Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.226,21.276,21.11,21.26,384959,0
2005-02-28,21.26,21.393,20.906,21.226,523080,0
2005-03-01,21.226,21.623,21.218,21.534,376472,0
2005-03-02,21.544,21.652,21.457,21.632,181447,0
2005-03-03,21.66,21.727,21.551,21.56,119569,0
2005-03-04,21.585,21.754,21.585,21.585,145137,0
2005-03-07,21.717,21.717,21.437,21.457,190724,0
2005-03-08,21.507,21.534,21.286,21.357,355205,0
2005-03-09,21.437,21.524,21.312,21.384,463802,0
2005-03-10,21.437,21.604,21.374,21.49,279754,0
2005-03-11,21.464,21.551,21.419,21.48,209727,0
2005-03-14,21.48,21.56,21.437,21.48,283030,0
2005-03-15,21.48,21.711,21.349,21.366,244572,0
2005-03-16,21.393,21.464,21.189,21.393,148869,0
2005-03-17,21.357,21.419,21.179,21.218,105316,0
2005-03-18,21.128,21.349,20.897,21.294,172399,0
2005-03-21,21.179,21.384,21.039,21.252,173421,0
2005-03-22,21.269,21.357,21.17,21.276,358599,0
2005-03-23,21.218,21.218,21.023,21.135,124207,0
2005-03-24,21.128,21.457,21.056,21.357,244117,0
2005-03-28,21.33,21.744,21.33,21.727,117987,0
2005-03-29,21.845,21.994,21.782,21.986,319460,0
2005-03-30,21.986,22.1,21.551,21.66,319008,0
2005-03-31,21.727,21.808,21.419,21.419,378960,0
2005-04-01,21.429,21.507,20.933,21.101,306336,0
2005-04-04,21.101,21.101,20.776,20.915,325343,0
2005-04-05,20.854,20.95,20.785,20.888,385978,0
2005-04-06,20.826,20.897,20.756,20.861,270814,0
2005-04-07,20.854,20.854,20.684,20.684,241517,0
2005-04-08,20.684,20.73,20.569,20.651,379865,0
2005-04-11,20.643,20.643,20.537,20.633,324321,0
2005-04-12,20.666,21.516,20.666,21.447,680884,0
2005-04-13,21.447,21.457,20.977,21.039,387560,0
2005-04-14,21.082,21.208,20.545,20.579,446270,0
2005-04-15,20.643,20.81,20.384,20.43,206902,0
2005-04-18,20.456,20.545,20.358,20.465,356451,0
2005-04-19,20.509,20.703,20.375,20.693,136201,0
2005-04-20,20.604,20.604,20.448,20.597,440274,0
2005-04-21,19.667,20.243,19.573,20.156,3029766,0
2005-04-22,20.11,20.509,20.065,20.34,968667,0
2005-04-25,20.348,20.366,20.181,20.287,716859,0
2005-04-26,20.287,20.448,20.137,20.19,692538,0
2005-04-27,20.19,20.26,20.073,20.243,299774,0
2005-04-28,19.934,20.243,19.82,19.889,1568899,0
2005-04-29,19.898,20.11,19.757,19.791,469234,0
2005-05-02,19.791,19.898,19.731,19.783,480093,0
2005-05-03,19.731,19.801,19.677,19.725,396723,0
2005-05-04,19.757,19.979,19.731,19.934,611314,0
2005-05-05,19.961,19.961,19.872,19.889,249775,0
2005-05-06,19.898,20.034,19.898,19.952,186089,0
2005-05-09,20.025,20.065,19.943,19.988,146721,0
2005-05-10,19.961,20.101,19.881,19.881,101584,0
2005-05-11,19.889,19.889,19.535,19.696,291406,0
2005-05-12,19.696,19.828,19.527,19.598,215499,0
2005-05-13,19.527,19.535,19.331,19.36,140725,0
2005-05-16,19.35,19.696,19.262,19.696,328508,0
2005-05-17,19.696,19.741,19.554,19.667,127716,0
2005-05-18,19.757,19.881,19.651,19.881,196043,0
2005-05-19,19.889,20.181,19.881,19.996,130884,0
2005-05-20,20.015,20.065,19.872,19.925,130433,0
2005-05-23,19.925,20.049,19.855,20.049,43666,0
2005-05-24,20.049,20.11,19.581,19.82,163578,0
2005-05-25,19.82,19.828,19.581,19.642,143891,0
2005-05-26,19.633,19.633,19.397,19.598,172965,0
2005-05-27,19.554,19.801,19.535,19.767,128282,0
2005-05-31,19.715,19.801,19.563,19.677,135971,0
2005-06-01,19.774,19.943,19.696,19.757,182013,0
2005-06-02,19.725,19.725,19.341,19.379,196945,0
2005-06-03,19.321,19.544,19.235,19.527,97510,0
2005-06-06,19.527,19.715,19.474,19.677,241856,0
2005-06-07,19.617,19.828,19.51,19.563,162444,0
2005-06-08,19.563,19.617,19.36,19.422,90499,0
2005-06-09,19.406,19.406,19.245,19.272,74094,0
2005-06-10,19.313,19.429,18.963,19.085,87894,0
2005-06-13,19.014,19.094,18.669,18.669,220252,0
2005-06-14,18.643,19.05,18.502,19.005,467083,0
2005-06-15,19.06,19.321,19.014,19.321,307467,0
2005-06-16,19.36,19.518,19.227,19.341,407467,0
2005-06-17,19.406,19.474,19.279,19.406,169685,0
2005-06-20,19.35,19.741,19.35,19.598,206676,0
2005-06-21,19.573,19.659,19.289,19.642,230315,0
2005-06-22,19.633,19.847,19.625,19.757,425339,0
2005-06-23,19.748,20.101,19.474,19.563,172852,0
2005-06-24,19.483,19.715,19.483,19.625,135521,0
2005-06-27,19.625,19.677,19.415,19.492,326020,0
2005-06-28,19.492,19.783,19.422,19.625,266632,0
2005-06-29,19.633,19.811,19.535,19.783,236769,0
2005-06-30,19.757,19.934,19.297,19.297,136088,0
2005-07-01,19.306,19.397,19.184,19.245,68781,0
2005-07-05,19.121,19.227,18.926,19.209,146380,0
2005-07-06,19.209,19.306,18.963,19.005,197290,0
2005-07-07,18.829,19.379,18.829,19.297,155996,0
2005-07-08,19.272,19.633,19.227,19.483,131337,0
