,6.4502,6.7858,831356,0
2010-07-21,6.8349,6.8349,6.4665,6.4749,495868,0
2010-07-22,6.6058,6.8429,6.5647,6.8101,474326,0
2010-07-23,6.7612,6.9001,6.6548,6.794,776561,0
2010-07-26,6.7612,6.7612,6.5484,6.6058,1053452,0
2010-07-27,6.6877,6.8022,6.622,6.7205,567445,0
2010-07-28,6.6711,6.7118,6.4095,6.4338,631580,0
2010-07-29,6.5074,6.5893,6.1146,6.2455,770784,0
2010-07-30,6.1307,6.3521,6.0982,6.2455,342108,0
2010-08-02,6.4011,6.4586,6.1637,6.3189,1226076,0
2010-08-03,6.2865,6.4665,6.1146,6.4502,621212,0
2010-08-04,6.4827,6.6877,6.4338,6.6301,593548,0
2010-08-05,6.5238,6.7205,6.3273,6.6791,752627,0
2010-08-06,6.573,6.7447,6.4095,6.6384,684323,0
2010-08-09,6.7366,6.9085,6.6877,6.8677,434584,0
2010-08-10,6.7366,6.7366,6.5074,6.5566,1081763,0
2010-08-11,6.3848,6.5155,6.1391,6.1637,603622,0
2010-08-12,6.1146,6.1881,5.82,5.9426,779165,0
2010-08-13,5.9261,6.041,5.8771,5.91,473523,0
2010-08-16,5.8445,6.0816,5.82,6.0244,491494,0
2010-08-17,6.1391,6.2455,6.0244,6.2128,409180,0
2010-08-18,6.1881,6.1963,6.0571,6.0982,400753,0
2010-08-19,6.0571,6.2045,5.9261,5.9508,582156,0
2010-08-20,5.9343,6.0163,5.8116,5.8854,303116,0
2010-08-23,5.9261,5.9671,5.7215,5.7215,286275,0
2010-08-24,5.5988,5.7054,5.4844,5.6397,446386,0
2010-08-25,5.5988,5.7626,5.509,5.7461,308190,0
2010-08-26,5.7874,5.91,5.509,5.5662,441887,0
2010-08-27,5.6644,5.8116,5.4187,5.7953,463585,0
2010-08-30,5.7707,5.8854,5.6479,5.6479,433463,0
2010-08-31,5.6234,5.73,5.4924,5.5416,837602,0
2010-09-01,5.6889,5.8278,5.525,5.5824,759424,0
2010-09-02,5.6397,5.6397,5.3126,5.4103,1137267,0
2010-09-03,5.509,5.6561,5.4187,5.4759,758247,0
2010-09-07,5.3285,5.3613,4.7394,4.7555,2535109,0
2010-09-08,4.8377,4.8702,4.5758,4.6163,1792126,0
2010-09-09,4.7146,4.7885,4.5345,4.5512,938821,0
2010-09-10,4.592,4.6163,4.4776,4.5266,1305960,0
2010-09-13,4.4776,4.8871,4.4693,4.8541,1824038,0
2010-09-14,4.8131,4.9359,4.6901,4.8457,2094554,0
2010-09-15,4.8131,4.8295,4.6001,4.6657,4398663,0
2010-09-16,4.6657,4.7639,4.5839,4.6739,1063742,0
2010-09-17,4.7476,5.0015,4.6739,4.9767,1308189,0
2010-09-20,5.0096,5.1648,4.9194,5.1648,1365974,0
2010-09-21,5.2633,5.3368,5.1241,5.3285,1479414,0
2010-09-22,5.2874,5.3205,4.9686,5.0096,1135137,0
2010-09-23,4.9767,5.2389,4.9523,5.0257,822458,0
2010-09-24,5.1241,5.4431,5.116,5.4351,847899,0
2010-09-27,5.4514,5.5581,5.3285,5.4272,712320,0
2010-09-28,5.4599,5.5745,5.3126,5.5495,664728,0
2010-09-29,5.5495,5.7545,5.509,5.6234,560762,0
2010-09-30,5.6644,5.6889,5.3126,5.4924,826007,0
2010-10-01,5.5416,5.5906,5.4187,5.4844,432880,0
2010-10-04,5.4431,5.5004,5.2142,5.2958,611538,0
2010-10-05,5.3532,5.4844,5.2958,5.4677,586882,0
2010-10-06,5.4844,5.4844,5.2874,5.4187,1026418,0
2010-10-07,5.4431,5.5333,5.4023,5.4431,384315,0
2010-10-08,5.4272,5.4272,5.2468,5.3452,641442,0
2010-10-11,5.4431,5.6318,5.4187,5.5495,385138,0
2010-10-12,5.5167,5.73,5.4187,5.6726,443869,0
2010-10-13,5.7054,5.9183,5.6397,5.7953,536544,0
2010-10-14,5.7707,5.8771,5.6808,5.7215,521550,0
2010-10-15,5.8116,5.9508,5.6726,5.8361,847832,0
2010-10-18,5.8361,5.9589,5.7626,5.9589,359550,0
2010-10-19,5.8527,5.9261,5.5906,5.6397,651463,0
2010-10-20,5.6644,5.7953,5.5004,5.6561,476385,0
2010-10-21,5.6969,5.7545,5.4351,5.525,583654,0
2010-10-22,5.5581,5.8689,5.4351,5.7461,738180,0
2010-10-25,5.82,5.8689,5.6889,5.7215,444672,0
2010-10-26,5.6808,5.6808,5.5416,5.5662,598249,0
2010-10-27,5.5333,5.7874,5.4599,5.7215,893782,0
2010-10-28,5.7789,5.7789,5.5333,5.6318,411272,0
2010-10-29,5.6187,5.6437,5.4783,5.5693,504095,0
2010-11-01,5.5745,5.5988,5.4187,5.4351,462901,0
2010-11-02,5.509,5.7953,5.4677,5.7953,716221,0
2010-11-03,5.7874,5.9261,5.6397,5.8689,381736,0
2010-11-04,5.9754,6.2045,5.91,6.1475,616502,0
2010-11-05,6.1391,6.2291,6.0571,6.1225,417816,0
2010-11-08,6.1225,6.1881,6.049,6.1391,338079,0
2010-11-09,6.1553,6.1553,5.8935,5.9508,542069,0
2010-11-10,5.9839,6.1065,5.8527,6.0654,614915,0
2010-11-11,6.3601,6.5974,6.1146,6.3683,1563829,0
2010-11-12,6.3111,6.4175,6.1146,6.2045,618544,0
2010-11-15,6.2209,6.3357,5.9671,6.1225,618585,0
2010-11-16,6.0654,6.1391,5.9508,6.041,634779,0
2010-11-17,6.0571,6.0654,5.7461,5.7545,683412,0
2010-11-18,5.8361,6.1391,5.8361,6.0899,569858,0
2010-11-19,6.0899,6.1065,5.9671,6.0571,339855,0
2010-11-22,6.049,6.1307,5.8361,6.0899,616904,0
2010-11-23,6.0081,6.0654,5.7626,5.9343,296731,0
2010-11-24,6.0244,6.1963,5.9426,6.1553,285664,0
2010-11-26,6.1065,6.1307,6.0244,6.0244,158135,0
2010-11-29,5.9589,5.9919,5.8278,5.9261,483048,0
2010-11-30,5.8527,5.9754,5.7626,5.9261,879200,0
2010-12-01,6.0735,6.3029,6.0244,6.1719,1672094,0
2010-12-02,6.1637,6.5484,6.1637,6.491,1141378,0
2010-12-03,6.4419,6.6058,6.2946,6.5484,757691,0
2010-12-06,6.5484,6.7366,6.5484,6.6877,432069,0
2010-12-07,6.8022,6.9986,6.7858,6.8101,711013,0
2010-12-08,6.8511,6.9659,6.7858,6.8349,357877,0
2010-12-09,6.8756,6.9904,6.8101,6.9659,414257,0
2010-12-10,6.9659,7.2524,6.9001,7.1788,443015,0
2010-12-13,7.1788,7.4159,7.1214,7.285,921211,0
2010-12-14,7.2933,7.3505,7.1869,7.2359,517936,0
2010-12-15,7.2933,7.4242,7.0477,7.2195,426326,0
2010-12-16,7.2279,7.3179,7.1297,7.2767,411259,0
2010-12-17,7.3341,7.5796,7.3094,7.5634,568202,0
2010-12-20,7.6695,7.7599,7.4324,7.457,613957,0
2010-12-21,7.5225,7.6452,7.4654,7.596,308220,0
2010-12-22,7.637,7.6536,7.5306,7.5717,194475,0
2010-12-23,7.5634,7.6124,7.5225,7.5717,170653,0
2010-12-27,7.5717,7.7191,7.5142,7.7191,164263,0
2010-12-28,7.7191,7.7434,7.5717,7.6695,240590,0
2010-12-29,7.7107,7.7107,7.4487,7.555,322904,0
2010-12-30,7.5225,7.6615,7.5225,7.555,303583,0
2010-12-31,7.5126,7.5791,7.3876,7.4211,322685,0
2011-01-03,7.4733,7.7025,7.4733,7.5142,447539,0
2011-01-04,7.5634,7.5796,7.3751,7.3751,685624,0
2011-01-05,7.3751,7.4733,7.1378,7.2524,744186,0
2011-01-06,7.285,7.4733,7.285,7.4078,531358,0
2011-01-07,7.4733,7.5306,7.2359,7.4078,503613,0
2011-01-10,7.3998,7.7191,7.3589,7.637,614749,0
2011-01-11,7.6615,7.7025,7.3751,7.6695,386990,0
2011-01-12,7.7761,7.9399,7.6778,7.9235,420794,0
2011-01-13,7.9399,8.3736,7.8663,8.3736,727085,0
2011-01-14,8.5949,9.775,8.5538,9.7,2314153,0
2011-01-18,9.684,9.724,9.4547,9.4632,1249916,0
2011-01-19,9.3965,9.4045,9.1505,9.3074,1011418,0
2011-01-20,9.1743,9.34,8.6851,9.1743,976548,0
2011-01-21,9.3557,9.4045,9.1505,9.1505,610723,0
2011-01-24,9.2014,9.3152,9.0684,9.2898,459007,0
2011-01-25,9.241,9.2732,9.037,9.2665,446971,0
2011-01-26,9.3724,9.822,9.34,9.7,831405,0
2011-01-27,9.822,10.222,9.717,10.124,779116,0
2011-01-28,10.068,10.116,9.4133,9.4547,659856,0
2011-01-31,9.537,9.752,9.3449,9.611,518855,0
2011-02-01,9.7,10.061,9.659,9.946,476142,0
2011-02-02,9.969,10.38,9.873,10.167,972636,0
2011-02-03,10.134,10.288,9.996,10.143,1118925,0
2011-02-04,9.831,10.468,9.578,10.452,1833222,0
2011-02-07,10.281,10.288,9.847,9.929,1410280,0
2011-02-08,9.954,10.23,9.717,10.23,861779,0
2011-02-09,10.192,10.23,9.92,10.026,524556,0
2011-02-10,9.889,10.255,9.783,10.248,715363,0
2011-02-11,10.199,10.42,10.076,10.372,489291,0
2011-02-14,10.372,10.763,10.315,10.494,815748,0
2011-02-15,10.468,10.468,9.978,10.017,1096866,0
2011-02-16,10.116,10.438,10.061,10.346,570298,0
2011-02-18,10.502,10.537,10.33,10.485,454954,0
2011-02-22,10.248,10.558,9.988,10.281,1104154,0
2011-02-23,10.281,10.281,9.739,10.044,998749,0
2011-02-24,10.035,10.167,9.822,10.068,515869,0
2011-02-25,10.017,10.354,9.822,10.346,344894,0
2011-02-28,10.428,10.476,10.116,10.273,409994,0
2011-03-01,10.315,10.411,10.093,10.33,919669,0
2011-03-02,10.404,11.124,10.323,10.838,1428919,0
2011-03-03,10.984,11.411,10.984,11.149,1027797,0
2011-03-04,11.133,11.204,10.862,11.091,599978,0
2011-03-07,11.051,11.124,10.017,10.476,1891418,0
2011-03-08,10.265,10.816,10.23,10.633,1205070,0
2011-03-09,10.55,10.706,10.315,10.33,799835,0
2011-03-10,10.175,10.175,9.4457,9.511,1233910,0
2011-03-11,9.3886,9.578,9.037,9.4457,749005,0
2011-03-14,9.34,9.503,9.0684,9.3557,480743,0
2011-03-15,9.1743,9.748,9.0768,9.7,1087387,0
2011-03-16,9.684,10.003,9.2732,9.3724,943888,0
2011-03-17,9.609,9.668,9.4133,9.4861,423544,0
2011-03-18,9.642,9.789,9.503,9.739,525732,0
2011-03-21,9.92,10.076,9.831,9.988,454573,0
2011-03-22,10.003,10.068,9.659,9.831,271289,0
2011-03-23,9.775,10.167,9.609,10.044,409708,0
2011-03-24,10.134,10.583,10.068,10.51,511625,0
2011-03-25,10.52,10.757,10.438,10.567,434589,0
2011-03-28,10.583,10.757,10.537,10.537,326278,0
2011-03-29,10.52,10.838,10.315,10.731,614644,0
2011-03-30,10.838,10.936,10.617,10.878,541503,0
2011-03-31,10.786,11.261,10.719,11.234,739595,0
2011-04-01,11.354,11.943,11.296,11.712,1324260,0
2011-04-04,11.533,11.72,11.337,11.434,1384285,0
2011-04-05,11.45,11.501,11.083,11.091,668448,0
2011-04-06,11.059,11.346,10.903,11.166,508856,0
2011-04-07,11.158,11.166,10.672,10.706,558497,0
2011-04-08,10.779,10.788,10.438,10.544,373965,0
2011-04-11,10.52,10.69,10.443,10.583,539901,0
2011-04-12,10.52,10.558,10.051,10.315,538083,0
2011-04-13,10.42,10.558,9.831,9.881,658659,0
2011-04-14,9.775,9.896,9.634,9.873,414054,0
2011-04-15,9.988,10.192,9.642,10.003,428180,0
2011-04-18,9.783,9.988,9.495,9.65,445695,0
2011-04-19,9.684,9.757,9.3637,9.537,530868,0
2011-04-20,9.864,10.255,9.856,10.175,746927,0
2011-04-21,10.529,10.763,10.222,10.583,725464,0
2011-04-25,10.323,10.438,9.797,9.839,758472,0
2011-04-26,9.903,10.207,9.856,10.183,713951,0
2011-04-27,10.183,10.315,10.116,10.265,344685,0
2011-04-28,10.239,10.239,9.938,10.076,351643,0
2011-04-29,10.153,10.153,9.853,10.009,328660,0
2011-05-02,10.124,10.124,9.642,9.659,850005,0
2011-05-03,9.642,9.822,9.4547,9.7,477334,0
2011-05-04,9.766,9.929,9.4222,9.618,415209,0
2011-05-05,9.3724,10.068,9.2101,9.813,959828,0
2011-05-06,9.978,10.134,9.789,10.026,737322,0
2011-05-09,9.978,10.017,9.783,9.911,648274,0
2011-05-10,10.003,10.222,9.864,10.167,414414,0
2011-05-11,10.151,10.183,9.709,9.748,539106,0
2011-05-12,9.537,9.938,9.503,9.911,605976,0
2011-05-13,9.873,9.946,9.578,9.578,267662,0
2011-05-16,9.537,9.642,9.3152,9.3557,390881,0
2011-05-17,9.2476,9.4701,9.1426,9.3322,305482,0
2011-05-18,9.4045,9.65,9.2578,9.554,427424,0
2011-05-19,9.554,9.677,9.1352,9.3557,369050,0
2011-05-20,9.2822,9.4045,9.1189,9.2578,326028,0
2011-05-23,9.0048,9.1275,8.799,8.9796,343848,0
2011-05-24,9.1189,9.4547,8.9965,9.0457,868566,0
2011-05-25,8.9468,9.1832,8.8558,9.0768,478226,0
2011-05-26,9.0543,9.2476,8.9215,9.1275,300626,0
2011-05-27,9.1832,9.1832,8.9468,8.9796,307936,0
2011-05-31,9.1553,9.3292,8.9993,9.2792,1032884,0
2011-06-01,9.2476,9.3557,9.0201,9.1111,1003006,0
2011-06-02,9.1676,9.2101,8.8239,9.1037,485655,0
2011-06-03,8.8727,8.9965,8.7254,8.775,354988,0
2011-06-06,8.775,9.0543,8.6685,8.8155,507912,0
2011-06-07,8.9215,8.9714,8.6934,8.8073,350016,0
2011-06-08,8.6934,8.9298,8.4885,8.5456,364334,0
2011-06-09,8.5618,8.6195,8.2426,8.2673,483031,0
2011-06-10,8.2426,8.6934,8.2018,8.6032,933103,0
2011-06-13,8.6195,8.775,8.3818,8.578,593875,0
2011-06-14,8.7337,8.9881,8.7254,8.8985,469668,0
2011-06-15,8.7088,8.8073,8.6032,8.6851,497983,0
2011-06-16,8.6839,8.7667,8.2549,8.3373,621704,0