2005-07-11,19.483,19.791,19.483,19.715,133822,0
2005-07-12,19.715,19.898,19.715,19.847,294007,0
2005-07-13,19.889,19.979,19.791,19.847,306901,0
2005-07-14,19.907,20.015,19.837,20.015,133596,0
2005-07-15,19.979,20.129,19.898,19.979,104866,0
2005-07-18,19.979,19.996,19.715,19.801,212220,0
2005-07-19,19.898,21.464,19.889,21.048,501362,0
2005-07-20,19.447,20.129,19.447,19.943,1358039,0
2005-07-21,19.934,20.34,19.625,20.236,1025345,0
2005-07-22,20.156,20.448,20.006,20.439,749774,0
2005-07-25,20.392,21.005,20.392,20.96,1027718,0
2005-07-26,20.794,20.977,20.684,20.968,390049,0
2005-07-27,20.897,20.897,20.101,20.43,624209,0
2005-07-28,20.499,20.517,20.27,20.297,474551,0
2005-07-29,20.297,20.554,20.297,20.509,301357,0
2005-08-01,20.509,20.659,20.483,20.624,57351,0
2005-08-02,21.208,21.464,20.684,20.933,848307,0
2005-08-03,20.844,20.977,20.826,20.906,499552,0
2005-08-04,20.942,21.048,20.897,20.942,238802,0
2005-08-05,20.977,20.977,20.666,20.766,590954,0
2005-08-08,20.854,20.861,20.776,20.854,126020,0
2005-08-09,20.924,20.924,20.756,20.854,179978,0
2005-08-10,21.092,22.409,21.092,22.144,1246272,0
2005-08-11,22.189,22.346,21.905,22.32,754528,0
2005-08-12,22.32,22.676,22.251,22.428,579529,0
2005-08-15,22.428,22.922,22.214,22.922,333260,0
2005-08-16,22.966,23.55,22.773,22.799,497401,0
2005-08-17,22.815,22.975,22.523,22.567,282017,0
2005-08-18,22.586,22.789,22.338,22.754,169459,0
2005-08-19,22.806,23.012,22.799,22.852,92537,0
2005-08-22,22.975,22.975,22.567,22.922,167649,0
2005-08-23,22.915,22.957,22.78,22.799,83823,0
2005-08-24,22.886,22.931,22.205,22.428,239253,0
2005-08-25,22.464,22.464,22.251,22.259,113011,0
2005-08-26,22.259,22.49,22.1,22.108,235184,0
2005-08-29,22.108,22.683,21.958,22.567,133033,0
2005-08-30,22.499,22.499,22.046,22.108,119119,0
2005-08-31,22.154,22.499,21.922,22.419,169569,0
2005-09-01,22.419,22.631,22.251,22.523,188689,0
2005-09-02,22.614,22.622,22.241,22.499,114254,0
2005-09-06,22.49,22.549,22.313,22.549,152717,0
2005-09-07,22.515,22.567,22.428,22.499,155996,0
2005-09-08,22.505,22.505,21.569,21.642,957358,0
2005-09-09,21.642,21.66,21.208,21.276,764822,0
2005-09-12,21.276,21.33,21.17,21.26,798872,0
2005-09-13,21.286,21.577,21.286,21.457,486993,0
2005-09-14,21.41,21.623,21.33,21.339,533486,0
2005-09-15,21.339,21.393,21.064,21.303,361767,0
2005-09-16,21.303,21.393,20.897,20.924,281900,0
2005-09-19,20.87,20.987,20.703,20.987,349887,0
2005-09-20,20.563,20.624,19.862,19.881,1514938,0
2005-09-21,17.529,17.821,15.7,16.565,3440062,0
2005-09-22,16.477,16.477,15.099,15.382,2485305,0
2005-09-23,15.313,15.974,15.295,15.47,2298315,0
2005-09-26,15.47,16.073,15.435,15.664,1189372,0
2005-09-27,15.664,16.035,15.647,15.946,642536,0
2005-09-28,15.939,15.991,15.851,15.86,684734,0
2005-09-29,15.93,15.946,15.513,15.914,299322,0
2005-09-30,15.718,15.762,14.853,15.647,3614046,0
2005-10-03,15.647,15.914,15.417,15.479,412106,0
2005-10-04,15.504,15.549,15.008,15.018,850799,0
2005-10-05,15.018,15.176,14.87,15.083,800682,0
2005-10-06,15.117,15.159,14.913,15.008,416518,0
2005-10-07,15,15.018,14.87,14.93,295589,0
2005-10-10,14.853,14.862,14.382,14.41,235862,0
2005-10-11,14.41,14.489,14.234,14.284,657243,0
2005-10-12,14.392,14.576,14.337,14.365,202262,0
2005-10-13,14.301,14.684,14.252,14.602,184618,0
2005-10-14,14.576,14.806,14.293,14.505,189144,0
2005-10-17,14.514,14.922,14.514,14.886,261199,0
2005-10-18,14.779,14.904,14.612,14.788,236877,0
2005-10-19,14.834,14.877,14.081,14.524,409392,0
2005-10-20,14.135,14.145,12.615,12.905,2770488,0
2005-10-21,12.905,12.905,12.059,12.173,1206454,0
2005-10-24,12.173,12.736,12.173,12.518,1266408,0
2005-10-25,12.509,12.754,12.509,12.563,708376,0
2005-10-26,12.509,12.845,12.509,12.819,599778,0
2005-10-27,12.754,12.871,12.596,12.792,707922,0
2005-10-28,12.792,13.331,12.792,13.276,1058149,0
2005-10-31,13.293,13.411,13.072,13.09,507695,0
2005-11-01,13.109,13.348,13.08,13.217,259390,0
2005-11-02,13.174,13.683,13.174,13.597,417311,0
2005-11-03,13.588,13.683,13.109,13.109,268779,0
2005-11-04,13.109,13.322,13.064,13.118,294684,0
2005-11-07,13.09,13.226,12.915,13.137,188575,0
2005-11-08,13.072,13.128,13.014,13.08,197965,0
2005-11-09,13.039,13.046,12.819,12.915,281337,0
2005-11-10,12.951,12.951,12.642,12.695,496043,0
2005-11-11,12.563,12.642,12.48,12.543,583261,0
2005-11-14,12.553,12.553,12.48,12.543,330771,0
2005-11-15,12.527,12.535,12.226,12.296,313125,0
2005-11-16,12.296,12.296,11.996,12.005,369570,0
2005-11-17,11.978,12.154,11.757,12.059,406789,0
2005-11-18,12.135,12.359,12.085,12.261,206789,0
2005-11-21,12.286,12.437,12.286,12.386,218327,0
2005-11-22,12.34,12.386,12.226,12.226,256562,0
2005-11-23,11.879,12.615,11.879,12.553,195700,0
2005-11-25,12.412,12.474,12.296,12.42,66967,0
2005-11-28,12.5,12.509,12.368,12.464,120591,0
2005-11-29,12.455,12.527,12.209,12.252,186766,0
2005-11-30,12.296,12.296,12.135,12.182,325566,0
2005-12-01,12.182,12.518,12.135,12.518,358599,0
2005-12-02,12.518,12.721,12.49,12.713,370815,0
2005-12-05,12.65,12.686,12.579,12.615,239253,0
2005-12-06,12.642,12.729,12.615,12.65,209049,0
2005-12-07,12.605,12.669,12.5,12.543,185520,0
2005-12-08,12.579,12.605,12.42,12.464,163578,0
2005-12-09,12.455,12.535,12.404,12.437,96717,0
2005-12-12,12.455,12.57,12.42,12.518,249775,0
2005-12-13,12.509,12.615,12.429,12.464,180885,0
2005-12-14,12.464,12.713,12.437,12.543,221723,0
2005-12-15,12.5,12.535,12.368,12.464,241064,0
2005-12-16,12.535,12.535,12.386,12.437,150338,0
2005-12-19,12.464,12.677,12.464,12.596,253962,0
2005-12-20,12.605,13.005,12.605,12.897,398194,0
2005-12-21,12.862,13.014,12.801,12.905,339367,0
2005-12-22,12.879,12.951,12.773,12.801,269231,0
2005-12-23,12.782,13.024,12.633,12.986,218438,0
2005-12-27,12.925,13.207,12.915,13.039,385747,0
2005-12-28,13.039,13.064,12.862,12.871,89707,0
2005-12-29,12.811,13.03,12.811,12.969,101923,0
2005-12-30,12.915,13.014,12.845,12.995,76471,0
2006-01-03,13.039,13.055,12.915,12.925,198417,0
2006-01-04,12.951,13.03,12.836,12.925,388125,0
2006-01-05,12.932,12.932,12.871,12.879,110294,0
2006-01-06,12.887,12.897,12.624,12.729,250907,0
2006-01-09,12.642,12.721,12.49,12.543,387444,0
2006-01-10,12.455,12.587,12.429,12.49,492309,0
2006-01-11,12.49,12.746,12.49,12.642,377264,0
2006-01-12,12.579,12.729,12.543,12.579,240048,0
2006-01-13,12.587,12.704,12.563,12.563,123530,0
2006-01-17,12.563,12.57,12.305,12.359,187445,0
2006-01-18,12.359,12.368,12.127,12.209,227035,0
2006-01-19,12.182,12.243,12.032,12.059,476136,0
2006-01-20,12.102,12.202,12.075,12.11,430322,0
2006-01-23,12.094,12.235,12.085,12.209,448984,0
2006-01-24,12.135,12.144,11.82,11.838,1145706,0
2006-01-25,11.847,11.879,11.669,11.693,791068,0
2006-01-26,10.606,10.654,9.912,9.995,3942440,0
2006-01-27,10.005,10.245,9.733,10.167,1057922,0
2006-01-30,10.167,10.484,10.041,10.405,781110,0
2006-01-31,10.379,10.441,10.227,10.297,355545,0
2006-02-01,10.245,10.37,10.219,10.28,655543,0
2006-02-02,10.209,10.396,10.184,10.316,422287,0
2006-02-03,10.334,10.405,10.219,10.307,376585,0
2006-02-06,10.37,10.689,10.343,10.581,670251,0
2006-02-07,10.519,10.74,10.307,10.432,1367880,0
2006-02-08,10.432,10.475,10.297,10.432,1522292,0
2006-02-09,10.492,10.644,10.432,10.606,496043,0
2006-02-10,10.606,10.784,10.606,10.74,490500,0
2006-02-13,10.74,10.749,10.606,10.698,658598,0
2006-02-14,10.689,10.758,10.654,10.706,329526,0
2006-02-15,10.706,10.74,10.671,10.713,230544,0
2006-02-16,10.68,10.749,10.68,10.732,209390,0
2006-02-17,10.732,10.784,10.689,10.74,218438,0
2006-02-21,10.74,10.784,10.698,10.706,236426,0
2006-02-22,10.713,10.732,10.625,10.713,208484,0
2006-02-23,10.713,10.766,10.713,10.713,114932,0
2006-02-24,10.706,10.758,10.662,10.723,179525,0
2006-02-27,10.713,10.848,10.713,10.829,172852,0
2006-02-28,10.774,11.006,10.766,10.892,175226,0
2006-03-01,10.848,11.093,10.713,11.093,292422,0
2006-03-02,11.084,11.316,11.058,11.271,325229,0
2006-03-03,11.278,11.351,11.234,11.334,234842,0
2006-03-06,11.36,11.58,11.351,11.527,298416,0
2006-03-07,11.491,11.738,11.457,11.607,364368,0
2006-03-08,11.669,11.873,11.635,11.785,239482,0
2006-03-09,11.811,12.094,11.811,12.085,503509,0
2006-03-10,12.118,12.464,12.118,12.455,610861,0
2006-03-13,12.518,12.721,12.368,12.527,315951,0
2006-03-14,12.446,12.464,11.635,11.712,555093,0
2006-03-15,11.712,11.978,11.693,11.811,421947,0
2006-03-16,11.794,12.163,11.684,12.11,435182,0
2006-03-17,12.135,12.135,11.879,11.942,166972,0
2006-03-20,11.952,11.978,11.828,11.914,91062,0
2006-03-21,11.923,11.97,11.857,11.914,203960,0
2006-03-22,11.904,11.904,11.527,11.598,152828,0
2006-03-23,11.466,11.474,11.202,11.242,403848,0
2006-03-24,11.217,11.334,11.058,11.234,384165,0
2006-03-27,11.13,11.474,11.075,11.387,287899,0
2006-03-28,11.387,11.387,11.252,11.278,189144,0
2006-03-29,11.252,11.288,11.166,11.278,165275,0
2006-03-30,11.288,11.509,11.271,11.43,291741,0
2006-03-31,11.343,11.457,11.297,11.387,329302,0
2006-04-03,11.387,11.449,11.387,11.421,132919,0
2006-04-04,11.421,11.617,11.412,11.571,240048,0
2006-04-05,11.527,11.527,11.288,11.403,232467,0
2006-04-06,11.421,11.509,11.394,11.474,238918,0