2011-06-17,8.5047,8.5697,8.1527,8.2673,805533,0
2011-06-20,8.2263,8.4392,8.2181,8.2919,305569,0
2011-06-21,8.3658,8.6359,8.3161,8.48,463485,0
2011-06-22,8.4146,8.6032,8.4064,8.4308,244748,0
2011-06-23,8.2835,8.6851,8.2098,8.6604,370318,0
2011-06-24,8.7088,8.7429,8.3658,8.4064,1537815,0
2011-06-27,8.4229,8.6767,8.3658,8.6195,273989,0
2011-06-28,8.6439,8.7429,8.5697,8.6032,301748,0
2011-06-29,8.6277,8.8727,8.5456,8.6195,725385,0
2011-06-30,8.6124,8.8959,8.6124,8.8875,405421,0
2011-07-01,8.9215,9.2245,8.799,9.1676,377679,0
2011-07-05,9.0941,9.1275,8.9714,9.0457,335675,0
2011-07-06,9.0068,9.1304,8.8248,9.056,311736,0
2011-07-07,9.1832,9.544,9.0941,9.2898,538092,0
2011-07-08,9.037,9.2014,8.9053,9.1743,630641,0
2011-07-11,8.9965,9.1037,8.775,8.8321,330056,0
2011-07-12,8.799,8.799,8.1527,8.2181,746359,0
2011-07-13,8.2426,8.4308,8.169,8.3245,440935,0
2011-07-14,8.3408,8.4229,8.2098,8.3571,664453,0
2011-07-15,8.3658,8.4064,8.079,8.169,497410,0
2011-07-18,8.1117,8.2511,7.7927,8.0219,467867,0
2011-07-19,8.1475,8.5192,8.1475,8.453,566160,0
2011-07-20,8.4885,8.6032,8.0134,8.5618,322525,0
2011-07-21,8.5618,8.6934,8.2426,8.6685,363734,0
2011-07-22,8.6934,8.8902,8.5293,8.8239,379782,0
2011-07-25,8.7007,8.8486,8.4229,8.6767,255317,0
2011-07-26,8.6758,8.7263,8.2549,8.2879,431197,0
2011-07-27,8.2342,8.3245,7.8906,7.9974,599943,0
2011-07-28,8.0069,8.2054,7.8828,7.9492,376086,0
2011-07-29,7.8417,7.9326,7.693,7.7838,395716,0
2011-08-01,7.9154,8.0542,7.6695,7.7354,513539,0
2011-08-02,7.5936,7.8336,7.5028,7.5194,526191,0
2011-08-03,7.5389,7.6778,7.2767,7.5306,520832,0
2011-08-04,7.3791,7.4534,7.0649,7.0731,591951,0
2011-08-05,7.637,8.1037,7.0723,7.5225,1730592,0
2011-08-08,7.2032,7.7107,7.0723,7.0723,1226740,0
2011-08-09,7.2112,7.3589,6.4256,7.0068,1633611,0
2011-08-10,6.9986,7.5062,6.6957,7.1214,986488,0
2011-08-11,7.2195,7.8745,7.2195,7.7271,978108,0
2011-08-12,7.7927,7.8173,7.5469,7.6536,347156,0
2011-08-15,7.7354,7.9482,7.5717,7.8906,477835,0
2011-08-16,7.7599,7.8336,7.4654,7.596,441184,0
2011-08-17,7.6452,7.8251,7.4813,7.5796,414464,0
2011-08-18,7.2524,7.3013,6.9576,7.0148,558577,0
2011-08-19,6.8746,7.2054,6.701,6.9822,600501,0
2011-08-22,7.2032,7.3751,6.9333,6.9986,407810,0
2011-08-23,7.0477,7.4405,6.8186,7.4324,491282,0
2011-08-24,7.3341,7.5881,7.2524,7.5142,244019,0
2011-08-25,7.4733,7.4733,7.0804,7.1543,388967,0
2011-08-26,7.0814,7.3791,6.974,7.3456,287615,0
2011-08-29,7.3589,7.9318,7.3589,7.8906,499952,0
2011-08-30,7.8417,7.8417,7.5608,7.7343,515494,0
2011-08-31,7.7709,7.9373,7.5877,7.754,700979,0
2011-09-01,7.7838,7.8828,7.2549,7.3127,496615,0
2011-09-02,7.1212,7.2876,6.9298,6.9796,300393,0
2011-09-06,6.6104,7.007,6.5857,6.974,518072,0
2011-09-07,7.1227,7.3952,7.1227,7.3707,421408,0
2011-09-08,7.2715,7.4369,7.0235,7.0897,439474,0
2011-09-09,7.007,7.1722,6.7179,6.8002,473166,0
2011-09-12,6.685,7.0153,6.6269,7.007,374320,0
2011-09-13,7.0731,7.2962,7.007,7.2384,355658,0
2011-09-14,7.3456,7.6683,7.1476,7.5112,434469,0
2011-09-15,7.6267,7.6683,7.3292,7.6267,366839,0
2011-09-16,7.5608,7.7177,7.5028,7.6765,468816,0
2011-09-19,7.5028,7.5028,7.2136,7.3542,179232,0
2011-09-20,7.3623,7.5112,7.0649,7.0731,259448,0
2011-09-21,7.2136,7.2384,6.726,6.7426,355235,0
2011-09-22,6.6682,6.8416,6.4534,6.5937,572849,0
2011-09-23,6.6022,6.8666,6.5361,6.85,526835,0
2011-09-26,6.8995,6.8995,6.3957,6.4534,847195,0
2011-09-27,6.6433,7.0235,6.6269,6.7342,469794,0
2011-09-28,6.7591,6.8913,6.569,6.726,700661,0
2011-09-29,6.9989,7.098,6.6433,6.9162,474979,0
2011-09-30,6.7679,6.9858,6.6672,6.7341,580951,0
2011-10-03,6.6352,6.8252,6.2139,6.2139,571210,0
2011-10-04,6.1725,6.9411,6.1146,6.9244,666378,0
2011-10-05,6.9574,7.0649,6.7756,6.85,661564,0
2011-10-06,6.8583,6.9658,6.7756,6.8252,737612,0
2011-10-07,6.8583,6.9411,6.4534,6.5857,457869,0
2011-10-10,6.7511,7.1309,6.7511,7.1061,646251,0
2011-10-11,7.0153,7.1391,6.974,7.1145,296391,0
2011-10-12,7.2465,7.6019,7.2303,7.536,369161,0
2011-10-13,7.5936,7.8086,7.4203,7.7343,379887,0
2011-10-14,7.825,7.8996,7.6019,7.8665,295397,0
2011-10-17,7.7591,7.7591,7.3211,7.3542,337745,0
2011-10-18,7.3952,7.858,7.3211,7.8417,419155,0
2011-10-19,7.825,7.8498,7.5856,7.6351,329149,0
2011-10-20,7.6019,7.6185,7.1145,7.4616,316272,0
2011-10-21,7.6351,7.6847,7.4203,7.5936,321810,0
2011-10-24,7.6267,8.0975,7.6019,8.0815,357806,0
2011-10-25,7.9707,8.0708,7.7292,7.754,361203,0
2011-10-26,7.8911,8.1307,7.6847,7.974,354615,0
2011-10-27,8.2797,8.9571,8.1143,8.8911,673989,0
2011-10-28,8.8248,8.9069,8.6186,8.799,977263,0
2011-10-31,8.7805,8.7805,8.4789,8.6387,531184,0
2011-11-01,8.2041,8.3371,8.0207,8.1957,852073,0
2011-11-02,8.3953,8.6267,8.2629,8.6186,682084,0
2011-11-03,8.8111,9.1295,8.6295,9.0543,496141,0
2011-11-04,8.9609,9.0777,8.8373,8.9281,362776,0
2011-11-07,8.8829,8.8829,8.2797,8.5276,517743,0
2011-11-08,8.5852,8.8495,8.4119,8.8335,305695,0
2011-11-09,8.512,8.7118,8.0955,8.1207,429581,0
2011-11-10,8.1374,8.4122,8.0122,8.2707,425866,0
2011-11-11,7.693,8.5521,7.6516,8.4783,1001400,0
2011-11-14,8.3786,8.3786,8.0151,8.2464,750968,0
2011-11-15,8.1721,8.4613,8.0975,8.4119,430714,0
2011-11-16,8.3703,8.6267,8.2302,8.2715,522510,0
2011-11-17,8.2218,8.3373,8.1307,8.2879,680072,0
2011-11-18,8.1458,8.3956,8.1207,8.2707,558459,0
2011-11-21,8.0815,8.1558,7.7674,8.04,539193,0
2011-11-22,8.0069,8.1225,7.7259,7.7259,490333,0
2011-11-23,7.6185,7.6847,7.3292,7.3542,448734,0
2011-11-25,7.3211,7.5043,7.0213,7.0295,194489,0
2011-11-28,7.1391,7.4286,7.1391,7.4037,576043,0
2011-11-29,7.3211,7.3959,7.1628,7.2296,419430,0
2011-11-30,7.4869,7.9098,7.4614,7.8843,818484,0
2011-12-01,7.8874,8.0373,7.7292,7.9458,427693,0
2011-12-02,8.1123,8.3621,8.0457,8.1957,332793,0
2011-12-05,8.4039,8.4373,8.1374,8.3371,369265,0
2011-12-06,8.3371,8.5037,8.1874,8.3621,501204,0
2011-12-07,8.3205,8.5869,8.1788,8.5618,373852,0
2011-12-08,8.4204,8.4455,8.1042,8.2455,495676,0
2011-12-09,8.2291,8.7457,8.1123,8.7118,520791,0
2011-12-12,8.5456,8.6622,8.1957,8.3704,370319,0
2011-12-13,8.4789,8.687,8.262,8.3371,449895,0
2011-12-14,8.254,8.3787,8.1458,8.2041,422733,0
2011-12-15,8.3873,8.4373,8.129,8.2205,345999,0
2011-12-16,8.129,8.5949,8.1207,8.4289,1152499,0
2011-12-19,8.5456,8.6531,8.2291,8.262,325330,0
2011-12-20,8.4706,8.7457,8.4122,8.7372,386811,0
2011-12-21,8.7457,8.7457,8.3873,8.6785,224978,0
2011-12-22,8.7457,8.9532,8.6124,8.7527,221587,0
2011-12-23,8.6954,8.8204,8.6701,8.8025,106861,0
2011-12-27,8.7704,9.0048,8.7033,8.879,111204,0
2011-12-28,8.879,8.879,8.6039,8.6295,129422,0
2011-12-29,8.5949,8.8287,8.5949,8.7289,196967,0
2011-12-30,8.7289,8.7788,8.5456,8.5538,224214,0
2012-01-03,8.8287,8.9955,8.6205,8.6701,405035,0
2012-01-04,8.6205,8.7623,8.4538,8.4956,267797,0
2012-01-05,8.4538,8.6785,8.3123,8.6295,377253,0
2012-01-06,8.6377,8.7118,8.4204,8.4373,399005,0
2012-01-09,8.5456,8.6701,8.4455,8.5538,228378,0
2012-01-10,8.7199,8.8204,8.6039,8.6622,213615,0
2012-01-11,8.6622,9.213,8.6622,9.1533,779883,0
2012-01-12,9.1533,9.1869,9.0201,9.1198,434282,0
2012-01-13,8.9113,8.9787,8.6785,8.8025,430932,0
2012-01-17,8.8727,9.0997,8.6539,8.6888,572552,0
2012-01-18,8.5456,9.037,8.5456,8.9113,1230797,0
2012-01-19,8.9609,9.1773,8.9365,9.037,603045,0
2012-01-20,9.0201,9.1869,8.9955,9.0276,484825,0
2012-01-23,9.096,9.1295,8.9023,9.0457,291785,0
2012-01-24,9.0201,9.1446,8.9195,9.096,452826,0
2012-01-25,9.096,9.1773,8.8698,9.0777,656966,0
2012-01-26,9.2198,9.2198,8.9532,9.0201,579833,0
2012-01-27,9.0457,9.1198,9.0048,9.0457,437963,0
2012-01-30,9.2371,9.286,8.9955,9.037,559349,0
2012-01-31,9.116,9.1582,8.8902,8.9318,509737,0
2012-02-01,9.0543,9.1198,8.9458,9.0543,660736,0
2012-02-02,9.0777,9.1869,9.0616,9.0693,439935,0
2012-02-03,9.2198,9.2449,9.137,9.1618,851493,0
2012-02-06,9.1198,9.2449,9.0116,9.2198,360573,0
2012-02-07,9.1917,9.3182,9.116,9.2245,378740,0
2012-02-08,9.3259,9.4094,9.1666,9.3675,489784,0
2012-02-09,9.4607,9.4607,9.2675,9.4005,528931,0
2012-02-10,9.988,10.321,9.687,10.045,2729728,0
2012-02-13,10.119,10.352,9.918,10.027,905867,0
2012-02-14,9.928,10.146,9.871,10.146,853485,0
2012-02-15,10.204,10.204,9.978,10.078,688203,0
2012-02-16,10.119,10.312,10.053,10.294,767308,0
2012-02-17,10.382,10.399,10.283,10.317,587226,0
2012-02-21,10.312,10.312,10.103,10.127,674642,0
2012-02-22,10.029,10.215,9.939,9.98,817645,0
2012-02-23,9.988,10.069,9.828,10.003,886895,0
2012-02-24,10.039,10.181,9.98,10.055,535690,0
2012-02-27,9.996,10.146,9.871,10.027,382507,0
2012-02-28,10.072,10.358,9.903,10.23,308051,0
2012-02-29,10.252,10.294,9.958,9.983,597239,0
2012-03-01,10.02,10.156,9.929,9.955,794510,0
2012-03-02,9.98,10.02,9.587,9.795,846596,0
2012-03-05,9.744,9.854,9.635,9.735,661782,0
2012-03-06,9.652,9.838,9.611,9.703,621845,0
2012-03-07,9.662,9.872,9.635,9.771,437319,0
2012-03-08,9.82,10.097,9.762,10.081,614829,0
2012-03-09,10.047,10.289,9.998,10.255,577485,0
2012-03-12,10.255,10.308,10.114,10.13,274520,0
2012-03-13,10.239,10.34,10.081,10.34,419271,0
2012-03-14,10.298,10.308,10.012,10.089,424872,0
2012-03-15,10.13,10.283,10.047,10.114,505354,0
2012-03-16,10.148,10.174,10.039,10.121,659943,0
2012-03-19,10.097,10.425,10.072,10.265,299995,0
2012-03-20,10.097,10.239,10.047,10.181,241155,0
2012-03-21,10.222,10.289,10.14,10.165,205411,0
2012-03-22,10.081,10.174,10.004,10.089,236470,0
2012-03-23,10.121,10.239,10.004,10.215,359277,0
2012-03-26,10.308,10.433,10.215,10.333,527778,0
2012-03-27,10.348,10.448,10.191,10.325,331814,0
2012-03-28,10.358,10.358,10.063,10.273,300040,0
2012-03-29,10.106,10.392,10.106,10.34,352438,0
2012-03-30,10.289,10.441,10.215,10.34,409290,0
2012-04-02,10.325,10.375,10.114,10.348,374599,0
2012-04-03,10.289,10.609,10.14,10.215,561093,0
2012-04-04,10.13,10.13,10.004,10.063,464812,0
2012-04-05,10.004,10.114,10.004,10.047,159648,0
2012-04-09,9.903,10.047,9.744,9.854,379669,0
2012-04-10,9.863,9.911,9.587,9.735,546590,0
2012-04-11,9.854,9.92,9.72,9.911,282015,0
2012-04-12,9.947,10.165,9.829,10.089,250893,0
2012-04-13,10.055,10.055,9.752,9.854,343972,0
2012-04-16,9.939,10.081,9.863,9.971,240963,0
2012-04-17,10.066,10.226,10.015,10.144,274232,0
2012-04-18,10.039,10.047,9.803,9.947,467160,0
2012-04-19,9.98,10.14,9.838,9.88,292166,0
2012-04-20,10.012,10.063,9.863,9.872,369802,0
2012-04-23,9.687,9.687,9.4607,9.662,367720,0
2012-04-24,9.679,9.744,9.4005,9.528,328814,0
2012-04-25,9.619,9.92,9.619,9.735,353337,0
2012-04-26,9.735,9.939,9.679,9.92,161937,0
2012-04-27,9.929,10.063,9.752,10.047,227777,0
2012-04-30,10.047,10.047,9.845,9.863,271582,0
2012-05-01,9.905,10.033,9.72,9.735,414124,0
2012-05-02,9.644,9.712,9.562,9.687,362943,0
2012-05-03,9.695,9.695,9.2536,9.3142,363505,0
2012-05-04,9.2486,9.2486,9.0068,9.0152,311755,0
2012-05-07,8.9993,9.0324,8.914,8.9571,287271,0
2012-05-08,8.8641,8.9225,8.6133,8.7973,1106203,0
2012-05-09,8.7218,8.9069,8.688,8.7814,397185,0
2012-05-10,8.8651,8.9665,8.6793,8.9505,536461,0
2012-05-11,8.4285,8.9488,8.3277,8.6888,1265357,0
2012-05-14,8.5375,8.6801,8.5122,8.5959,448897,0
2012-05-15,8.579,8.6387,8.4201,8.4535,263716,0