2006-04-07,11.474,11.483,11.211,11.211,83709,0
2006-04-10,11.202,11.517,11.166,11.509,102715,0
2006-04-11,11.43,11.563,11.351,11.449,156110,0
2006-04-12,11.449,11.625,11.449,11.598,255205,0
2006-04-13,11.598,11.748,11.517,11.728,342763,0
2006-04-17,11.767,11.996,11.767,11.996,459728,0
2006-04-18,12.014,12.014,11.43,11.517,566067,0
2006-04-19,11.403,11.563,11.403,11.563,334162,0
2006-04-20,11.449,13.339,11.449,13.322,1030664,0
2006-04-21,13.376,13.376,12.464,12.713,923195,0
2006-04-24,12.633,12.905,12.464,12.642,579982,0
2006-04-25,12.773,13.19,12.773,12.995,792878,0
2006-04-26,12.995,13.099,12.897,13.014,614031,0
2006-04-27,13.03,13.182,12.969,12.986,594800,0
2006-04-28,12.951,13.339,12.897,13.226,711318,0
2006-05-01,13.312,13.993,13.312,13.394,634390,0
2006-05-02,13.348,13.782,13.276,13.73,222174,0
2006-05-03,13.657,14.057,13.402,13.473,215725,0
2006-05-04,13.482,13.542,13.418,13.482,65047,0
2006-05-05,13.482,13.941,13.482,13.906,102034,0
2006-05-08,13.869,13.878,13.217,13.293,357581,0
2006-05-09,13.376,13.446,13.268,13.293,133713,0
2006-05-10,13.25,13.523,13.217,13.465,117195,0
2006-05-11,13.411,13.55,13.182,13.482,125228,0
2006-05-12,13.55,13.597,13.322,13.597,287899,0
2006-05-15,13.532,13.607,13.376,13.49,269231,0
2006-05-16,13.579,13.747,13.542,13.738,281900,0
2006-05-17,13.73,13.8,13.005,13.09,835976,0
2006-05-18,13.055,13.268,12.995,13.165,578512,0
2006-05-19,13.137,13.137,12.925,12.96,207015,0
2006-05-22,12.915,13.523,12.915,13.276,159162,0
2006-05-23,12.836,13.348,12.836,13.064,345025,0
2006-05-24,13.064,13.064,12.763,12.879,195138,0
2006-05-25,12.925,13.165,12.925,13.109,103170,0
2006-05-26,13.09,13.109,12.925,12.932,185749,0
2006-05-30,13.024,13.039,12.782,12.782,191516,0
2006-05-31,12.862,12.942,12.763,12.801,155205,0
2006-06-01,12.792,12.811,12.57,12.704,155205,0
2006-06-02,12.729,12.754,12.587,12.642,97287,0
2006-06-05,12.596,12.596,12.395,12.429,227377,0
2006-06-06,12.34,12.376,11.933,12.226,201131,0
2006-06-07,12.226,12.518,12.173,12.368,227602,0
2006-06-08,12.277,12.277,11.914,12.05,163578,0
2006-06-09,12.05,12.209,12.032,12.163,138461,0
2006-06-12,12.118,12.395,12.118,12.209,104075,0
2006-06-13,12.192,12.359,11.838,11.904,122852,0
2006-06-14,11.838,12.118,11.838,12.085,85296,0
2006-06-15,12.032,12.085,11.847,12.005,85067,0
2006-06-16,11.712,11.904,11.324,11.794,153394,0
2006-06-19,11.757,11.828,11.693,11.757,85858,0
2006-06-20,11.776,11.776,11.403,11.483,144797,0
2006-06-21,11.403,11.82,11.403,11.728,251587,0
2006-06-22,11.509,11.653,11.474,11.58,102378,0
2006-06-23,11.403,11.536,11.403,11.44,51132,0
2006-06-26,11.351,11.607,11.288,11.555,51696,0
2006-06-27,11.536,11.589,11.316,11.387,167423,0
2006-06-28,11.449,11.598,11.43,11.555,47624,0
2006-06-29,11.563,11.669,11.211,11.44,65836,0
2006-06-30,11.474,11.58,11.421,11.546,94912,0
2006-07-03,11.58,11.748,11.58,11.728,31446,0
2006-07-05,11.403,11.412,10.876,11.138,384845,0
2006-07-06,11.093,11.138,10.98,11.066,176587,0
2006-07-07,11.024,11.075,10.892,11.024,147173,0
2006-07-10,11.024,11.024,10.934,10.962,120139,0
2006-07-11,10.892,10.916,10.838,10.892,83709,0
2006-07-12,10.943,10.953,10.792,10.829,198870,0
2006-07-13,10.81,10.899,10.784,10.819,192307,0
2006-07-14,10.784,10.867,10.784,10.819,234164,0
2006-07-17,10.732,10.801,10.606,10.758,278057,0
2006-07-18,10.713,10.792,10.671,10.749,184959,0
2006-07-19,10.766,10.916,10.74,10.882,124889,0
2006-07-20,10.857,10.934,10.829,10.882,172174,0
2006-07-21,10.882,10.907,10.784,10.829,177263,0
2006-07-24,10.758,10.916,10.449,10.829,300001,0
2006-07-25,10.892,10.989,10.792,10.962,325343,0
2006-07-26,11.015,11.211,10.962,11.184,182353,0
2006-07-27,11.194,12.446,11.194,11.847,564030,0
2006-07-28,11.942,12.226,11.635,11.757,344573,0
2006-07-31,11.811,11.811,11.589,11.703,175341,0
2006-08-01,11.728,11.728,11.483,11.607,129980,0
2006-08-02,11.677,12.163,11.644,12.144,237559,0
2006-08-03,12.144,12.182,12.005,12.085,146496,0
2006-08-04,12.563,13.046,12.322,12.695,372852,0
2006-08-07,12.763,12.801,12.48,12.5,183936,0
2006-08-08,12.587,13.09,12.474,12.845,358147,0
2006-08-09,12.905,13.226,12.836,13.08,579186,0
2006-08-10,13.128,13.64,13.118,13.339,1106001,0
2006-08-11,13.339,13.348,13.128,13.156,183823,0
2006-08-14,13.198,13.241,12.763,12.836,252035,0
2006-08-15,12.836,13.137,12.836,12.905,161878,0
2006-08-16,12.925,13.366,12.925,13.331,173421,0
2006-08-17,13.331,13.456,13.284,13.385,84841,0
2006-08-18,13.385,13.385,13.25,13.293,40046,0
2006-08-21,13.376,13.456,13.376,13.456,84389,0