2012-05-16,8.4704,8.5375,8.3277,8.4453,508118,0
2012-05-17,8.4704,8.4873,8.3028,8.3193,431789,0
2012-05-18,8.2989,8.4088,8.1552,8.3243,520176,0
2012-05-21,8.3193,8.4369,8.227,8.3612,299267,0
2012-05-22,8.3445,8.3445,8.1852,8.3028,687773,0
2012-05-23,8.1935,8.2775,8.0341,8.2523,232975,0
2012-05-24,8.3028,8.3028,8.0425,8.1181,425227,0
2012-05-25,8.1552,8.2229,8.0789,8.1295,514378,0
2012-05-29,8.2481,8.3073,8.045,8.1467,526845,0
2012-05-30,8.0956,8.1126,7.9857,8.0026,369109,0
2012-05-31,7.9922,8.0425,7.8078,7.858,641389,0
2012-06-01,7.7151,7.7912,7.6222,7.6305,281457,0
2012-06-04,7.6475,7.7659,7.605,7.6983,302527,0
2012-06-05,7.6475,7.7912,7.6222,7.7659,195203,0
2012-06-06,7.9686,8.0872,7.842,8.0704,222821,0
2012-06-07,8.1719,8.2313,7.9182,7.9264,260386,0
2012-06-08,7.8927,7.9943,7.8167,7.9604,391366,0
2012-06-11,8.0197,8.0197,7.6729,7.7405,396873,0
2012-06-12,7.7659,7.9518,7.7405,7.9518,211939,0
2012-06-13,7.9182,8.0534,7.7743,7.8081,233997,0
2012-06-14,7.7998,8.0197,7.7743,7.9686,224919,0
2012-06-15,7.9349,8.2566,7.9264,8.1552,451983,0
2012-06-18,8.1126,8.1804,7.9857,8.1126,185747,0
2012-06-19,8.1381,8.4596,8.0789,8.3751,258376,0
2012-06-20,8.3579,8.4256,8.2397,8.3329,244304,0
2012-06-21,8.3073,8.3073,7.842,7.8503,255355,0
2012-06-22,7.901,8.0534,7.8758,8.0281,359754,0
2012-06-25,7.8672,7.9349,7.5036,7.5796,404742,0
2012-06-26,7.5629,7.6389,7.4614,7.5715,246626,0
2012-06-27,7.5629,7.7659,7.5629,7.6389,147355,0
2012-06-28,7.6136,7.7065,7.529,7.7065,197127,0
2012-06-29,7.8503,7.9985,7.7743,7.9857,459224,0
2012-07-02,8.0281,8.1044,7.8758,8.0956,205244,0
2012-07-03,8.0704,8.1635,7.9943,8.1552,169658,0
2012-07-05,8.1295,8.3665,8.0956,8.3243,246759,0
2012-07-06,8.2229,8.3329,8.0789,8.1044,154121,0
2012-07-09,8.0621,8.0956,7.9774,8.0789,314839,0
2012-07-10,8.0956,8.1381,7.8843,7.9349,320909,0
2012-07-11,7.9434,8.0197,7.8672,7.9686,225021,0
2012-07-12,7.8672,7.9182,7.6896,7.8081,316533,0
2012-07-13,7.8081,7.8927,7.7743,7.8167,353627,0
2012-07-16,7.7659,7.8081,7.6305,7.6983,248478,0
2012-07-17,7.7151,7.8081,7.5715,7.7491,199838,0
2012-07-18,7.7659,8.0281,7.732,7.842,245012,0
2012-07-19,7.9098,7.9264,7.6559,7.7998,281121,0
2012-07-20,7.7405,7.7405,7.5121,7.5204,274402,0
2012-07-23,7.3514,7.5121,7.3514,7.4276,230853,0
2012-07-24,7.4276,7.4782,7.2327,7.3091,255909,0
2012-07-25,7.3683,7.5036,7.2667,7.3091,240763,0
2012-07-26,7.4276,7.5036,7.3514,7.4445,333520,0
2012-07-27,7.4782,7.7659,7.3853,7.733,247456,0
2012-07-30,7.732,7.8081,7.5458,7.5966,196316,0
2012-07-31,7.5796,7.8589,7.5796,7.8337,273472,0
2012-08-01,7.842,7.8927,7.6222,7.6305,268826,0
2012-08-02,7.5966,7.7801,7.5796,7.6305,198723,0
2012-08-03,7.7998,7.9349,7.6896,7.8672,283141,0
2012-08-06,7.8843,8.2397,7.8337,8.0534,382021,0
2012-08-07,8.0956,8.2481,7.9434,8.1044,207763,0
2012-08-08,8.045,8.1552,7.9434,8.0956,154135,0
2012-08-09,8.1044,8.2313,8.0197,8.0956,248553,0
2012-08-10,7.1906,7.529,6.9284,6.979,1313993,0
2012-08-13,6.9452,7.013,6.6874,6.7676,569898,0
2012-08-14,6.8269,6.9368,6.7676,6.8692,559680,0
2012-08-15,6.8776,7.0043,6.8184,6.8862,242222,0
2012-08-16,6.8608,7.0383,6.7676,7.0043,295342,0
2012-08-17,6.9877,7.106,6.9708,7.0002,250255,0
2012-08-20,6.9708,6.9961,6.8692,6.8945,312970,0
2012-08-21,6.9115,7.0298,6.7251,6.7591,411234,0
2012-08-22,6.7676,6.8098,6.7251,6.7676,231552,0
2012-08-23,6.7336,6.7509,6.5816,6.7085,385640,0
2012-08-24,6.7,6.7509,6.607,6.6492,146396,0
2012-08-27,6.7251,6.7591,6.6664,6.6664,194423,0
2012-08-28,6.6831,6.7591,6.6576,6.6914,280833,0
2012-08-29,6.6914,6.7845,6.6492,6.7676,274009,0
2012-08-30,6.7509,6.8438,6.6837,6.7085,152164,0
2012-08-31,6.7423,6.8098,6.6492,6.7761,242387,0
2012-09-04,6.793,6.9198,6.6409,6.8354,322048,0
2012-09-05,6.8696,6.9977,6.7416,6.7583,403929,0
2012-09-06,6.7926,6.9207,6.7258,6.8951,337983,0
2012-09-07,6.878,6.9548,6.8354,6.9294,406219,0
2012-09-10,6.9548,6.9635,6.7669,6.8097,751680,0
2012-09-11,6.8354,6.878,6.7842,6.8609,397485,0
2012-09-12,6.9037,6.9294,6.7926,6.8609,300835,0
2012-09-13,6.8951,7.0403,6.8182,7.0063,739411,0
2012-09-14,7.0573,7.2712,6.878,7.2453,519717,0
2012-09-17,7.2541,7.2967,7.2027,7.2541,349946,0
2012-09-18,7.2626,7.2879,7.0829,7.2027,280501,0
2012-09-19,7.1514,7.1679,6.9037,6.9378,331539,0
2012-09-20,6.9037,6.9548,6.7754,6.8866,213500,0
2012-09-21,6.9464,7.1002,6.9207,6.9977,446106,0
2012-09-24,6.9635,6.9891,6.8696,6.9207,223383,0
2012-09-25,6.9977,7.0232,6.7241,6.7241,337985,0
2012-09-26,6.7328,6.8439,6.7073,6.8011,285349,0
2012-09-27,6.8523,6.9037,6.7669,6.9037,315797,0
2012-09-28,6.8523,6.8866,6.8182,6.8652,480374,0
2012-10-01,6.6647,6.8011,6.6218,6.6647,791911,0
2012-10-02,6.5535,6.6899,6.2117,6.3313,1231034,0
2012-10-03,6.3226,6.3825,6.1773,6.2458,610400,0
2012-10-04,6.297,6.297,6.1091,6.1603,335841,0
2012-10-05,6.2117,6.2458,6.1177,6.1517,440306,0
2012-10-08,6.1434,6.2713,6.0664,6.2458,327934,0
2012-10-09,6.2542,6.3055,6.1115,6.1688,211418,0
2012-10-10,6.1773,6.1879,6.0493,6.1005,187747,0
2012-10-11,6.1517,6.1517,6.0748,6.1346,198333,0
2012-10-12,6.1263,6.2117,6.0748,6.0835,126574,0
2012-10-15,6.1005,6.1946,6.0748,6.1005,273867,0
2012-10-16,6.2288,6.3481,6.1603,6.3481,349620,0
2012-10-17,6.3825,6.3909,6.2886,6.3226,251308,0
2012-10-18,6.3398,6.3994,6.1946,6.3653,293846,0
2012-10-19,6.3313,6.3909,6.1816,6.2626,320307,0
2012-10-22,6.2542,6.28,6.1946,6.2713,130246,0
2012-10-23,6.2032,6.3567,6.2032,6.3481,279162,0
2012-10-24,6.3994,6.3994,6.297,6.3567,218781,0
2012-10-25,6.3741,6.3994,6.2372,6.28,330480,0
2012-10-26,6.2627,6.3994,6.1517,6.1688,205461,0
2012-10-31,6.1946,6.2627,6.1346,6.1603,353581,0
2012-11-01,6.1946,6.5445,6.1946,6.5191,497676,0
2012-11-02,6.562,6.6899,6.3398,6.4083,336157,0
2012-11-05,6.4252,6.6647,6.4252,6.6473,265989,0
2012-11-06,6.6899,6.8696,6.6561,6.6647,321538,0
2012-11-07,6.596,6.596,6.3313,6.3398,196240,0
2012-11-08,6.3398,6.3994,6.1697,6.1773,398784,0
2012-11-09,6.1177,6.7754,6.1091,6.4252,706903,0
2012-11-12,6.4509,6.4509,6.1988,6.297,413943,0
2012-11-13,6.2372,6.3055,6.1773,6.1946,348535,0
2012-11-14,6.2288,6.2713,6.0664,6.092,313231,0
2012-11-15,6.1091,6.1517,5.981,5.9892,633812,0
2012-11-16,6.1434,6.1859,6.0064,6.0577,426023,0
2012-11-19,6.1517,6.2627,6.1263,6.2117,415883,0
2012-11-20,6.1773,6.2713,6.1263,6.1859,224068,0
2012-11-21,6.1946,6.2372,6.1603,6.2032,232230,0
2012-11-23,6.2201,6.3909,6.2032,6.3741,210789,0
2012-11-26,6.3398,6.3909,6.284,6.3909,393220,0
2012-11-27,6.3909,6.502,6.3055,6.3143,319642,0
2012-11-28,6.2886,6.4338,6.1346,6.3481,723959,0
2012-11-29,6.4338,6.562,6.3653,6.5107,549842,0
2012-11-30,6.5535,6.6218,6.4767,6.579,973880,0
2012-12-03,6.6473,6.6815,6.5363,6.5876,477021,0
2012-12-04,6.5275,6.6561,6.4851,6.6218,312953,0
2012-12-05,6.6565,6.7426,6.5439,6.6303,291497,0
2012-12-06,6.6476,6.7338,6.5439,6.6736,732984,0
2012-12-07,6.6905,6.6905,6.5699,6.6044,210568,0
2012-12-10,6.6218,6.7338,6.6044,6.7338,243689,0
2012-12-11,6.8115,6.872,6.6736,6.7426,456226,0
2012-12-12,6.7426,6.9498,6.7426,6.9412,430228,0
2012-12-13,6.9412,7.0189,6.8807,6.9585,369276,0
2012-12-14,6.8893,6.9756,6.6905,6.7599,319863,0
2012-12-17,6.8978,6.9929,6.6476,6.7686,393602,0
2012-12-18,6.7857,6.8289,6.6905,6.8115,257739,0
2012-12-19,6.7251,6.872,6.708,6.7426,400881,0
2012-12-20,6.7686,6.9498,6.7338,6.9237,363066,0
2012-12-21,6.8289,7.062,6.7168,7.062,1569581,0
2012-12-24,7.0535,7.1139,6.9154,6.9585,116412,0
2012-12-26,7.0189,7.0706,6.9154,7.0274,194176,0
2012-12-27,7.0189,7.0274,6.8115,6.9756,189148,0
2012-12-28,6.9326,7.0189,6.8548,6.8634,167596,0
2012-12-31,6.8463,7.0879,6.8289,6.9498,410752,0
2013-01-02,7.1139,7.4591,7.1053,7.4247,568719,0
2013-01-03,7.6404,7.6404,7.3383,7.373,433348,0
2013-01-04,7.4765,7.4765,7.321,7.3293,230347,0
2013-01-07,7.3123,7.4247,7.2607,7.3901,240154,0
2013-01-08,7.4158,7.4247,7.2691,7.2691,230764,0
2013-01-09,7.321,7.4677,7.321,7.3901,213151,0
2013-01-10,7.4936,7.5888,7.4335,7.5195,249603,0
2013-01-11,7.5282,7.5628,7.4505,7.554,204850,0
2013-01-14,7.554,7.7699,7.4936,7.5628,285131,0
2013-01-15,7.5195,7.5715,7.4677,7.511,246049,0
2013-01-16,7.4677,7.5628,7.4677,7.5369,294241,0
2013-01-17,7.554,7.7526,7.5454,7.7098,503476,0
2013-01-18,7.7356,7.9599,7.7356,7.908,507427,0
2013-01-22,7.9428,8.0376,7.7786,8.0203,474606,0
2013-01-23,8.0376,8.0723,7.9428,8.0376,461382,0
2013-01-24,8.0633,8.141,7.9857,8.0462,407579,0
2013-01-25,8.1239,8.2707,8.0462,8.2707,498110,0
2013-01-28,8.3226,8.3397,8.0289,8.1066,605506,0
2013-01-29,8.0723,8.0978,7.9599,8.0978,504304,0
2013-01-30,8.1239,8.1842,8.053,8.1496,315959,0
2013-01-31,8.1584,8.2448,8.003,8.0809,488707,0
2013-02-01,8.176,8.452,8.0376,8.3568,904391,0
2013-02-04,8.2275,8.3226,7.9857,7.9945,518036,0
2013-02-05,8.1842,8.5384,8.0809,8.5211,684516,0
2013-02-06,8.5037,8.6159,8.383,8.5987,356128,0
2013-02-07,8.5987,8.5987,8.4346,8.5465,304705,0
2013-02-08,8.5897,8.7079,8.5817,8.5817,605309,0
2013-02-11,8.5556,8.6159,8.5037,8.5987,177117,0
2013-02-12,8.5897,8.7015,8.5726,8.6677,310607,0
2013-02-13,8.7015,8.7889,8.6677,8.7372,271366,0
2013-02-14,8.6585,8.823,8.5897,8.8137,275274,0
2013-02-15,8.84,8.866,8.7199,8.8495,324210,0
2013-02-19,8.84,9.0211,8.7805,8.9787,500087,0
2013-02-20,9.0125,9.0636,8.7279,8.7279,425899,0
2013-02-21,8.7015,8.7714,8.5556,8.7372,401938,0
2013-02-22,8.7889,8.8839,8.7537,8.7973,382215,0
2013-02-25,8.8495,8.8495,8.4866,8.5297,399671,0
2013-02-26,8.5897,8.6851,8.5237,8.6249,346578,0
2013-02-27,8.6159,8.7805,8.6159,8.6677,245581,0
2013-02-28,8.6249,8.8055,8.6249,8.7279,511047,0
2013-03-01,8.6423,8.7714,8.6075,8.7015,339950,0
2013-03-04,8.6504,8.7108,8.5297,8.6504,295713,0
2013-03-05,8.7633,8.9525,8.7279,8.7805,270035,0
2013-03-06,8.8321,8.8409,8.6801,8.7457,313754,0
2013-03-07,8.7279,8.7714,8.6495,8.7279,339103,0
2013-03-08,8.7898,8.8578,8.7633,8.8321,240055,0
2013-03-11,8.823,8.8755,8.7457,8.8321,167707,0
2013-03-12,8.719,8.8457,8.6576,8.7457,208288,0
2013-03-13,8.7279,8.8578,8.6057,8.823,173647,0
2013-03-14,8.823,8.9618,8.823,8.9541,320685,0
2013-03-15,8.9618,8.9618,8.6239,8.6934,727595,0
2013-03-18,8.5707,8.6495,8.1971,8.5367,227206,0
2013-03-19,8.5628,8.6576,8.5014,8.6495,250143,0
2013-03-20,8.7015,8.719,8.5189,8.7015,231314,0
2013-03-21,8.7015,8.7362,8.5887,8.6239,192336,0
2013-03-22,8.6839,8.6934,8.5797,8.6495,387246,0
2013-03-25,8.7098,8.867,8.7015,8.7805,254672,0
2013-03-26,8.8578,8.9103,8.7633,8.9053,181326,0
2013-03-27,8.8055,8.8321,8.6839,8.8321,270618,0
2013-03-28,8.8848,8.9103,8.7934,8.8578,270289,0
2013-04-01,8.8409,8.8495,8.6668,8.7098,375899,0
2013-04-02,8.7805,8.823,8.4319,8.4927,485310,0
2013-04-03,8.5367,8.5367,8.1971,8.2318,317188,0
2013-04-04,8.2318,8.4407,8.2232,8.4407,145305,0
2013-04-05,8.2579,8.3884,8.2058,8.2579,286319,0
2013-04-08,8.1971,8.3971,8.0491,8.3971,185878,0
2013-04-09,8.4146,8.4669,8.3103,8.3363,127374,0
2013-04-10,8.4058,8.6415,8.3796,8.6322,182896,0
2013-04-11,8.6151,8.7898,8.5447,8.5628,230401,0
2013-04-12,8.5628,8.5797,8.3622,8.3971,213913,0
2013-04-15,8.2752,8.4146,7.9358,7.9707,339337,0