2006-08-22,13.456,13.456,13.25,13.366,177263,0
2006-08-23,13.348,13.402,13.276,13.376,80767,0
2006-08-24,13.348,13.49,13.348,13.465,61425,0
2006-08-25,13.465,13.712,13.456,13.702,225113,0
2006-08-28,13.667,15.408,13.64,14.612,596045,0
2006-08-29,14.592,15.159,14.505,14.744,614483,0
2006-08-30,14.744,14.877,14.667,14.806,152941,0
2006-08-31,14.826,15.159,14.826,14.958,288350,0
2006-09-01,15.045,15.259,14.877,14.886,491178,0
2006-09-05,14.93,15.135,14.676,14.77,190951,0
2006-09-06,14.659,14.692,14.524,14.56,271945,0
2006-09-07,14.532,15.036,14.259,14.779,205997,0
2006-09-08,14.788,14.788,14.659,14.762,215272,0
2006-09-11,14.736,15.026,14.667,14.938,334162,0
2006-09-12,14.895,15.083,14.87,14.993,179638,0
2006-09-13,15,15.151,14.886,14.984,116063,0
2006-09-14,15.322,15.877,15.213,15.345,628509,0
2006-09-15,15.549,16.017,15.417,15.939,365949,0
2006-09-18,15.914,15.991,15.681,15.822,397513,0
2006-09-19,15.779,15.822,15.443,15.504,469007,0
2006-09-20,15.567,15.612,15.204,15.213,312105,0
2006-09-21,15.328,15.504,15.204,15.276,382470,0
2006-09-22,15.303,15.336,14.93,14.984,411087,0
2006-09-25,14.913,15.126,14.684,15.091,239367,0
2006-09-26,15.091,15.558,15.045,15.523,363352,0
2006-09-27,15.621,15.672,15.435,15.479,222626,0
2006-09-28,15.54,15.54,15.408,15.435,148982,0
2006-09-29,15.372,15.417,15.135,15.176,125906,0
2006-10-02,15.24,15.259,14.993,15.159,132807,0
2006-10-03,14.984,15.026,14.702,14.788,227715,0
2006-10-04,14.709,15.313,14.684,15.168,225454,0
2006-10-05,15.168,15.222,15.026,15.109,176245,0
2006-10-06,15.126,15.176,15.026,15.026,108145,0
2006-10-09,15.026,15.026,14.877,15,124663,0
2006-10-10,15.026,15.109,14.853,14.958,197737,0
2006-10-11,14.702,14.958,14.576,14.877,96153,0
2006-10-12,14.816,14.834,14.505,14.684,168893,0
2006-10-13,14.569,14.904,14.401,14.788,179525,0
2006-10-16,14.862,15.065,14.816,15.026,60859,0
2006-10-17,14.948,14.976,14.797,14.93,71606,0
2006-10-18,15.267,15.452,15.168,15.313,190724,0
2006-10-19,15.222,15.313,14.922,15.194,190611,0
2006-10-20,15.328,15.328,14.585,14.779,201811,0
2006-10-23,14.834,14.895,14.602,14.659,368213,0
2006-10-24,14.659,14.659,14.497,14.569,224096,0
2006-10-25,14.585,14.913,14.569,14.87,153167,0
2006-10-26,14.392,14.392,12.827,13.569,1387109,0
2006-10-27,13.394,13.394,13.09,13.118,759278,0
2006-10-30,12.836,13.198,12.773,13.109,269573,0
2006-10-31,13.109,13.217,12.905,12.942,494685,0
2006-11-01,12.686,12.862,12.368,12.395,458373,0
2006-11-02,12.509,12.605,12.296,12.605,422174,0
2006-11-03,12.925,12.925,12.314,12.543,752721,0
2006-11-06,12.543,12.721,12.535,12.605,347063,0
2006-11-07,12.642,12.695,12.543,12.605,178055,0
2006-11-08,12.669,12.704,12.42,12.553,459276,0
2006-11-09,12.543,12.763,12.455,12.713,703059,0
2006-11-10,12.746,12.96,12.695,12.925,310072,0
2006-11-13,12.932,12.932,12.135,12.376,777266,0
2006-11-14,12.286,12.286,11.847,11.857,956790,0
2006-11-15,12.202,12.412,11.942,12.075,964484,0
2006-11-16,12.094,12.605,12.032,12.579,649211,0
2006-11-17,12.553,12.677,12.261,12.368,257467,0
2006-11-20,12.376,12.543,12.252,12.359,390726,0
2006-11-21,12.368,12.429,12.261,12.314,138802,0
2006-11-22,12.252,12.376,12.118,12.127,201811,0
2006-11-24,12.34,12.35,12.182,12.252,115270,0
2006-11-27,12.269,12.322,12.032,12.05,135971,0
2006-11-28,11.988,12.226,11.988,12.041,184959,0
2006-11-29,12.094,12.127,12.023,12.067,170704,0
2006-11-30,12.059,12.11,12.005,12.041,107353,0
2006-12-01,12.041,12.075,11.811,11.811,176587,0
2006-12-04,11.904,11.904,11.625,11.677,436088,0
2006-12-05,11.684,11.785,11.662,11.72,419688,0
2006-12-06,12.376,12.686,12.067,12.209,1990735,0
2006-12-07,12.226,12.527,12.209,12.305,622063,0
2006-12-08,12.412,12.464,12.286,12.35,197512,0
2006-12-11,12.376,12.464,12.094,12.144,545024,0
2006-12-12,12.11,12.331,12.041,12.296,438352,0
2006-12-13,12.395,12.509,12.376,12.395,532130,0
2006-12-14,12.243,12.464,12.243,12.42,406336,0
2006-12-15,12.395,12.404,12.269,12.368,197398,0
2006-12-18,12.42,12.464,12.209,12.269,172852,0
2006-12-19,12.305,12.42,12.218,12.34,409842,0
2006-12-20,12.322,12.376,12.296,12.314,595138,0
2006-12-21,12.429,12.5,12.314,12.34,534280,0
2006-12-22,12.34,12.543,12.34,12.535,271609,0
2006-12-26,12.446,12.695,12.446,12.587,66401,0
2006-12-27,12.553,12.986,12.553,12.887,330204,0
2006-12-28,12.855,12.871,12.729,12.763,157920,0
2006-12-29,12.729,12.792,12.65,12.65,84052,0
2007-01-03,12.624,12.782,12.067,12.286,525118,0
2007-01-04,12.209,12.269,12.067,12.218,467422,0
2007-01-05,12.252,12.296,12.085,12.173,213235,0
2007-01-08,12.075,12.429,12.075,12.395,180545,0