2013-04-16,8.11,8.1795,7.9707,8.162,312777,0
2013-04-17,8.0927,8.11,7.8665,7.901,469994,0
2013-04-18,7.9447,8.0491,7.6966,7.7445,414012,0
2013-04-19,7.7359,7.8837,7.6749,7.8316,347336,0
2013-04-22,7.8576,7.8837,7.64,7.8402,304868,0
2013-04-23,7.9272,8.1187,7.9101,8.0578,426731,0
2013-04-24,8.0491,8.1449,8.0315,8.0927,218894,0
2013-04-25,8.1449,8.345,8.136,8.2058,307433,0
2013-04-26,8.2058,8.2058,8.0405,8.1187,214121,0
2013-04-29,8.1883,8.4058,8.0927,8.3884,200154,0
2013-04-30,8.3622,8.5538,8.3102,8.458,317596,0
2013-05-01,8.4407,8.4669,7.9971,8.0142,460778,0
2013-05-02,8.0491,8.2752,8.0101,8.2232,256963,0
2013-05-03,8.3622,8.5628,8.3539,8.4927,391384,0
2013-05-06,8.4755,8.6322,8.4407,8.5707,323694,0
2013-05-07,8.6151,8.6151,8.371,8.4669,237510,0
2013-05-08,8.3884,8.5367,8.1187,8.5367,289812,0
2013-05-09,8.5104,8.6239,8.3539,8.4233,324456,0
2013-05-10,8.4407,8.7633,8.4319,8.7633,506951,0
2013-05-13,8.6239,8.6934,8.5538,8.6239,310542,0
2013-05-14,8.6057,8.6934,8.5447,8.6057,281452,0
2013-05-15,8.5277,8.7098,8.479,8.6495,297493,0
2013-05-16,8.6415,8.7362,8.5014,8.5277,289228,0
2013-05-17,8.5887,8.6576,8.5104,8.6576,216523,0
2013-05-20,8.6495,8.9281,8.5797,8.9185,365293,0
2013-05-21,8.9458,9.0941,8.8755,8.9618,477085,0
2013-05-22,8.9541,9.137,8.8495,8.9103,539921,0
2013-05-23,8.8321,8.9714,8.8055,8.9714,289779,0
2013-05-24,8.9281,9.0845,8.8578,9.0144,315845,0
2013-05-28,9.1533,9.3449,9.0231,9.1793,387375,0
2013-05-29,9.1198,9.2752,9.1027,9.2334,232245,0
2013-05-30,9.2675,9.4329,9.2334,9.4329,274079,0
2013-05-31,9.3519,9.4851,9.2458,9.2645,354343,0
2013-06-03,9.2928,9.546,9.2752,9.3896,540459,0
2013-06-04,9.4153,9.493,9.1456,9.2334,620673,0
2013-06-05,9.1889,9.2486,8.9731,8.9965,309893,0
2013-06-06,9.0135,9.1275,8.8204,9.0304,277400,0
2013-06-07,9.0921,9.1533,8.9005,9.136,163631,0
2013-06-10,9.1889,9.2324,9.0211,9.1793,212965,0
2013-06-11,9.0304,9.2588,8.9515,8.9515,118504,0
2013-06-12,9.0399,9.136,8.8204,8.8204,173682,0
2013-06-13,8.8018,9.0646,8.7419,9.0494,123343,0
2013-06-14,9.0494,9.0646,8.8111,8.8911,157947,0
2013-06-17,9.0304,9.1275,8.8819,8.9695,136755,0
2013-06-18,9.0135,9.1533,8.9787,9.1017,189593,0
2013-06-19,9.1189,9.138,8.7944,8.8018,249516,0
2013-06-20,8.6367,8.6448,8.4873,8.5222,221550,0
2013-06-21,8.5482,8.6888,8.4522,8.6277,636013,0
2013-06-24,8.5753,8.6622,8.382,8.4698,425361,0
2013-06-25,8.5924,8.6972,8.347,8.6186,443739,0
2013-06-26,8.6622,8.6888,8.5222,8.5222,244844,0
2013-06-27,8.5753,8.6531,8.5222,8.5312,286000,0
2013-06-28,8.5697,8.7025,8.5609,8.5968,401956,0
2013-07-01,8.5924,8.7419,8.5924,8.6448,196058,0
2013-07-02,8.6106,8.7592,8.5403,8.6277,149097,0
2013-07-03,8.5924,8.75,8.5403,8.7062,103479,0
2013-07-05,8.9346,8.9787,8.7327,8.9787,171441,0
2013-07-08,8.9965,9.0494,8.8383,8.8467,183101,0
2013-07-09,8.8911,9.1111,8.8911,9.0304,255102,0
2013-07-10,9.0494,9.1706,8.9601,9.0921,361058,0
2013-07-11,9.1985,9.2334,8.9965,9.0304,402115,0
2013-07-12,9.0399,9.1017,9.0135,9.0835,205628,0
2013-07-15,9.1706,9.2588,9.0646,9.1189,352763,0
2013-07-16,9.1533,9.1889,8.8911,9.1017,316538,0
2013-07-17,9.1889,9.2235,9.0742,9.1017,275723,0
2013-07-18,9.1618,9.1706,9.0399,9.0646,288140,0
2013-07-19,9.057,9.1189,9.0135,9.057,290476,0
2013-07-22,9.0835,9.1618,9.0304,9.1017,184654,0
2013-07-23,9.1706,9.2235,9.0921,9.1017,304120,0
2013-07-24,9.1889,9.1889,8.8911,8.9346,296544,0
2013-07-25,8.9254,9.1314,8.9159,9.0399,352507,0
2013-07-26,8.9254,9.0135,8.8467,8.9069,206976,0
2013-07-29,8.8204,8.9695,8.6801,8.7419,268858,0
2013-07-30,8.8018,8.8175,8.6186,8.6531,253323,0
2013-07-31,8.6709,8.6888,8.5482,8.6106,295179,0
2013-08-01,8.6801,8.75,8.5707,8.7062,225485,0
2013-08-02,8.6622,8.6801,8.4873,8.5482,372993,0
2013-08-05,8.5403,8.8111,8.5048,8.8111,352085,0
2013-08-06,8.8111,8.8111,8.6106,8.6367,203371,0
2013-08-07,8.5835,8.6448,8.4873,8.5135,170662,0
2013-08-08,8.6186,8.6801,8.5222,8.5924,283676,0
2013-08-09,8.3994,8.3994,8.0226,8.1715,833293,0
2013-08-12,8.0402,8.3033,8.0312,8.1978,342096,0
2013-08-13,8.233,8.2417,8.1542,8.2068,223092,0
2013-08-14,8.1803,8.2768,8.1803,8.1891,262336,0
2013-08-15,8.0749,8.1103,7.8473,7.8648,247268,0
2013-08-16,7.8737,7.9611,7.8296,7.8296,179034,0
2013-08-19,7.8473,7.891,7.8209,7.8296,220950,0
2013-08-20,7.856,7.9786,7.8123,7.9086,171272,0
2013-08-21,7.856,7.9786,7.799,7.8648,183579,0
2013-08-22,7.891,8.0226,7.8737,7.9874,135696,0
2013-08-23,7.9965,7.9965,7.8823,7.9348,167670,0
2013-08-26,7.9348,8.0226,7.8954,7.9965,108261,0
2013-08-27,7.8823,7.904,7.8209,7.8648,243630,0
2013-08-28,8.0312,8.0664,7.8251,7.8648,237388,0
2013-08-29,7.8648,8.0226,7.8648,7.9611,127782,0
2013-08-30,7.9871,8.0401,7.7662,7.775,250220,0
2013-09-03,8.0341,8.0784,7.6625,7.7333,275698,0
2013-09-04,7.7686,7.9895,7.7686,7.9456,321134,0
2013-09-05,7.9721,8.0784,7.8835,8.0076,133403,0
2013-09-06,8.0784,8.1049,7.8661,8.0871,216801,0
2013-09-09,8.1225,8.1932,8.0607,8.1758,188341,0
2013-09-10,8.2288,8.3349,8.167,8.282,177938,0
2013-09-11,8.282,8.4056,8.2639,8.3349,106082,0
2013-09-12,8.3527,8.379,8.2022,8.2288,141544,0
2013-09-13,8.282,8.3967,8.1402,8.2375,91674,0
2013-09-16,8.3967,8.3967,8.1932,8.2288,178874,0
2013-09-17,8.2288,8.3085,8.1844,8.2288,144118,0
2013-09-18,8.2463,8.3701,8.1402,8.3085,125033,0
2013-09-19,8.3439,8.3822,8.2553,8.3171,86754,0
2013-09-20,8.3085,8.3085,8.1049,8.2109,563212,0
2013-09-23,8.2553,8.2907,8.0871,8.167,555911,0
2013-09-24,8.2199,8.2907,8.1579,8.1758,308541,0
2013-09-25,8.1758,8.282,8.1225,8.2022,325109,0
2013-09-26,8.2109,8.2375,8.167,8.2288,184560,0
2013-09-27,8.1491,8.2288,8.0784,8.1758,194785,0
2013-09-30,8.1403,8.3188,8.0956,8.301,323585,0
2013-10-01,8.2553,8.3171,8.2022,8.2996,313288,0
2013-10-02,8.2375,8.2728,8.1225,8.2109,152237,0
2013-10-03,8.167,8.2639,8.0341,8.1312,390028,0
2013-10-04,8.1136,8.2109,8.1049,8.2022,106804,0
2013-10-07,8.1136,8.1844,8.0958,8.1402,204114,0
2013-10-08,8.1758,8.1758,7.9895,8.0341,232818,0
2013-10-09,8.0958,8.1491,7.9721,8.0164,196753,0
2013-10-10,8.167,8.2287,8.1491,8.1844,135081,0
2013-10-11,8.1402,8.2907,8.0519,8.2728,234610,0
2013-10-14,8.2375,8.3439,8.2375,8.3085,235136,0
2013-10-15,8.2553,8.3349,8.1844,8.2022,199512,0
2013-10-16,8.2728,8.326,8.1402,8.2109,220840,0
2013-10-17,8.2022,8.2728,8.1579,8.2288,239035,0
2013-10-18,8.3085,8.4411,8.1932,8.4056,348098,0
2013-10-21,8.45,8.5296,8.4322,8.4411,298707,0
2013-10-22,8.5384,8.6005,8.4411,8.4587,280740,0
2013-10-23,8.4145,8.4587,8.2728,8.3349,293399,0
2013-10-24,8.4233,8.5564,8.379,8.5206,313172,0
2013-10-25,8.5825,8.6186,8.5029,8.5736,309624,0
2013-10-28,8.5915,8.6801,8.5206,8.6097,269663,0
2013-10-29,8.6267,8.7245,8.6097,8.7062,299275,0
2013-10-30,8.7419,8.7592,8.5825,8.5915,183542,0
2013-10-31,8.6406,8.6934,8.586,8.5949,209692,0
2013-11-01,8.5119,8.5384,8.326,8.3527,337701,0
2013-11-04,8.4056,8.4587,8.3701,8.45,273051,0
2013-11-05,8.379,8.3879,8.2199,8.3615,394436,0
2013-11-06,8.4411,8.4411,8.2639,8.3615,211345,0
2013-11-07,8.379,8.4411,8.2553,8.3171,298707,0
2013-11-08,8.379,8.6186,8.3439,8.5473,467559,0
2013-11-11,8.4941,8.6622,8.45,8.6531,351394,0
2013-11-12,8.6359,8.7337,8.6097,8.6888,249772,0
2013-11-13,8.5825,8.8304,8.5296,8.8025,355331,0
2013-11-14,8.9365,9.1399,8.5564,9.114,847871,0
2013-11-15,9.1743,9.212,8.9272,9.0607,721176,0
2013-11-18,9.0334,9.1573,8.9365,9.0162,591315,0
2013-11-19,9.0428,9.1056,8.8651,8.9365,399573,0
2013-11-20,8.9458,9.0524,8.8651,8.8745,350584,0
2013-11-21,8.9272,9.0428,8.9103,9.0068,423594,0
2013-11-22,9.0607,9.1573,8.9901,9.1573,529934,0
2013-11-25,9.2034,9.2549,9.1228,9.1314,411954,0
2013-11-26,9.1314,9.2284,9.114,9.1399,551647,0
2013-11-27,9.1841,9.4329,9.0777,9.4045,393078,0
2013-11-29,9.559,9.586,9.4094,9.4242,181395,0
2013-12-02,9.3704,9.4761,9.096,9.1666,421449,0
2013-12-03,9.2024,9.3886,9.1832,9.3529,479136,0
2013-12-04,9.2635,9.3704,9.0504,9.1218,184387,0
2013-12-05,9.1218,9.1832,9.0504,9.0951,345331,0
2013-12-06,9.2198,9.2635,9.1832,9.2198,328397,0
2013-12-09,9.2198,9.2635,9.1389,9.212,314820,0
2013-12-10,9.1832,9.1927,8.9601,9.1304,378642,0
2013-12-11,9.1218,9.1476,8.9337,9.0588,428440,0
2013-12-12,9.0409,9.0588,8.915,8.9245,325651,0
2013-12-13,8.9695,9.0135,8.8175,8.8902,340284,0
2013-12-16,9.1563,9.1563,8.8363,8.9881,374813,0
2013-12-17,9.0135,9.2024,8.9245,9.1734,218145,0
2013-12-18,9.2198,9.2898,9.0588,9.2536,259084,0
2013-12-19,9.2536,9.2732,9.1389,9.1389,219941,0
2013-12-20,9.1304,9.3529,9.1304,9.2458,821659,0
2013-12-23,9.2732,9.495,9.2732,9.4242,355873,0
2013-12-24,9.4681,9.531,9.4329,9.4329,120567,0
2013-12-26,9.504,9.513,9.3362,9.3794,145468,0
2013-12-27,9.4242,9.4242,9.3084,9.3794,116082,0
2013-12-30,9.4055,9.4329,9.3084,9.3362,162516,0
2013-12-31,9.3269,9.3794,9.3084,9.3519,227456,0
2014-01-02,9.344,9.3529,9.1832,9.2898,209943,0
2014-01-03,9.2898,9.3886,9.2381,9.3794,321962,0
2014-01-06,9.3965,9.3965,9.2732,9.3617,371128,0
2014-01-07,9.3704,9.4517,9.344,9.4329,250348,0
2014-01-08,9.4517,9.4781,9.1304,9.1476,858562,0
2014-01-09,9.1218,9.344,9.0761,9.1656,354752,0
2014-01-10,9.1389,9.2198,9.0855,9.1927,220614,0
2014-01-13,9.1656,9.2024,8.915,8.9881,183825,0
2014-01-14,9.0504,9.4242,8.915,9.3965,480257,0
2014-01-15,9.4055,9.629,9.3529,9.55,494498,0
2014-01-16,9.4851,9.559,9.3016,9.4329,303017,0
2014-01-17,9.3704,9.4517,9.2812,9.3182,218819,0
2014-01-21,9.4242,9.4781,9.3182,9.3794,308096,0
2014-01-22,9.4153,9.531,9.4153,9.4781,208163,0
2014-01-23,9.4153,9.495,9.3617,9.495,246857,0
2014-01-24,9.4851,9.4851,9.1389,9.2198,308992,0
2014-01-27,9.2458,9.2732,9.0409,9.1389,410943,0
2014-01-28,9.1218,9.2812,8.9881,9.0068,334634,0
2014-01-29,8.9601,9.0135,8.8529,8.9245,385148,0
2014-01-30,9.0221,9.1832,8.9337,9.1389,376061,0
2014-01-31,8.9337,9.2198,8.8267,9.0504,397373,0
2014-02-03,8.9974,9.1656,8.8447,8.8809,454391,0
2014-02-04,8.8985,9.0135,8.8717,8.9432,419188,0
2014-02-05,8.9432,8.9561,8.7199,8.8447,364050,0
2014-02-06,8.8624,8.9337,8.7199,8.8447,391563,0
2014-02-07,8.8809,9.0761,8.7289,8.7289,648919,0
2014-02-10,8.6839,8.7473,8.4078,8.7382,794126,0
2014-02-11,8.7473,8.8829,8.6133,8.7289,343357,0
2014-02-12,8.7649,8.9881,8.7473,8.9787,730560,0
2014-02-13,8.9432,9.3704,8.8857,9.3704,788400,0
2014-02-14,9.3886,9.55,9.3182,9.495,604721,0
2014-02-18,9.3362,9.495,9.2812,9.4329,466451,0
2014-02-19,9.3704,9.4417,9.2732,9.3182,335217,0
2014-02-20,9.3269,9.4417,9.185,9.3704,531144,0
2014-02-21,9.3704,9.3886,9.1656,9.1734,372725,0
2014-02-24,9.1656,9.2635,9.1218,9.1656,905287,0
2014-02-25,9.1476,9.2284,9.0588,9.2284,509807,0
2014-02-26,9.1734,9.3965,9.1734,9.3182,490082,0
2014-02-27,9.2536,9.3965,9.1505,9.3362,273921,0
2014-02-28,9.3362,9.4055,9.1927,9.2449,334397,0
2014-03-03,9.1304,9.212,8.9448,9.0855,192345,0
2014-03-04,9.3617,9.4607,9.1047,9.4242,731720,0
2014-03-05,9.4242,9.496,9.3965,9.4861,372616,0
2014-03-06,9.496,9.747,9.4781,9.703,332681,0
2014-03-07,9.728,9.747,9.639,9.703,260584,0
2014-03-10,9.648,9.884,9.51,9.81,912133,0
2014-03-11,9.856,9.879,9.688,9.846,613223,0
2014-03-12,9.801,9.955,9.792,9.917,384086,0
2014-03-13,9.937,10,9.648,9.686,398591,0
2014-03-14,9.631,9.792,9.613,9.622,198499,0
2014-03-17,9.728,9.846,9.639,9.728,279878,0
2014-03-18,9.792,10.198,9.792,10.198,710671,0
2014-03-19,10.161,10.189,10.045,10.152,274387,0
2014-03-20,10.18,10.222,10.08,10.198,387593,0
2014-03-21,10.231,10.431,10.152,10.278,779331,0
2014-03-24,10.332,10.456,10.18,10.222,477568,0
2014-03-25,10.259,10.447,10.071,10.144,314394,0
2014-03-26,10.206,10.269,9.747,9.747,398817,0
2014-03-27,9.721,9.829,9.551,9.578,268853,0
2014-03-28,9.587,9.81,9.496,9.587,277745,0
2014-03-31,9.622,9.884,9.622,9.819,321164,0
2014-04-01,9.846,9.992,9.748,9.982,271748,0
2014-04-02,9.972,10.115,9.9,10.098,206431,0
2014-04-03,10.098,10.305,10.071,10.171,306104,0
2014-04-04,10.305,10.332,9.747,9.846,356833,0
2014-04-07,9.819,9.884,9.622,9.747,277723,0
2014-04-08,9.687,9.937,9.686,9.721,456956,0
2014-04-09,9.792,10.144,9.792,10.025,426230,0
2014-04-10,9.992,10.124,9.703,9.756,452905,0
2014-04-11,9.756,9.856,9.603,9.648,521368,0
2014-04-14,9.712,9.756,9.541,9.578,436151,0
2014-04-15,9.587,9.737,9.343,9.678,449606,0
2014-04-16,9.703,9.721,9.505,9.648,353026,0
2014-04-17,9.648,9.824,9.613,9.756,163349,0
2014-04-21,9.766,9.829,9.668,9.721,179632,0
2014-04-22,9.721,10.124,9.721,10.115,316571,0
2014-04-23,10.063,10.129,9.884,9.892,290117,0
2014-04-24,9.982,10.011,9.792,9.9,358239,0
2014-04-25,9.829,9.846,9.496,9.587,354420,0
2014-04-28,9.622,9.686,9.2179,9.3704,371399,0
2014-04-29,9.4329,9.4681,9.0636,9.0825,432722,0
2014-04-30,9.056,9.1907,8.9298,9.1907,463102,0
2014-05-01,9.1726,9.3519,9.0106,9.2179,515508,0
2014-05-02,9.1285,9.2888,9.0864,9.137,223472,0
2014-05-05,9.0636,9.2004,8.9749,9.1812,405050,0
2014-05-06,9.1111,9.137,8.8311,8.84,538514,0
2014-05-07,8.867,8.8857,8.6341,8.8127,350867,0
2014-05-08,8.8035,8.8762,8.6067,8.6785,396285,0
2014-05-09,7.87,9.1111,7.861,8.9113,998605,0
2014-05-12,8.9571,9.3607,8.8529,8.9842,1037249,0
2014-05-13,8.9655,9.038,8.7592,8.7592,431036,0
2014-05-14,8.7053,8.7236,8.3911,8.4091,383546,0
2014-05-15,8.3731,8.4181,8.2113,8.2742,687091,0
2014-05-16,8.2831,8.4,8.1667,8.3013,387001,0
2014-05-19,8.2384,8.4901,8.17,8.3911,611613,0
2014-05-20,8.3911,8.3911,8.0855,8.1667,469835,0
2014-05-21,8.2295,8.3283,8.1125,8.2831,299858,0
2014-05-22,8.2653,8.4901,8.2653,8.3554,645611,0
2014-05-23,8.2831,8.454,8.2473,8.4361,276419,0
2014-05-27,8.9393,8.9842,8.3786,8.8083,816854,0
2014-05-28,8.7685,8.7778,8.6785,8.7327,489785,0
2014-05-29,8.8035,8.8035,8.6694,8.7236,650212,0
2014-05-30,8.7592,8.8035,8.6785,8.7236,373316,0
2014-06-02,8.6898,8.7327,8.4405,8.445,317391,0
2014-06-03,8.4361,8.5079,8.2761,8.3821,510399,0
2014-06-04,8.3458,8.5272,8.3188,8.509,215714,0
2014-06-05,8.509,8.6811,8.4093,8.5635,441555,0
2014-06-06,8.6359,8.7354,8.5724,8.6267,373999,0
2014-06-09,8.6359,8.8073,8.6359,8.7448,387704,0
2014-06-10,8.7263,8.7982,8.6906,8.7633,535548,0
2014-06-11,8.7448,8.7982,8.6988,8.7633,392770,0
2014-06-12,8.7724,8.8073,8.5724,8.6448,187128,0
2014-06-13,8.7633,8.8902,8.6267,8.8438,562103,0
2014-06-16,8.7982,8.944,8.7814,8.8529,409954,0
2014-06-17,8.8809,9.0249,8.8073,8.9901,560297,0
2014-06-18,8.9714,9.0304,8.8529,8.9346,243933,0
2014-06-19,8.9901,9.0534,8.9346,8.9618,473632,0
2014-06-20,9.0249,9.0534,8.9159,9.0068,765561,0
2014-06-23,9.0068,9.0344,8.8995,8.9525,373578,0
2014-06-24,8.9069,8.9901,8.8258,8.8809,489207,0
2014-06-25,8.8073,9.0344,8.7537,9.0068,400853,0
2014-06-26,8.9901,9.0068,8.8165,8.9901,217759,0
2014-06-27,9.3342,9.4781,9.3202,9.3597,1293627,0
2014-06-30,9.4871,9.769,9.2878,9.759,848853,0
2014-07-01,9.787,10.109,9.787,9.987,627556,0
2014-07-02,9.977,10.059,9.841,9.85,476066,0
2014-07-03,9.869,9.968,9.869,9.932,123906,0
2014-07-07,9.841,9.951,9.641,9.706,570383,0
2014-07-08,9.679,9.748,9.497,9.66,446462,0
2014-07-09,9.697,9.769,9.595,9.65,421989,0
2014-07-10,9.4607,9.641,9.4153,9.533,321562,0
2014-07-11,9.533,9.561,9.4329,9.4517,259144,0
2014-07-14,9.561,9.623,9.4242,9.4681,272734,0
2014-07-15,9.4781,9.4871,9.2705,9.3342,219164,0
2014-07-16,9.3886,9.4781,9.2344,9.3074,243158,0
2014-07-17,9.2159,9.2977,9.1793,9.2159,282739,0
2014-07-18,9.1889,9.3886,9.1889,9.3695,311935,0
2014-07-21,9.3074,9.4055,9.2705,9.3342,387129,0
2014-07-22,9.3886,9.4242,9.3282,9.4015,156349,0
2014-07-23,9.3965,9.4242,9.2705,9.2792,304265,0
2014-07-24,9.2878,9.3886,9.2506,9.3074,488753,0
2014-07-25,9.2082,9.2607,8.9901,9.1255,437251,0
2014-07-28,9.0892,9.1515,8.9346,9.1083,305695,0
2014-07-29,9.1426,9.2159,9.1083,9.1889,388206,0
2014-07-30,9.2429,9.3342,9.1889,9.2977,335848,0
2014-07-31,9.1793,9.2792,9.1208,9.2245,374377,0
2014-08-01,9.4329,9.86,9.3162,9.552,749382,0
2014-08-04,9.561,9.67,9.4242,9.57,363700,0
2014-08-05,9.533,9.585,9.3695,9.4781,283672,0
2014-08-06,9.4242,9.723,9.4242,9.687,403895,0
2014-08-07,9.687,9.787,9.4607,9.4781,274838,0
2014-08-08,9.4607,9.506,9.4055,9.496,200679,0
2014-08-11,9.496,9.759,9.4437,9.679,237125,0
2014-08-12,9.623,9.697,9.4567,9.533,161717,0
2014-08-13,9.533,9.687,9.525,9.595,136740,0
2014-08-14,9.595,9.67,9.587,9.615,112809,0
2014-08-15,9.67,9.813,9.579,9.706,283690,0
2014-08-18,9.759,9.904,9.715,9.895,224597,0
2014-08-19,9.904,9.968,9.888,9.951,198320,0
2014-08-20,9.895,9.968,9.869,9.932,184471,0
2014-08-21,9.968,10.041,9.813,10.031,231040,0
2014-08-22,9.987,10.15,9.959,10.104,295587,0
2014-08-25,10.141,10.15,10.004,10.012,222332,0
2014-08-26,10.004,10.158,9.987,10.121,287402,0
2014-08-27,10.131,10.286,10.054,10.104,184155,0
2014-08-28,10.121,10.257,10.021,10.195,195660,0
2014-08-29,10.212,10.286,10.143,10.276,180016,0
2014-09-02,10.331,10.447,10.293,10.411,204864,0
2014-09-03,10.485,10.513,10.256,10.367,461431,0
2014-09-04,10.385,10.541,10.287,10.347,220120,0
2014-09-05,10.285,10.403,10.227,10.312,196491,0
2014-09-08,10.285,10.376,10.211,10.285,554594,0
2014-09-09,10.292,10.292,10.073,10.092,343887,0
2014-09-10,10.082,10.193,10.042,10.166,370597,0
2014-09-11,10.073,10.247,10.017,10.22,510002,0
2014-09-12,10.247,10.247,9.864,9.927,303370,0
2014-09-15,9.917,9.917,9.725,9.753,223830,0
2014-09-16,9.699,9.808,9.597,9.789,184093,0
2014-09-17,9.763,9.937,9.763,9.899,255796,0
2014-09-18,9.845,10.064,9.763,10.056,347937,0
2014-09-19,10.128,10.338,10.037,10.064,1181291,0
2014-09-22,9.983,10.047,9.855,9.899,577108,0
2014-09-23,9.874,10.092,9.782,9.917,424514,0
2014-09-24,9.973,10.092,9.956,10.001,311656,0
2014-09-25,10.008,10.008,9.753,9.799,917543,0
2014-09-26,9.808,9.907,9.773,9.827,336463,0
2014-09-29,9.744,9.803,9.625,9.734,354286,0
2014-09-30,9.699,9.717,9.572,9.607,443296,0
2014-10-01,9.572,9.717,9.4771,9.563,444543,0
2014-10-02,9.589,9.817,9.544,9.789,280881,0
2014-10-03,9.874,9.874,9.773,9.773,205582,0
2014-10-06,9.789,9.817,9.589,9.589,305350,0
2014-10-07,9.563,9.782,9.4153,9.4153,903177,0
2014-10-08,9.3794,9.725,9.2918,9.709,625036,0
2014-10-09,9.725,9.725,9.2869,9.3064,478464,0
2014-10-10,9.2695,9.339,8.9862,9.0221,675302,0
2014-10-13,9.0221,9.3249,8.9675,9.0409,384887,0
2014-10-14,9.1056,9.4252,9.1056,9.2235,361424,0
2014-10-15,9.0135,9.507,8.9675,9.4527,394144,0
2014-10-16,9.2782,9.699,9.0504,9.673,409226,0
2014-10-17,9.817,9.864,9.589,9.653,596953,0
2014-10-20,9.563,9.744,9.563,9.744,270597,0
2014-10-21,9.864,10.001,9.808,9.993,179270,0
2014-10-22,10.037,10.056,9.734,9.799,463909,0
2014-10-23,9.927,10.403,9.917,10.312,363683,0
2014-10-24,10.376,10.475,10.275,10.317,178893,0
2014-10-27,10.22,10.347,10.193,10.312,170650,0
2014-10-28,10.394,10.741,10.357,10.741,263886,0
2014-10-29,10.704,10.894,10.666,10.787,261139,0
2014-10-30,10.713,10.96,10.533,10.943,454906,0
2014-10-31,11.181,11.363,11.079,11.272,497134,0
2014-11-03,11.272,11.391,10.891,10.906,471766,0
2014-11-04,10.817,11.062,10.787,10.96,332727,0
2014-11-05,10.76,11.007,10.357,10.915,577796,0
2014-11-06,10.896,10.969,10.832,10.906,239308,0
2014-11-07,10.915,10.915,10.622,10.751,352618,0
2014-11-10,10.777,10.924,10.76,10.877,243511,0
2014-11-11,10.868,10.886,10.704,10.823,370135,0
2014-11-12,10.797,11.097,10.686,11.079,382384,0
2014-11-13,11.181,11.755,11.018,11.472,1317733,0
2014-11-14,11.426,11.535,11.194,11.335,556970,0
2014-11-17,11.282,11.372,10.924,10.933,369661,0
2014-11-18,10.943,11.052,10.797,10.807,636266,0
2014-11-19,10.823,10.896,10.523,10.533,443600,0
2014-11-20,10.513,10.676,10.376,10.659,304993,0
2014-11-21,10.787,10.787,10.431,10.495,279598,0
2014-11-24,10.495,10.713,10.439,10.686,283643,0
2014-11-25,10.76,10.777,10.475,10.513,330305,0
2014-11-26,10.485,10.915,10.456,10.886,324497,0
2014-11-28,10.969,10.969,10.666,10.704,156473,0
2014-12-01,10.651,10.731,10.447,10.504,391951,0
2014-12-02,10.557,10.676,10.447,10.659,314452,0
2014-12-03,10.659,10.981,10.659,10.853,1065863,0
2014-12-04,10.853,10.908,10.724,10.778,265033,0
2014-12-05,10.824,11.065,10.742,11.037,365867,0
2014-12-08,10.972,11.415,10.963,11.21,466947,0
2014-12-09,11.119,11.517,11,11.508,484456,0
2014-12-10,11.48,11.534,11.201,11.248,559908,0
2014-12-11,11.322,11.517,11.248,11.258,279597,0
2014-12-12,11.119,11.379,11.019,11.168,207678,0
2014-12-15,11.268,11.465,11.046,11.1,314675,0
2014-12-16,11.119,11.441,11.019,11.158,388946,0
2014-12-17,11.177,11.47,11.065,11.406,363069,0
2014-12-18,11.543,11.728,11.424,11.534,270611,0
2014-12-19,11.524,11.673,11.331,11.591,664505,0
2014-12-22,11.508,11.682,11.432,11.673,413092,0
2014-12-23,11.774,11.804,11.563,11.69,298249,0
2014-12-24,11.682,11.765,11.619,11.682,201224,0
2014-12-26,11.736,12.064,11.682,12.005,231477,0
2014-12-29,12.06,12.06,11.813,11.875,325215,0
2014-12-30,11.804,11.885,11.637,11.728,237985,0
2014-12-31,11.804,11.967,11.746,11.755,258272,0
2015-01-02,11.865,11.904,11.543,11.628,244095,0
2015-01-05,11.553,11.784,11.517,11.682,325697,0
2015-01-06,11.682,11.682,11.148,11.248,330577,0
2015-01-07,11.314,11.369,11.194,11.248,376460,0
2015-01-08,11.369,11.69,11.341,11.543,268621,0
2015-01-09,11.517,11.644,11.424,11.489,176202,0
2015-01-12,11.45,11.47,11.22,11.295,233308,0
2015-01-13,11.424,11.774,11.238,11.331,321592,0
2015-01-14,11.158,11.379,11.158,11.314,187762,0
2015-01-15,11.331,11.499,11.158,11.229,308044,0
2015-01-16,11.177,11.649,11.148,11.524,498105,0
2015-01-20,11.563,11.654,11.341,11.619,253763,0
2015-01-21,11.45,11.673,11.388,11.601,229952,0
2015-01-22,11.673,12.06,11.397,12.043,312534,0
2015-01-23,12.06,12.078,11.848,12.052,256336,0
2015-01-26,12.005,12.273,11.848,12.226,669999,0
2015-01-27,12.096,12.199,11.941,12.116,241356,0
2015-01-28,12.189,12.263,11.794,11.821,312365,0
2015-01-29,11.865,12.244,11.865,12.244,240325,0
2015-01-30,12.164,12.244,11.848,11.904,343977,0
2015-02-02,11.923,12.078,11.709,12.052,237057,0
2015-02-03,12.096,12.393,12.027,12.144,407344,0
2015-02-04,12.096,12.3,12.078,12.29,225673,0
2015-02-05,12.374,12.43,12.06,12.328,263208,0
2015-02-06,11.664,11.875,11.083,11.664,1326433,0
2015-02-09,11.563,11.563,11.139,11.229,583855,0
2015-02-10,11.22,11.369,11.139,11.148,446310,0
2015-02-11,11.158,11.258,10.953,11.019,278439,0