2007-01-09,12.359,12.518,12.34,12.412,132807,0
2007-01-10,12.395,12.412,12.135,12.218,396948,0
2007-01-11,12.243,12.446,12.163,12.412,580885,0
2007-01-12,12.48,12.615,12.455,12.509,251698,0
2007-01-16,12.509,12.65,12.5,12.563,428510,0
2007-01-17,12.543,12.729,12.464,12.677,209165,0
2007-01-18,12.729,12.773,12.455,12.563,143101,0
2007-01-19,12.605,12.642,12.527,12.563,111085,0
2007-01-22,12.579,12.633,12.42,12.49,86200,0
2007-01-23,12.553,12.553,12.322,12.359,223076,0
2007-01-24,12.226,12.553,12.226,12.509,131900,0
2007-01-25,12.527,12.845,12.527,12.695,517762,0
2007-01-26,12.811,12.819,12.704,12.736,137105,0
2007-01-29,12.736,12.801,12.605,12.659,355319,0
2007-01-30,12.615,12.615,12.455,12.543,604980,0
2007-01-31,12.446,12.669,12.376,12.527,637669,0
2007-02-01,12.5,12.579,12.252,12.429,619574,0
2007-02-02,12.209,12.969,11.996,12.596,1661999,0
2007-02-05,12.509,12.925,12.386,12.845,877266,0
2007-02-06,12.932,13.039,12.792,12.897,541632,0
2007-02-07,12.905,12.951,12.754,12.827,390049,0
2007-02-08,12.721,12.773,12.509,12.587,581564,0
2007-02-09,12.605,13.233,12.605,13.198,920934,0
2007-02-12,13.198,13.456,13.03,13.072,447880,0
2007-02-13,13.08,13.09,12.951,13.03,251838,0
2007-02-14,13.08,13.284,13.005,13.046,344911,0
2007-02-15,13.064,13.268,13.005,13.055,296608,0
2007-02-16,13.055,13.19,12.951,13.03,265274,0
2007-02-20,12.887,12.942,12.827,12.845,109164,0
2007-02-21,12.905,13.064,12.905,12.986,254525,0
2007-02-22,12.995,13.19,12.827,12.862,332695,0
2007-02-23,12.905,13.046,12.897,12.932,331110,0
2007-02-26,12.942,12.995,12.446,12.855,459954,0
2007-02-27,12.48,12.704,12.209,12.277,392536,0
2007-02-28,12.322,12.437,12.252,12.412,599209,0
2007-03-01,12.192,12.518,12.192,12.518,516969,0
2007-03-02,12.331,12.49,12.331,12.395,375453,0
2007-03-05,12.395,12.42,12.261,12.296,244232,0
2007-03-06,12.446,12.553,12.34,12.429,292875,0
2007-03-07,12.474,12.474,12.34,12.386,108371,0
2007-03-08,12.395,12.49,12.34,12.34,290389,0
2007-03-09,12.412,12.579,12.386,12.527,133713,0
2007-03-12,12.543,12.782,12.543,12.782,72060,0
2007-03-13,12.845,12.845,12.226,12.243,168212,0
2007-03-14,12.277,12.5,12.226,12.395,183373,0
2007-03-15,12.404,12.65,12.296,12.642,273984,0
2007-03-16,12.596,12.763,12.553,12.669,286880,0
2007-03-19,12.721,12.773,12.509,12.509,114707,0
2007-03-20,12.446,12.587,12.395,12.429,142763,0
2007-03-21,12.474,12.677,12.395,12.659,115045,0
2007-03-22,12.686,12.686,12.464,12.553,116855,0
2007-03-23,12.518,12.518,12.305,12.34,214027,0
2007-03-26,12.34,12.395,12.11,12.277,310747,0
2007-03-27,12.277,12.322,11.757,11.838,852604,0
2007-03-28,11.757,11.776,11.644,11.72,537215,0
2007-03-29,11.712,11.988,11.712,11.933,173528,0
2007-03-30,11.933,12.005,11.684,11.828,212332,0
2007-04-02,11.82,11.888,11.802,11.873,104186,0
2007-04-03,11.914,12.067,11.811,11.857,435069,0
2007-04-04,11.914,11.942,11.72,11.794,147059,0
2007-04-05,11.828,11.904,11.563,11.589,183146,0
2007-04-09,11.509,11.555,11.175,11.449,428850,0
2007-04-10,11.334,11.644,11.334,11.546,178509,0
2007-04-11,11.563,11.617,11.449,11.58,255998,0
2007-04-12,11.607,11.607,11.43,11.44,291063,0
2007-04-13,13.26,15.322,12.261,14.234,4467440,0
2007-04-16,14.382,15.259,14.382,14.966,2733043,0
2007-04-17,15.135,15.186,14.886,14.958,755885,0
2007-04-18,15.026,15.055,14.948,14.976,563691,0
2007-04-19,14.834,14.984,14.709,14.717,384391,0
2007-04-20,14.788,15.055,14.744,14.886,372739,0
2007-04-23,14.834,14.938,14.806,14.826,258486,0
2007-04-24,14.844,14.913,14.717,14.744,270181,0
2007-04-25,14.726,14.762,14.382,14.542,890503,0
2007-04-26,14.612,14.834,14.505,14.676,1194465,0
2007-04-27,14.392,14.56,14.145,14.293,375906,0
2007-04-30,14.365,14.471,14.275,14.311,174181,0
2007-05-01,14.455,14.455,14.275,14.357,278057,0
2007-05-02,14.275,14.401,14.145,14.243,207808,0
2007-05-03,14.197,14.275,14.145,14.18,189482,0
2007-05-04,14.234,14.337,13.79,14.207,319119,0
2007-05-07,14.252,14.337,14.225,14.259,155091,0
2007-05-08,14.171,14.446,14.064,14.18,312558,0
2007-05-09,14.047,14.171,14.04,14.125,104753,0
2007-05-10,13.967,14.163,13.657,13.807,209049,0
2007-05-11,13.773,13.869,13.649,13.851,151247,0
2007-05-14,13.887,13.933,13.667,13.738,155205,0
2007-05-15,13.79,13.957,13.693,13.869,180203,0
2007-05-16,14.03,14.275,13.915,14.02,344231,0
2007-05-17,14.002,14.002,13.569,13.693,356673,0
2007-05-18,13.851,14.171,13.851,14.145,263348,0
2007-05-21,14.365,14.64,14.311,14.471,1753062,0
2007-05-22,14.551,14.551,14.106,14.116,470025,0
2007-05-23,14.301,14.319,14.057,14.064,169912,0