2015-02-12,11.009,11.119,10.888,11.1,327134,0
2015-02-13,11.129,11.258,10.926,11.139,288252,0
2015-02-17,11.109,11.238,10.936,11.065,338093,0
2015-02-18,11.056,11.158,10.953,11.109,213643,0
2015-02-19,11.092,11.148,11,11.119,164123,0
2015-02-20,11.148,11.287,11.083,11.278,278007,0
2015-02-23,11.177,11.185,10.953,11.1,211809,0
2015-02-24,11.1,11.177,11.037,11.083,164365,0
2015-02-25,11.056,11.1,10.936,11.019,325300,0
2015-02-26,11.019,11.083,10.954,11.083,186515,0
2015-02-27,11.074,11.139,10.972,11.065,153874,0
2015-03-02,11.119,11.379,11.083,11.36,245001,0
2015-03-03,11.278,11.36,11.037,11.119,193158,0
2015-03-04,11.074,11.139,10.952,11.027,139932,0
2015-03-05,11.074,11.109,10.934,11.1,196935,0
2015-03-06,10.989,11.139,10.637,10.672,179618,0
2015-03-09,10.729,10.86,10.599,10.682,300082,0
2015-03-10,10.589,10.72,10.507,10.628,262650,0
2015-03-11,10.682,10.896,10.507,10.785,328046,0
2015-03-12,10.868,10.971,10.72,10.934,157032,0
2015-03-13,10.952,11.1,10.851,11.036,152731,0
2015-03-16,11.158,11.269,11.055,11.1,269858,0
2015-03-17,11.036,11.1,10.915,10.952,208981,0
2015-03-18,10.944,10.971,10.637,10.877,174779,0
2015-03-19,10.86,11.109,10.692,11.074,120141,0
2015-03-20,11.139,11.239,11.027,11.148,464642,0
2015-03-23,11.279,11.605,11.168,11.557,350526,0
2015-03-24,11.528,11.547,11.343,11.399,210702,0
2015-03-25,11.418,11.435,10.795,11.018,583706,0
2015-03-26,10.915,10.98,10.749,10.841,280614,0
2015-03-27,10.886,11.045,10.647,10.886,196504,0
2015-03-30,10.952,10.989,10.785,10.868,180156,0
2015-03-31,10.815,10.868,10.701,10.815,144604,0
2015-04-01,10.805,10.851,10.672,10.766,126162,0
2015-04-02,10.868,10.98,10.749,10.785,111427,0
2015-04-06,10.701,10.915,10.701,10.822,147459,0
2015-04-07,10.831,10.877,10.692,10.701,108030,0
2015-04-08,10.672,10.775,10.517,10.599,300942,0
2015-04-09,10.618,10.749,10.449,10.637,105508,0
2015-04-10,10.692,10.758,10.628,10.637,192633,0
2015-04-13,10.655,10.877,10.655,10.785,127991,0
2015-04-14,10.749,10.86,10.682,10.766,100457,0
2015-04-15,10.795,11.065,10.785,10.924,134550,0
2015-04-16,10.971,11.083,10.766,10.831,185197,0
2015-04-17,10.729,10.729,10.283,10.404,167896,0
2015-04-20,10.477,10.682,10.322,10.628,118217,0
2015-04-21,10.647,10.72,10.404,10.477,234785,0
2015-04-22,10.385,10.477,10.254,10.441,133946,0
2015-04-23,10.376,10.487,10.254,10.338,155741,0
2015-04-24,10.302,10.477,10.115,10.134,136594,0
2015-04-27,10.2,10.477,10.079,10.245,204464,0
2015-04-28,10.254,10.444,10.182,10.413,172023,0
2015-04-29,10.367,10.458,10.283,10.338,105405,0
2015-04-30,10.254,10.347,9.885,10.004,270934,0
2015-05-01,10.245,10.663,10.172,10.283,402151,0
2015-05-04,10.292,10.487,10.292,10.404,207692,0
2015-05-05,10.395,10.477,10.162,10.182,235765,0
2015-05-06,10.245,10.245,10.107,10.226,161917,0
2015-05-07,10.245,10.395,10.235,10.273,197109,0
2015-05-08,10.385,10.527,10.264,10.376,97552,0
2015-05-11,10.338,10.517,10.312,10.322,126592,0
2015-05-12,10.283,10.302,10.115,10.264,142613,0
2015-05-13,10.302,10.404,10.107,10.245,140994,0
2015-05-14,10.235,10.449,10.235,10.441,198979,0
2015-05-15,10.369,10.561,10.369,10.537,114334,0
2015-05-18,10.517,10.775,10.46,10.71,143077,0
2015-05-19,10.739,10.739,10.385,10.413,162562,0
2015-05-20,10.423,10.561,10.338,10.487,105942,0
2015-05-21,10.497,10.551,10.367,10.449,103898,0
2015-05-22,10.423,10.497,10.312,10.395,92822,0
2015-05-26,10.322,10.423,10.115,10.235,143572,0
2015-05-27,10.254,10.507,10.218,10.385,153698,0
2015-05-28,10.385,10.551,10.338,10.537,109210,0
2015-05-29,10.517,10.628,10.312,10.449,128744,0
2015-06-01,10.561,10.971,10.561,10.952,272988,0
2015-06-02,10.886,11.018,10.785,10.934,434272,0
2015-06-03,10.934,11.102,10.924,11.046,158684,0
2015-06-04,11.046,11.195,10.876,10.98,130210,0
2015-06-05,10.944,11.028,10.794,11.019,182996,0
2015-06-08,10.971,10.971,10.718,10.737,210296,0
2015-06-09,10.718,10.784,10.577,10.68,86710,0
2015-06-10,10.757,11.121,10.757,11.056,167086,0
2015-06-11,11.056,11.131,10.915,11.019,113046,0
2015-06-12,10.876,11.019,10.876,10.962,103122,0
2015-06-15,10.906,11.009,10.7,10.98,152605,0
2015-06-16,10.859,11.019,10.757,11.009,138527,0
2015-06-17,11.028,11.084,10.962,10.98,104083,0
2015-06-18,11.037,11.214,10.934,11.14,230772,0
2015-06-19,11.111,11.291,11.111,11.262,337199,0
2015-06-22,11.291,11.497,11.242,11.431,211364,0
2015-06-23,11.431,11.448,11.282,11.393,248614,0
2015-06-24,11.375,11.506,11.309,11.431,188861,0
2015-06-25,11.516,11.656,11.328,11.591,228959,0
2015-06-26,11.553,11.591,11.328,11.439,670879,0
2015-06-29,11.204,11.337,10.84,10.876,299875,0
2015-06-30,10.952,10.971,10.69,10.737,218041,0
2015-07-01,10.84,10.934,10.661,10.708,186834,0
2015-07-02,10.718,10.896,10.68,10.876,103975,0
2015-07-06,10.804,10.971,10.69,10.85,144713,0
2015-07-07,10.814,10.814,10.454,10.727,200912,0
2015-07-08,10.596,10.757,10.503,10.7,251246,0
2015-07-09,10.814,10.886,10.541,10.606,203578,0
2015-07-10,10.747,10.876,10.454,10.85,162307,0
2015-07-13,10.85,11.019,10.784,10.99,175104,0
2015-07-14,11.037,11.075,10.906,11.009,126226,0
2015-07-15,11.046,11.066,10.718,10.814,110063,0
2015-07-16,10.84,10.924,10.68,10.814,197073,0
2015-07-17,10.859,10.859,10.625,10.718,122424,0
2015-07-20,10.69,10.718,10.474,10.503,188861,0
2015-07-21,10.503,10.634,10.316,10.343,142687,0
2015-07-22,10.277,10.277,10.043,10.185,79234,0
2015-07-23,10.258,10.4,9.95,10.118,106854,0
2015-07-24,10.071,10.22,9.799,9.799,138635,0
2015-07-27,9.752,9.893,9.659,9.687,162094,0
2015-07-28,9.669,9.772,9.4627,9.706,205924,0
2015-07-29,9.687,9.866,9.584,9.789,84673,0
2015-07-30,9.762,9.988,9.762,9.978,90325,0
2015-07-31,10.023,10.033,9.846,9.893,114853,0
2015-08-03,9.846,9.93,9.096,9.1056,300503,0
2015-08-04,9.096,9.2549,9.0768,9.115,181077,0
2015-08-05,9.1609,9.528,9.1609,9.4701,300515,0
2015-08-06,9.537,9.537,9.3142,9.508,181709,0
2015-08-07,9.91,11.019,9.91,10.533,536831,0
2015-08-10,10.634,10.952,10.541,10.727,287717,0
2015-08-11,10.533,10.794,10.533,10.568,238394,0
2015-08-12,10.503,10.503,10.258,10.362,473169,0
2015-08-13,10.39,10.418,10.156,10.194,324188,0
2015-08-14,10.147,10.4,9.997,10.372,267029,0
2015-08-17,10.372,10.408,10.22,10.258,242503,0
2015-08-18,10.258,10.277,9.799,9.885,214562,0
2015-08-19,9.856,10.014,9.591,9.836,186728,0
2015-08-20,9.723,9.997,9.649,9.715,233758,0
2015-08-21,9.518,9.866,9.518,9.723,214349,0
2015-08-24,9.2645,9.885,9.0674,9.3866,269500,0
2015-08-25,9.639,9.659,9.3026,9.3211,155164,0
2015-08-26,9.547,9.575,9.2732,9.537,189607,0
2015-08-27,9.584,9.687,9.3675,9.621,206244,0
2015-08-28,9.528,9.817,9.528,9.762,157082,0
2015-08-31,9.649,9.817,9.591,9.732,171798,0
2015-09-01,9.584,9.799,9.4627,9.4801,264578,0
2015-09-02,9.602,9.725,9.528,9.689,116357,0
2015-09-03,9.755,9.925,9.632,9.811,211488,0
2015-09-04,9.661,9.945,9.612,9.661,200087,0
2015-09-08,9.85,9.964,9.831,9.906,141275,0
2015-09-09,9.945,10.039,9.802,9.84,236724,0
2015-09-10,9.802,10.067,9.735,10.058,188776,0
2015-09-11,9.993,10.048,9.745,10.029,217824,0
2015-09-14,10.067,10.067,9.755,9.85,137369,0
2015-09-15,9.896,10.256,9.888,10.201,166932,0
2015-09-16,10.192,10.361,10.134,10.351,158697,0
2015-09-17,10.418,10.654,10.196,10.454,324416,0
2015-09-18,10.266,10.494,10.21,10.256,356460,0
2015-09-21,10.371,10.484,10.247,10.285,171789,0
2015-09-22,10.182,10.305,10.019,10.077,145182,0
2015-09-23,10.058,10.153,9.973,10.019,129867,0
2015-09-24,9.896,10.153,9.755,10.086,335526,0
2015-09-25,10.237,10.627,10.029,10.172,331435,0
2015-09-28,10.096,10.275,9.973,10.106,519427,0
2015-09-29,10.124,10.454,9.983,10.454,297121,0
2015-09-30,10.627,11.177,10.371,11.09,425303,0
2015-10-01,10.919,11.148,10.683,10.798,467854,0
2015-10-02,10.75,11.053,10.559,11.043,195229,0
2015-10-05,11.033,11.281,10.986,11.212,376106,0
2015-10-06,11.194,11.281,10.948,11.099,151939,0
2015-10-07,11.177,11.281,10.901,11.241,162291,0
2015-10-08,11.281,11.347,10.919,11.281,213390,0
2015-10-09,11.222,11.222,10.891,11.081,147821,0
2015-10-12,11.043,11.043,10.901,10.996,195343,0
2015-10-13,10.798,10.958,10.588,10.663,272201,0
2015-10-14,10.711,10.958,10.524,10.701,289835,0
2015-10-15,10.721,10.996,10.683,10.996,144020,0
2015-10-16,11.033,11.063,10.863,10.986,183299,0
2015-10-19,10.996,11.108,10.863,11.024,130420,0
2015-10-20,11.024,11.168,10.986,11.148,101574,0
2015-10-21,11.327,11.356,10.844,10.881,237252,0
2015-10-22,10.768,11.072,10.683,10.721,351496,0
2015-10-23,10.701,10.871,9.87,10.608,363429,0
2015-10-26,10.636,10.636,10.38,10.445,301871,0
2015-10-27,10.418,10.598,10.115,10.39,328797,0
2015-10-28,10.418,10.693,10.38,10.654,389930,0
2015-10-29,10.559,10.654,10.361,10.408,334813,0
2015-10-30,10.4,10.608,10.342,10.454,349492,0
2015-11-02,10.514,10.755,10.484,10.654,360921,0
2015-11-03,10.559,10.824,10.559,10.721,536274,0
2015-11-04,10.778,10.849,10.701,10.759,346795,0
2015-11-05,10.768,10.911,10.646,10.881,166404,0
2015-11-06,9.87,11.081,9.3856,10.74,598359,0
2015-11-09,10.418,10.474,9.721,10.428,448904,0
2015-11-10,10.4,10.73,10.162,10.617,336502,0
2015-11-11,10.617,10.871,10.124,10.683,295325,0
2015-11-12,10.578,10.636,10.333,10.342,173056,0
2015-11-13,10.38,10.438,10.029,10.201,209695,0
2015-11-16,10.134,10.4,10.067,10.38,315703,0
2015-11-17,10.408,10.418,10.192,10.201,152994,0
2015-11-18,10.247,10.711,10.124,10.617,327317,0
2015-11-19,10.569,10.711,10.549,10.711,181187,0
2015-11-20,10.778,10.863,10.646,10.711,151728,0
2015-11-23,10.711,10.818,10.438,10.494,178759,0
2015-11-24,10.464,10.494,10.305,10.474,261536,0
2015-11-25,10.438,10.683,10.408,10.654,125859,0
2015-11-27,10.636,10.788,10.617,10.74,98089,0
2015-11-30,10.636,10.75,10.38,10.559,379689,0
2015-12-01,10.578,10.881,10.578,10.818,1033998,0
2015-12-02,10.912,11.303,10.844,11.196,289255,0
2015-12-03,11.18,11.303,10.969,11.008,235696,0
2015-12-04,10.949,11.206,10.949,11.102,152912,0
2015-12-07,11.035,11.18,10.969,11.065,186715,0
2015-12-08,10.949,11.074,10.682,10.988,177683,0
2015-12-09,10.92,11.141,10.902,10.988,222615,0
2015-12-10,10.902,11.161,10.902,11.111,200219,0
2015-12-11,10.739,11.055,10.72,10.739,247736,0
2015-12-14,10.729,10.808,10.333,10.357,322821,0
2015-12-15,10.461,10.834,10.386,10.788,196764,0
2015-12-16,10.824,10.92,10.606,10.834,143910,0
2015-12-17,10.902,11.235,10.682,10.692,331883,0
2015-12-18,10.625,10.662,10.434,10.491,782033,0
2015-12-21,10.539,10.892,10.539,10.844,543718,0
2015-12-22,10.872,10.872,10.71,10.758,292492,0
2015-12-23,10.788,10.93,10.653,10.701,304356,0
2015-12-24,10.672,10.824,10.634,10.739,119529,0
2015-12-28,10.71,10.778,10.481,10.758,207217,0
2015-12-29,10.788,10.959,10.749,10.798,156115,0
2015-12-30,10.798,10.798,10.452,10.461,114006,0
2015-12-31,10.471,10.539,10.176,10.205,234010,0
2016-01-04,9.994,10.013,9.708,9.812,238726,0
2016-01-05,9.832,9.889,9.745,9.793,210079,0
2016-01-06,9.66,9.775,9.496,9.67,353294,0
2016-01-07,9.516,9.64,9.4597,9.536,283585,0
2016-01-08,9.565,9.67,8.9144,8.9432,361548,0
2016-01-11,8.991,9.2486,8.991,9.2294,234739,0
2016-01-12,9.3637,9.4497,8.8859,9.0196,201559,0