2007-05-24,14.089,14.145,13.835,13.878,116288,0
2007-05-25,14.145,14.145,13.933,14.04,147510,0
2007-05-29,14.18,14.311,14.03,14.153,419118,0
2007-05-30,14.145,14.464,14.04,14.418,317422,0
2007-05-31,14.464,14.464,14.18,14.234,385296,0
2007-06-01,14.089,14.41,14.057,14.329,300905,0
2007-06-04,14.347,14.505,14.03,14.125,289708,0
2007-06-05,14.116,14.163,13.782,13.887,232130,0
2007-06-06,13.851,13.951,13.505,13.807,314707,0
2007-06-07,13.79,13.79,13.366,13.523,319569,0
2007-06-08,13.523,13.542,13.293,13.473,193328,0
2007-06-11,13.438,13.482,13.303,13.339,207468,0
2007-06-12,13.293,13.356,13.099,13.174,375906,0
2007-06-13,13.26,13.26,13.039,13.217,315728,0
2007-06-14,13.241,13.366,13.174,13.331,199209,0
2007-06-15,13.438,13.676,13.366,13.446,207239,0
2007-06-18,13.446,13.967,13.348,13.446,547742,0
2007-06-19,13.446,13.446,13.014,13.25,481676,0
2007-06-20,13.064,13.25,13.064,13.182,163235,0
2007-06-21,12.995,13.08,12.729,13.08,341404,0
2007-06-22,13.055,13.268,12.862,13.08,246041,0
2007-06-25,13.046,13.055,12.65,12.897,338009,0
2007-06-26,12.986,13.014,12.754,12.855,208484,0
2007-06-27,12.763,12.763,12.455,12.754,425456,0
2007-06-28,12.827,13.03,12.773,12.925,295815,0
2007-06-29,12.942,12.942,12.677,12.721,276698,0
2007-07-02,12.729,12.969,12.543,12.887,329526,0
2007-07-03,13.005,13.005,12.782,12.819,108029,0
2007-07-05,12.925,13.657,12.763,13.623,546157,0
2007-07-06,13.667,13.676,13.233,13.348,182013,0
2007-07-09,13.233,13.817,13.174,13.631,192761,0
2007-07-10,13.523,13.79,13.482,13.702,366744,0
2007-07-11,13.649,13.649,13.376,13.376,157807,0
2007-07-12,13.473,13.676,13.376,13.64,186538,0
2007-07-13,13.623,14.047,13.542,13.924,167537,0
2007-07-16,13.906,14.252,13.782,13.993,421833,0
2007-07-17,13.976,13.976,13.64,13.683,172738,0
2007-07-18,13.446,13.676,13.26,13.667,343102,0
2007-07-19,12.969,13.542,12.729,12.915,1295820,0
2007-07-20,12.986,13.03,12.659,12.721,910186,0
2007-07-23,12.801,12.801,12.404,12.553,599553,0
2007-07-24,12.376,12.5,11.896,12.05,503735,0
2007-07-25,12.041,12.314,11.802,12.059,671950,0
2007-07-26,12.023,12.023,11.36,11.536,480996,0
2007-07-27,11.43,11.509,11.175,11.225,417083,0
2007-07-30,11.093,11.316,10.325,11.12,671159,0
2007-07-31,10.867,11.271,10.857,10.882,619343,0
2007-08-01,10.848,11.058,10.81,11.033,581224,0
2007-08-02,11.033,11.157,10.792,10.876,385523,0
2007-08-03,10.876,10.876,10.458,10.59,481676,0
2007-08-06,10.689,10.758,10.379,10.698,159728,0
2007-08-07,10.625,10.792,10.466,10.564,230205,0
2007-08-08,10.916,11.225,10.654,10.662,646835,0
2007-08-09,10.606,10.68,10.124,10.14,611767,0
2007-08-10,10.219,10.564,10.167,10.36,247627,0
2007-08-13,10.352,10.37,9.839,9.883,242196,0
2007-08-14,9.856,10.078,9.698,9.902,405772,0
2007-08-15,9.766,9.874,9.514,9.619,519798,0
2007-08-16,9.619,9.775,9.1764,9.645,473419,0
2007-08-17,10.069,10.078,9.6,9.766,369005,0
2007-08-20,9.856,9.902,9.645,9.749,106562,0
2007-08-21,9.59,10.387,9.3085,10.263,611203,0
2007-08-22,10.316,10.572,10.307,10.432,376926,0
2007-08-23,10.555,10.555,10.307,10.405,297397,0
2007-08-24,10.343,10.458,10.253,10.36,205657,0
2007-08-27,10.352,10.379,10.316,10.343,153847,0
2007-08-28,10.193,10.245,9.784,9.784,265951,0
2007-08-29,9.733,10.069,9.715,9.978,242646,0
2007-08-30,9.971,10.024,9.724,9.775,170361,0
2007-08-31,9.995,10.202,9.856,9.978,265385,0
2007-09-04,10.024,10.236,9.988,10.236,141290,0
2007-09-05,10.085,10.124,9.988,9.995,115498,0
2007-09-06,9.962,9.962,9.749,9.794,87331,0
2007-09-07,9.664,9.971,9.645,9.902,201811,0
2007-09-10,9.813,9.954,9.705,9.749,188802,0
2007-09-11,9.794,9.902,9.698,9.902,157241,0
2007-09-12,9.929,9.938,9.563,9.635,181673,0
2007-09-13,9.546,9.6,8.8404,9.0254,530774,0
2007-09-14,9.0533,9.0533,8.7518,8.9293,494913,0
2007-09-17,8.8666,8.8926,8.5218,8.5748,251019,0
2007-09-18,8.6453,8.7427,8.4155,8.7076,398302,0
2007-09-19,8.6984,9.0432,8.6984,8.9819,567310,0
2007-09-20,8.4687,8.4687,7.1339,7.2575,2324105,0
2007-09-21,7.2575,7.3196,6.7979,7.072,1912000,0
2007-09-24,6.9659,7.01,6.5328,6.7361,2244694,0
2007-09-25,6.6478,7.0454,6.5328,6.9039,1258038,0
2007-09-26,6.8511,7.1161,6.8156,7.0632,1335074,0
2007-09-27,7.0899,7.1781,6.9749,7.0543,658940,0
2007-09-28,7.0899,7.1428,6.9836,7.0454,548871,0
2007-10-01,7.072,7.1516,7.0278,7.0454,746158,0
2007-10-02,7.0899,7.1428,7.0543,7.1072,757470,0
2007-10-03,7.0454,7.1072,7.0013,7.072,960184,0
2007-10-04,7.0808,7.0984,7.0013,7.0899,368439,0
2007-10-05,7.0454,7.1251,7.0454,7.1072,708035,0
2007-10-08,7.1161,7.2222,7.0899,7.2135,605998,0