2016-01-13,9.029,9.1726,8.7425,8.838,181318,0
2016-01-14,8.838,9.0768,8.7663,8.8666,191825,0
2016-01-15,8.5896,8.7616,8.4844,8.6468,266690,0
2016-01-19,8.6468,9.0196,8.4176,8.5514,259142,0
2016-01-20,8.4653,8.7998,8.3602,8.7328,237429,0
2016-01-21,8.8285,9.621,8.4989,8.6564,286078,0
2016-01-22,8.752,8.9049,8.666,8.8954,162555,0
2016-01-25,8.8666,8.8954,8.7042,8.7234,98540,0
2016-01-26,8.7902,9.0196,8.7711,8.8859,150136,0
2016-01-27,8.8571,8.9527,8.7234,8.8093,105840,0
2016-01-28,8.8954,9.0482,8.7806,8.838,169712,0
2016-01-29,8.8666,9.1102,8.8093,9.1056,180919,0
2016-02-01,9.0196,9.0672,8.9622,8.9718,219845,0
2016-02-02,8.9813,9.1056,8.9383,9.0385,347426,0
2016-02-03,9.0768,9.1533,8.9144,9.0672,181868,0
2016-02-04,9.3249,9.803,8.7234,8.8859,619500,0
2016-02-05,8.8666,8.9622,8.408,8.5418,465754,0
2016-02-08,8.5226,8.6087,8.3125,8.5323,257429,0
2016-02-09,8.3889,8.4844,8.0641,8.1023,270769,0
2016-02-10,8.1309,8.5132,8.0832,8.3602,324026,0
2016-02-11,8.1882,8.3316,7.959,8.1023,211830,0
2016-02-12,8.2169,8.6135,8.0736,8.15,252046,0
2016-02-16,8.2838,8.5037,8.2169,8.4176,221763,0
2016-02-17,8.5037,8.7425,8.2838,8.6851,273389,0
2016-02-18,8.7234,8.838,8.5896,8.6182,160269,0
2016-02-19,8.6755,8.8666,8.6755,8.8189,232564,0
2016-02-22,8.8954,9.0768,8.7806,8.9335,358056,0
2016-02-23,8.9335,9.0482,8.8571,8.9718,348232,0
2016-02-24,8.9335,9.211,8.9144,9.211,237218,0
2016-02-25,9.211,9.211,9.0004,9.1822,170130,0
2016-02-26,9.2198,9.3734,9.029,9.1533,168389,0
2016-02-29,9.2294,9.4871,9.2294,9.3152,297246,0
2016-03-01,9.3538,9.675,9.3302,9.4497,348207,0
2016-03-02,9.4202,9.507,9.0826,9.4681,171019,0
2016-03-03,9.4681,9.613,9.4497,9.557,311932,0
2016-03-04,9.566,9.623,9.4103,9.576,282079,0
2016-03-07,9.652,9.952,9.613,9.865,1266821,0
2016-03-08,9.835,10.018,9.507,9.527,421696,0
2016-03-09,9.527,9.628,9.343,9.4781,206717,0
2016-03-10,9.4781,9.623,9.3529,9.4299,240992,0
2016-03-11,9.497,9.603,9.4103,9.585,192227,0
2016-03-14,9.557,9.613,9.4398,9.4497,335341,0
2016-03-15,9.4299,9.576,9.2568,9.4299,257500,0
2016-03-16,9.3814,9.4597,9.2225,9.3814,178195,0
2016-03-17,9.343,9.701,9.2314,9.642,211487,0
2016-03-18,9.711,9.816,9.603,9.738,480524,0
2016-03-21,9.672,9.845,9.623,9.72,153580,0
2016-03-22,9.642,9.778,9.532,9.662,121735,0
2016-03-23,9.662,9.701,9.571,9.585,283326,0
2016-03-24,9.557,9.652,9.3814,9.547,239032,0
2016-03-28,9.547,9.787,9.4202,9.566,136378,0
2016-03-29,9.4871,10.018,9.4398,9.999,225359,0
2016-03-30,10.116,10.194,9.991,10.174,211608,0
2016-03-31,10.145,10.24,10.028,10.038,281310,0
2016-04-01,9.971,10.096,9.875,10.096,133233,0
2016-04-04,10.067,10.154,9.893,10.057,214216,0
2016-04-05,10.009,10.047,9.768,9.778,190354,0
2016-04-06,9.738,9.826,9.633,9.787,168216,0
2016-04-07,9.748,9.885,9.628,9.642,255039,0
2016-04-08,9.692,9.86,9.552,9.623,200956,0
2016-04-11,9.692,9.845,9.571,9.662,120037,0
2016-04-12,9.623,9.701,9.4881,9.547,103207,0
2016-04-13,9.623,9.952,9.613,9.942,121221,0
2016-04-14,9.912,9.912,9.738,9.855,111585,0
2016-04-15,9.797,9.942,9.748,9.835,95965,0
2016-04-18,9.835,9.922,9.662,9.865,105933,0
2016-04-19,9.942,9.942,9.715,9.797,132071,0
2016-04-20,9.768,9.787,9.628,9.633,82158,0
2016-04-21,9.662,9.797,9.652,9.728,148337,0
2016-04-22,9.701,9.787,9.576,9.711,211532,0
2016-04-25,9.692,9.758,9.507,9.623,157704,0
2016-04-26,9.692,9.865,9.585,9.865,135473,0
2016-04-27,9.855,10.077,9.711,9.835,162384,0
2016-04-28,9.806,9.981,9.4398,9.537,216345,0
2016-04-29,9.633,9.633,8.7931,9.131,632327,0
2016-05-02,9.1696,9.2082,8.9669,9.1503,550440,0
2016-05-03,9.0345,9.593,9.0345,9.557,428841,0
2016-05-04,9.4597,9.633,9.2179,9.2371,274144,0
2016-05-05,9.3044,9.3044,9.0923,9.102,166616,0
2016-05-06,9.0345,9.0826,8.909,9.0054,198456,0
2016-05-09,9.0054,9.2419,8.938,9.015,195147,0
2016-05-10,9.015,9.1503,8.9283,9.1406,219256,0
2016-05-11,9.1115,9.1358,8.9283,8.938,246277,0
2016-05-12,8.9283,9.1019,8.745,8.938,338725,0
2016-05-13,8.9185,8.9958,8.8317,8.909,143158,0
2016-05-16,8.9283,9.044,8.8799,8.909,193413,0
2016-05-17,8.9283,9.0345,8.6773,8.8414,296352,0
2016-05-18,8.8124,9.1793,8.8124,9.1793,288316,0
2016-05-19,9.1406,9.2948,9.0972,9.2568,535558,0
2016-05-20,9.3724,9.715,9.343,9.682,312119,0
2016-05-23,9.728,9.885,9.652,9.787,216433,0
2016-05-24,9.855,10.154,9.855,10.154,189838,0
2016-05-25,10.221,10.309,10.086,10.289,326252,0
2016-05-26,10.347,10.492,10.26,10.482,238436,0
2016-05-27,10.532,10.67,10.482,10.656,199373,0
2016-05-31,10.617,10.713,10.467,10.598,307463,0
2016-06-01,10.442,10.973,10.442,10.968,490479,0
2016-06-02,11.018,11.368,10.724,11.358,491085,0
2016-06-03,11.407,11.407,11.124,11.226,514476,0
2016-06-06,11.28,11.368,11.066,11.349,342589,0
2016-06-07,11.349,11.427,11.154,11.349,298429,0
2016-06-08,11.339,11.377,11.221,11.358,130704,0
2016-06-09,11.31,11.444,11.23,11.435,143321,0
2016-06-10,11.27,11.358,10.846,11.3,203831,0
2016-06-13,11.164,11.358,11.164,11.201,207097,0
2016-06-14,11.174,11.368,11.071,11.28,345027,0
2016-06-15,11.358,11.358,11.183,11.201,273629,0
2016-06-16,11.095,11.3,10.998,11.29,299743,0
2016-06-17,11.25,11.3,11.095,11.211,523193,0
2016-06-20,11.339,11.622,11.255,11.329,114445,0
2016-06-21,11.329,11.435,11.27,11.417,144420,0
2016-06-22,11.407,11.523,11.329,11.339,80718,0
2016-06-23,11.474,11.67,11.377,11.592,233634,0
2016-06-24,11.075,11.387,11.036,11.075,376676,0
2016-06-27,10.968,11.027,10.521,10.559,329245,0
2016-06-28,10.676,10.851,10.598,10.637,257186,0
2016-06-29,10.794,10.794,10.588,10.666,285526,0
2016-06-30,10.794,11.174,10.676,10.929,768441,0
2016-07-01,10.588,10.978,10.588,10.919,286318,0
2016-07-05,10.774,10.89,10.637,10.764,177683,0
2016-07-06,10.696,10.822,10.54,10.764,151325,0
2016-07-07,10.794,10.968,10.657,10.861,273190,0
2016-07-08,10.988,11.27,10.988,11.25,179831,0
2016-07-11,11.29,11.514,11.28,11.474,282712,0
2016-07-12,11.533,11.874,11.494,11.836,262448,0
2016-07-13,11.864,11.884,11.717,11.787,373331,0
2016-07-14,11.923,11.971,11.767,11.782,263603,0
2016-07-15,11.846,11.846,11.689,11.797,331882,0
2016-07-18,11.846,11.991,11.787,11.854,305931,0
2016-07-19,11.854,12.097,11.772,11.884,478066,0
2016-07-20,11.951,12.371,11.914,12.332,325885,0
2016-07-21,12.322,12.391,12.244,12.293,227840,0
2016-07-22,12.254,12.273,12.172,12.263,125133,0
2016-07-25,12.168,12.341,12.168,12.312,192015,0
2016-07-26,12.283,12.605,12.283,12.565,192509,0
2016-07-27,12.615,12.635,12.44,12.625,297239,0
2016-07-28,12.467,12.75,12.431,12.615,234749,0
2016-07-29,12.858,12.858,12.098,12.204,562487,0
2016-08-01,12.059,12.224,12.05,12.118,403785,0
2016-08-02,12.078,12.158,11.933,11.951,225335,0
2016-08-03,11.904,12.059,11.836,12.02,244193,0
2016-08-04,11.971,12.059,11.933,11.951,95156,0
2016-08-05,11.981,12.244,11.846,12.224,148027,0
2016-08-08,12.234,12.283,12.148,12.204,141179,0
2016-08-09,12.148,12.211,11.914,12.02,251041,0
2016-08-10,12.068,12.068,11.777,11.904,170195,0
2016-08-11,11.942,12.01,11.846,11.933,165537,0
2016-08-12,11.923,11.981,11.846,11.923,133197,0
2016-08-15,11.923,12.088,11.923,12.03,166457,0
2016-08-16,12.138,12.168,11.971,11.981,132950,0
2016-08-17,11.981,11.981,11.777,11.981,283805,0
2016-08-18,11.981,12.068,11.951,12.03,163479,0
2016-08-19,12.059,12.615,12.054,12.477,307363,0
2016-08-22,12.401,12.546,12.204,12.536,207386,0
2016-08-23,12.536,12.645,12.467,12.497,90139,0
2016-08-24,12.526,12.526,12.332,12.361,102279,0
2016-08-25,12.322,12.467,12.078,12.44,87223,0
2016-08-26,12.45,12.536,12.313,12.411,109696,0
2016-08-29,12.391,12.506,12.204,12.381,83631,0
2016-08-30,12.322,12.556,12.273,12.371,98871,0
2016-08-31,12.332,12.441,12.253,12.381,162172,0
2016-09-01,12.381,12.537,12.292,12.537,127053,0
2016-09-02,12.567,12.647,12.411,12.587,150576,0
2016-09-06,12.527,12.627,12.411,12.488,76591,0
2016-09-07,12.451,12.685,12.411,12.685,131332,0
2016-09-08,12.617,12.637,12.478,12.547,146542,0
2016-09-09,12.488,12.587,12.066,12.106,185850,0
2016-09-12,12.086,12.332,11.832,12.332,169407,0
2016-09-13,12.175,12.282,12.047,12.126,127479,0
2016-09-14,12.272,12.478,12.272,12.341,193514,0
2016-09-15,12.341,12.607,11.993,12.597,349632,0
2016-09-16,12.617,12.617,12.332,12.547,507114,0
2016-09-19,12.577,12.813,12.577,12.743,189087,0
2016-09-20,12.813,12.951,12.675,12.813,272573,0
2016-09-21,12.813,13.127,12.813,13.038,429614,0
2016-09-22,13.156,13.706,13.147,13.706,371855,0
2016-09-23,13.628,13.638,13.402,13.442,197361,0
2016-09-26,13.322,13.432,13.186,13.196,190346,0
2016-09-27,13.216,13.293,13.127,13.186,284536,0
2016-09-28,13.206,13.462,13.206,13.422,425615,0
2016-09-29,13.412,13.442,13.186,13.285,208485,0
2016-09-30,13.313,13.402,13.196,13.362,348024,0
2016-10-03,13.342,13.372,13.245,13.293,170729,0
2016-10-04,13.303,13.422,13.186,13.293,114949,0
2016-10-05,13.285,13.499,13.117,13.342,177784,0
2016-10-06,13.362,13.588,13.265,13.499,187602,0
2016-10-07,13.499,13.499,13.285,13.397,173179,0
2016-10-10,13.509,13.608,13.49,13.499,113206,0
2016-10-11,13.49,13.49,12.98,13.018,106547,0
2016-10-12,13.529,13.568,13.068,13.303,273260,0
2016-10-13,13.117,13.265,12.951,13.107,273868,0
2016-10-14,13.216,13.392,13.176,13.186,118216,0
2016-10-17,13.117,13.245,13.028,13.048,129002,0
2016-10-18,13.107,13.196,12.98,13.058,206586,0
2016-10-19,13.009,13.196,12.941,13.048,125241,0
2016-10-20,13.048,13.048,12.793,12.862,232565,0
2016-10-21,12.823,12.951,12.734,12.911,230170,0
2016-10-24,13.048,13.147,13.018,13.117,233589,0
2016-10-25,13.097,13.156,12.951,13.127,191778,0
2016-10-26,13.038,13.156,12.862,12.872,174404,0
2016-10-27,13.018,13.156,12.971,12.971,210414,0
2016-10-28,13.028,13.078,12.724,12.763,152122,0
2016-10-31,12.763,12.793,12.715,12.793,294787,0
2016-11-01,12.753,12.872,12.567,12.666,228960,0
2016-11-02,12.705,12.803,12.592,12.657,240429,0
2016-11-03,12.715,12.719,12.478,12.657,172374,0
2016-11-04,12.724,12.842,12.567,12.657,211707,0
2016-11-07,12.832,13.313,12.715,13.275,532186,0
2016-11-08,13.206,13.392,13.087,13.293,140196,0
2016-11-09,13.107,13.736,12.98,13.677,402359,0
2016-11-10,14.972,14.972,13.883,13.922,888485,0
2016-11-11,13.952,14.728,13.922,14.728,1376971,0
2016-11-14,14.629,15.258,14.53,15.179,1149277,0
2016-11-15,15.13,15.365,14.972,15.277,621088,0
2016-11-16,15.268,15.493,14.785,15.101,855560,0
2016-11-17,15.228,15.513,15.156,15.483,441143,0
2016-11-18,15.493,15.816,15.336,15.759,471044,0
2016-11-21,15.66,15.945,15.306,15.945,638130,0
2016-11-22,16.072,16.269,16.004,16.161,316305,0
2016-11-23,16.111,16.24,15.935,16.23,240031,0
2016-11-25,16.337,16.505,15.935,16.357,227806,0
2016-11-28,16.357,16.505,16.014,16.416,668943,0
2016-11-29,16.475,16.535,16.2,16.337,556886,0
2016-11-30,16.536,16.536,16.1,16.1,478474,0
2016-12-01,16.15,16.317,15.202,15.29,522762,0
2016-12-02,15.231,15.755,15.147,15.508,874246,0
2016-12-05,15.696,15.843,15.389,15.823,596189,0
2016-12-06,15.982,16.279,15.833,16.239,473073,0
2016-12-07,16.12,16.446,15.963,16.406,385256,0
2016-12-08,16.446,16.802,16.308,16.713,352476,0
2016-12-09,16.593,16.733,16.289,16.526,394522,0
2016-12-12,16.663,16.663,16.219,16.426,241461,0
2016-12-13,16.486,16.613,16.219,16.386,311330,0
2016-12-14,16.279,16.584,16.179,16.289,214646,0
2016-12-15,16.289,16.703,16.249,16.526,323824,0
2016-12-16,16.574,16.673,16.189,16.229,654059,0
2016-12-19,16.179,16.593,16.179,16.456,349907,0
2016-12-20,16.456,16.673,16.426,16.516,382822,0
2016-12-21,16.496,16.733,16.466,16.584,154608,0
2016-12-22,16.593,17.413,16.513,17.226,1482853,0
2016-12-23,17.404,17.433,16.999,17.316,591342,0
2016-12-27,17.563,17.76,17.375,17.583,258681,0
2016-12-28,17.69,17.75,17.118,17.167,214782,0
2016-12-29,17.177,17.281,16.94,17.127,145182,0
2016-12-30,17.108,17.15,16.841,16.86,296245,0
2017-01-03,16.593,16.91,16.327,16.476,467598,0
2017-01-04,16.506,16.783,16.308,16.733,454870,0
2017-01-05,16.743,16.85,16.476,16.663,331476,0
2017-01-06,16.673,16.87,16.593,16.653,335068,0
2017-01-09,16.99,17.211,16.733,16.773,691292,0
2017-01-10,16.93,17.216,16.802,16.999,445208,0
2017-01-11,17.157,17.276,16.89,17.216,315921,0
2017-01-12,17.187,17.187,16.703,16.92,213529,0
2017-01-13,16.95,17.443,16.95,17.079,348641,0
2017-01-17,17.039,17.039,16.536,16.683,360025,0
2017-01-18,16.713,17.118,16.552,17.098,405473,0
2017-01-19,17.079,17.137,16.613,16.653,240058,0
2017-01-20,16.693,16.92,16.673,16.753,241636,0
2017-01-23,16.703,16.87,16.584,16.713,141124,0
2017-01-24,16.743,17.079,16.673,17.029,286014,0
2017-01-25,17.088,17.296,17.033,17.246,224494,0
2017-01-26,17.157,17.316,17.069,17.137,175334,0
2017-01-27,17.216,17.463,17.147,17.453,302991,0
2017-01-30,17.365,17.365,16.802,16.999,356948,0
2017-01-31,16.999,17.236,16.822,17.206,365302,0
2017-02-01,17.375,17.572,17.326,17.473,353925,0
2017-02-02,17.78,20.722,17.78,20.111,3737009,0
2017-02-03,19.725,20.635,19.725,20.496,1229598,0
2017-02-06,20.515,20.94,20.219,20.752,921359,0
2017-02-07,20.989,21.168,20.615,20.742,638082,0
2017-02-08,20.703,20.732,20.121,20.417,512379,0
2017-02-09,20.426,20.727,20.298,20.683,533414,0
2017-02-10,20.792,20.916,20.535,20.882,568468,0
2017-02-13,20.693,21.504,20.675,21.236,765412,0
2017-02-14,21.266,21.572,20.812,21.316,526083,0
2017-02-15,21.217,21.494,20.979,21.484,463906,0
2017-02-16,21.542,21.632,21.266,21.415,341505,0
2017-02-17,21.306,21.435,21.109,21.148,384681,0
2017-02-21,21.178,21.66,21.158,21.385,500484,0
2017-02-22,21.326,21.504,21.188,21.464,274711,0
2017-02-23,21.484,21.484,20.959,21.236,408099,0
2017-02-24,20.999,21.745,20.94,21.542,521062,0
2017-02-27,21.504,21.612,20.999,21.435,563571,0
2017-02-28,21.385,21.435,20.535,20.605,673109,0
2017-03-01,20.981,21.191,20.715,21.091,403034,0
2017-03-02,21.071,21.23,20.873,20.961,378764,0
2017-03-03,20.971,21.111,20.63,20.743,470955,0
2017-03-06,20.605,20.766,20.377,20.635,514198,0
2017-03-07,20.703,20.773,20.535,20.555,422684,0
2017-03-08,20.625,20.808,20.485,20.485,329034,0
2017-03-09,20.495,20.665,20.327,20.377,342151,0
2017-03-10,20.615,20.833,20.515,20.683,251001,0
2017-03-13,20.722,20.889,20.495,20.823,390221,0
2017-03-14,20.723,20.723,20.382,20.545,587987,0
2017-03-15,20.665,20.922,20.585,20.823,547756,0
2017-03-16,20.903,21.215,20.743,21.111,380799,0
2017-03-17,21.041,21.756,21.012,21.697,833486,0
2017-03-20,21.776,22.014,21.349,21.726,568583,0
2017-03-21,21.795,21.93,20.843,20.873,438464,0
2017-03-22,20.843,20.933,20.475,20.843,520165,0
2017-03-23,20.843,21.061,20.575,20.833,866715,0
2017-03-24,21.011,21.319,20.783,20.942,849617,0
2017-03-27,20.793,21.419,20.545,21.349,523880,0
2017-03-28,21.269,21.379,20.903,20.923,464976,0
2017-03-29,20.853,21.111,20.683,21.021,750158,0
2017-03-30,21.061,22.044,21.061,21.994,806760,0
2017-03-31,22.083,22.391,21.835,22.232,922784,0
2017-04-03,22.381,22.639,21.785,21.785,597540,0
2017-04-04,21.785,21.984,21.542,21.647,541181,0
2017-04-05,21.746,21.854,20.873,20.971,618408,0
2017-04-06,20.981,21.647,20.683,21.527,610811,0
2017-04-07,21.439,21.895,21.249,21.855,784354,0
2017-04-10,21.935,22.222,21.617,21.697,359897,0
2017-04-11,21.587,21.805,21.151,21.627,756972,0
2017-04-12,21.597,21.915,21.488,21.547,608535,0
2017-04-13,21.498,21.845,21.071,21.131,358494,0
2017-04-17,21.191,21.547,21.011,21.517,279967,0
2017-04-18,21.299,21.707,21.299,21.647,285590,0
2017-04-19,21.915,22.341,21.815,22.173,450193,0
2017-04-20,22.312,22.778,22.173,22.768,476923,0
2017-04-21,22.689,22.947,22.242,22.897,710796,0
2017-04-24,23.324,23.453,22.877,23.364,687113,0
2017-04-25,23.602,23.81,23.245,23.692,517442,0
2017-04-26,23.682,23.945,23.324,23.662,694081,0
2017-04-27,23.9,24.764,23.9,24.614,1096695,0
2017-04-28,25.26,25.498,24.554,25.07,1210055,0
2017-05-01,25.339,26.888,25.23,26.867,1292367,0
2017-05-02,26.947,26.996,25.736,25.885,1202830,0
2017-05-03,25.646,26.182,25.2,26.083,1120191,0
2017-05-04,26.133,26.252,25.855,26.162,458101,0
2017-05-05,26.272,26.4,25.676,26.103,494710,0
2017-05-08,25.934,26.252,25.676,25.726,547457,0
2017-05-09,25.646,26.887,25.413,26.47,866585,0
2017-05-10,26.589,27.741,26.371,27.503,1201945,0
2017-05-11,27.413,27.681,27.126,27.443,554244,0
2017-05-12,27.393,27.791,27.086,27.483,431565,0
2017-05-15,27.731,28.455,27.697,28.128,512857,0
2017-05-16,28.356,28.793,28.108,28.605,565406,0
2017-05-17,28.187,28.327,26.46,26.51,980308,0
2017-05-18,26.46,27.245,24.912,27.135,1156165,0
2017-05-19,27.393,27.781,26.738,26.838,932303,0
2017-05-22,27.036,27.383,26.57,27.324,449357,0
2017-05-23,27.473,27.621,26.807,27.383,337276,0
2017-05-24,27.582,27.741,26.937,27.086,394632,0
2017-05-25,27.215,27.334,26.947,27.145,430777,0
2017-05-26,27.135,27.542,26.897,27.513,455482,0
2017-05-30,27.542,27.682,27.056,27.393,404438,0
2017-05-31,27.463,27.712,26.925,27.443,599736,0
2017-06-01,27.603,27.891,27.184,27.881,354866,0
2017-06-02,27.881,28.369,27.578,28.031,448804,0
2017-06-05,28.101,28.738,27.931,28.36,425633,0
2017-06-06,28.28,29.077,28.091,28.429,405328,0
2017-06-07,28.469,28.884,28.37,28.708,484866,0
2017-06-08,28.788,29.528,28.589,29.485,543240,0
2017-06-09,29.655,30.113,26.49,26.945,1400854,0
2017-06-12,26.328,26.696,25.172,26.407,1238342,0
2017-06-13,26.686,27.542,26.367,26.746,595617,0
2017-06-14,26.756,27.015,25.062,25.531,707099,0
2017-06-15,24.903,25.292,24.246,24.863,986221,0
2017-06-16,24.664,25.431,24.425,24.714,1174634,0
2017-06-19,25.082,25.74,25.013,25.381,704641,0
2017-06-20,25.441,25.703,24.803,24.903,542672,0
2017-06-21,24.943,25.67,24.941,25.222,449472,0
2017-06-22,25.132,25.262,24.525,24.793,396186,0
2017-06-23,24.803,25.262,24.515,25.112,3161685,0
2017-06-26,25.341,25.541,24.664,24.724,425817,0
2017-06-27,24.654,24.694,23.249,23.269,1206886,0
2017-06-28,23.359,24.046,23.196,23.807,1337548,0
2017-06-29,23.598,23.847,21.626,22.104,1546311,0
2017-06-30,22.214,22.652,21.526,21.606,1520777,0
2017-07-03,21.765,22.174,21.606,21.696,639646,0
2017-07-05,21.845,22.363,21.715,22.283,863648,0
2017-07-06,22.164,22.522,22.053,22.273,641715,0
2017-07-07,22.413,23.19,22.413,23.12,737687,0
2017-07-10,23.14,23.728,22.871,23.588,842693,0
2017-07-11,23.698,24.435,23.638,24.345,1054360,0
2017-07-12,24.634,24.903,24.355,24.714,800429,0
2017-07-13,24.704,24.903,24.211,24.684,703221,0
2017-07-14,24.704,24.943,24.385,24.784,439654,0
2017-07-17,24.694,24.873,24.326,24.793,468833,0
2017-07-18,24.614,25.052,24.505,24.953,447679,0
2017-07-19,25.132,25.79,25.112,25.64,534088,0
2017-07-20,25.7,25.8,25.102,25.72,445507,0
2017-07-21,25.74,25.949,25.431,25.58,445733,0
2017-07-24,25.58,25.889,25.491,25.78,325770,0
2017-07-25,25.8,25.898,25.311,25.72,388515,0
2017-07-26,25.899,26.278,25.66,25.909,335758,0
2017-07-27,26.108,26.123,24.803,25.381,651949,0
2017-07-28,25.212,25.411,24.634,24.704,424729,0
2017-07-31,24.684,24.838,24.246,24.465,349370,0
2017-08-01,24.564,24.714,24.236,24.624,488717,0
2017-08-02,24.863,24.863,23.16,23.528,453481,0
2017-08-03,23.568,24.295,22.542,22.632,1136804,0
2017-08-04,22.532,22.95,22.313,22.512,936734,0
2017-08-07,23.329,25.003,22.771,24.843,1213812,0
2017-08-08,24.833,24.893,24.146,24.405,750572,0
2017-08-09,23.987,24.803,23.767,24.714,576275,0
2017-08-10,24.505,24.654,23.807,23.887,543796,0
2017-08-11,24.046,24.704,23.977,24.664,443357,0
2017-08-14,25.043,25.311,24.694,25.152,510161,0
2017-08-15,25.232,25.501,24.953,25.052,514236,0
2017-08-16,25.122,25.421,24.744,25.152,369646,0
2017-08-17,24.953,25.152,24.285,24.315,607877,0
2017-08-18,24.276,24.896,24.266,24.853,707780,0
2017-08-21,24.823,24.823,24.096,24.445,454421,0
2017-08-22,24.734,25.451,24.594,25.441,333198,0
2017-08-23,25.082,25.321,24.823,25.162,380129,0
2017-08-24,25.272,25.351,24.764,24.973,262878,0
2017-08-25,25.152,25.152,24.425,24.664,296483,0
2017-08-28,24.754,25.172,24.604,25.102,440457,0
2017-08-29,24.684,25.451,24.644,25.361,458276,0
2017-08-30,25.491,26.009,25.451,25.909,400299,0
2017-08-31,26.049,26.188,25.74,25.969,409976,0
2017-09-01,26.039,26.298,25.919,26.238,353838,0
2017-09-05,26.098,26.168,25.237,25.819,719972,0
2017-09-06,25.969,25.969,25.441,25.69,576166,0
2017-09-07,25.86,27.34,25.67,27.23,792708,0
2017-09-08,27.16,27.23,25.86,25.94,684089,0
2017-09-11,26.26,26.99,26.23,26.84,448693,0
2017-09-12,26.98,26.98,26.28,26.82,413293,0
2017-09-13,26.97,28.09,26.73,27.72,752514,0
2017-09-14,27.62,28.98,27.551,28.59,1031927,0
2017-09-15,28.6,29.24,28.47,28.53,1280893,0
2017-09-18,27.63,29.08,27.32,28.7,1101939,0
2017-09-19,28.74,29.32,28.55,28.9,884584,0
2017-09-20,28.99,28.99,28.18,28.34,580472,0
2017-09-21,28.3,28.57,27.85,28.31,575853,0
2017-09-22,28.14,29.2,28.125,29.16,478673,0
2017-09-25,29.03,29.05,28.31,28.63,781746,0
2017-09-26,28.85,28.99,27.91,27.92,530777,0
2017-09-27,28.25,29.51,28.25,29.22,1020027,0
2017-09-28,29.3,30.17,29,30.08,543304,0
2017-09-29,30.25,30.42,29.61,30.36,641570,0
2017-10-02,30.55,31.75,30.48,31.22,691757,0
2017-10-03,31.13,31.26,29.66,30.609,851901,0
2017-10-04,30.44,31.17,30.44,30.96,700115,0
2017-10-05,31.05,31.05,29.9,30.03,583976,0
2017-10-06,29.88,30.1,29.22,30.04,683635,0
2017-10-09,30.04,30.635,30.03,30.38,527817,0
2017-10-10,30.63,30.63,29.63,30.18,339100,0
2017-10-11,30.27,30.72,30.12,30.37,431177,0
2017-10-12,30.36,31.66,30.36,31.25,838704,0
2017-10-13,31.38,31.751,31.11,31.68,524917,0
2017-10-16,31.8,31.939,31.3,31.91,418676,0
2017-10-17,32.02,32.59,31.58,32.39,762377,0
2017-10-18,32.63,32.69,31.36,32.09,591286,0
2017-10-19,31.77,32.15,30.8,31.97,425890,0
2017-10-20,32.32,32.48,31.97,32.08,480980,0
2017-10-23,32.32,32.51,32,32.34,367167,0
2017-10-24,32.5,32.83,32.3,32.55,380758,0
2017-10-25,32.39,32.6259,31.581,32.49,516818,0
2017-10-26,32.52,32.79,32.08,32.78,482201,0
2017-10-27,33.2,33.36,31.86,33.35,631495,0
2017-10-30,33.29,33.46,32.86,33.42,927660,0
2017-10-31,33.7,34.54,33.52,34.39,806619,0
2017-11-01,34.77,34.77,32.56,33.03,843981,0
2017-11-02,32.94,33.79,32.13,33.65,776655,0
2017-11-03,33.86,34.38,33.65,34.09,808112,0
2017-11-06,34.29,34.58,33.43,33.97,620933,0
2017-11-07,33.82,34.23,33.66,33.9,628538,0
2017-11-08,34.18,34.6,33.64,34.28,796597,0
2017-11-09,33.5,33.5,26.05,28.785,3670442,0
2017-11-10,28.87,28.98,26.05,26.29,2337348,0