2007-10-09,7.2222,7.3284,7.1072,7.2222,323419,0
2007-10-10,7.2135,7.2487,7.0543,7.1868,507581,0
2007-10-11,7.1954,7.2751,7.0632,7.2046,261767,0
2007-10-12,7.231,7.3902,7.1516,7.3017,223984,0
2007-10-15,7.2575,7.3017,6.9039,6.9306,285635,0
2007-10-16,6.9395,7.0013,6.8511,6.913,184279,0
2007-10-17,6.9481,6.9836,6.7892,6.9395,221157,0
2007-10-18,6.8597,6.957,6.8511,6.9395,95815,0
2007-10-19,6.8511,6.8774,6.3117,6.5239,881789,0
2007-10-22,6.3648,6.5239,6.1969,6.5239,564482,0
2007-10-23,6.5148,6.5682,6.3295,6.4268,277039,0
2007-10-24,6.4268,6.5239,6.2942,6.4178,392311,0
2007-10-25,6.2674,7.1339,6.0642,6.621,1239034,0
2007-10-26,6.8597,6.8597,6.3382,6.5591,635411,0
2007-10-29,6.5769,6.5769,6.3028,6.356,306449,0
2007-10-30,6.3204,6.5416,6.2765,6.4621,293213,0
2007-10-31,6.4973,6.621,6.2765,6.3382,398986,0
2007-11-01,6.0642,6.1969,5.9494,6.1085,455659,0
2007-11-02,6.3117,6.4443,6.1085,6.4178,468445,0
2007-11-05,6.4356,6.4973,6.3382,6.453,337559,0
2007-11-06,6.4887,6.4973,6.1969,6.2147,247967,0
2007-11-07,6.1878,6.2322,5.8784,5.8784,370475,0
2007-11-08,5.8784,5.8875,5.5691,5.6311,565615,0
2007-11-09,5.6842,5.8875,5.5338,5.7636,1007697,0
2007-11-12,5.578,5.8344,5.472,5.481,446155,0
2007-11-13,5.578,5.6131,5.3217,5.4453,488124,0
2007-11-14,5.4102,5.6131,5.3835,5.5249,313577,0
2007-11-15,5.5249,5.5249,5.2861,5.3393,214108,0
2007-11-16,5.3659,5.4367,5.2242,5.3039,315838,0
2007-11-19,5.2335,5.3746,4.9504,5.0389,678394,0
2007-11-20,5.021,5.0917,4.9416,5.0476,342537,0
2007-11-21,4.977,5.1008,4.8797,5.0654,244911,0
2007-11-23,4.9416,5.0299,4.8619,4.9592,186089,0
2007-11-26,4.906,5.1625,4.7738,4.8356,478283,0
2007-11-27,4.8266,4.9682,4.8176,4.8797,220927,0
2007-11-28,4.8797,5.357,4.8797,5.2775,260976,0
2007-11-29,5.1801,5.8166,5.1801,5.6311,671382,0
2007-11-30,5.7107,5.7636,5.3129,5.6223,410185,0
2007-12-03,5.5249,5.5959,5.4453,5.5691,329639,0
2007-12-04,5.5959,5.6576,5.5073,5.5428,299322,0
2007-12-05,5.5602,5.6131,5.3305,5.4543,336879,0
2007-12-06,5.4453,5.7281,5.4453,5.7196,717538,0
2007-12-07,5.7372,5.8431,5.7372,5.7902,268326,0
2007-12-10,5.8344,5.9139,5.7107,5.7989,366744,0
2007-12-11,5.7989,5.7989,5.6755,5.7372,257125,0
2007-12-12,5.8256,5.8784,5.5869,5.6576,299889,0
2007-12-13,5.6131,5.6399,5.4453,5.5338,496837,0
2007-12-14,5.5249,5.5691,5.4188,5.516,197060,0
2007-12-17,5.5959,5.5959,5.3039,5.4543,489032,0
2007-12-18,5.5073,5.5073,5.3305,5.3835,616858,0
2007-12-19,5.3835,5.6663,5.357,5.5959,557694,0
2007-12-20,5.6487,5.8344,5.6399,5.7372,242082,0
2007-12-21,5.693,5.8697,5.693,5.8344,292763,0
2007-12-24,5.8521,6.1438,5.808,6.1438,76586,0
2007-12-26,6.0818,6.2942,6.0729,6.126,173190,0
2007-12-27,6.1614,6.2588,5.9318,6.0291,189652,0
2007-12-28,6.0199,6.126,5.9318,5.9404,150338,0
2007-12-31,5.9935,6.1793,5.8344,5.8875,303981,0
2008-01-02,5.8962,6.0199,5.8875,5.9404,88235,0
2008-01-03,5.9139,6.1878,5.8609,6.1878,214255,0
2008-01-04,6.1793,6.1878,5.9404,6.0995,299096,0
2008-01-07,6.1701,6.6123,6.0554,6.1878,484278,0
2008-01-08,6.3028,6.4,5.9318,5.976,982052,0
2008-01-09,6.0995,6.1793,5.8609,6.0642,212222,0
2008-01-10,5.9404,6.1614,5.9404,6.0995,156969,0
2008-01-11,5.976,6.1528,5.976,6.0642,112659,0
2008-01-14,6.1528,6.356,6.1528,6.2147,355547,0
2008-01-15,6.0995,6.1701,6.0642,6.126,158146,0
2008-01-16,6.0642,6.126,5.9139,5.9318,93892,0
2008-01-17,5.9847,6.0642,5.8784,5.9051,245024,0
2008-01-18,5.8875,6.0199,5.6223,5.6663,239594,0
2008-01-22,5.4188,5.6399,5.4102,5.5869,132531,0
2008-01-23,5.4897,5.5515,5.4278,5.481,250001,0
2008-01-24,5.5691,5.5691,5.3305,5.4102,202716,0
2008-01-25,5.5073,5.5073,5.251,5.2775,133033,0
2008-01-28,5.2953,5.3482,5.2687,5.3129,169005,0
2008-01-29,5.357,5.357,5.1625,5.2066,205883,0
2008-01-30,5.1981,5.2421,5.136,5.1625,116855,0
2008-01-31,5.136,5.1981,4.9857,5.0476,158937,0
2008-02-01,5.0389,5.2335,5.0389,5.1625,373193,0
2008-02-04,5.2156,5.2156,5.1184,5.1625,353737,0
2008-02-05,5.1272,5.1714,5.0476,5.1184,253857,0
2008-02-06,5.0739,5.2421,4.8975,4.9416,333371,0
2008-02-07,4.9504,5.0831,4.9416,4.9947,278169,0
2008-02-08,4.8708,5.189,4.8176,5.136,498306,0
2008-02-11,5.2156,5.2687,5.0831,5.2687,209049,0
2008-02-12,5.2953,5.516,5.2335,5.3835,211314,0
2008-02-13,5.4631,5.4631,5.189,5.2596,265442,0
2008-02-14,5.2596,5.2596,4.9152,4.9416,401811,0
2008-02-15,4.9504,4.9947,4.8002,4.8089,229977,0
2008-02-19,4.9152,4.9152,4.6942,4.7561,175905,0
2008-02-20,4.7204,4.7738,4.7204,4.747,64593,0
2008-02-21,4.7294,4.7294,4.4111,4.4199,224374,0
2008-02-22,4.4199,4.4641,4.3581,4.3845,102152,0
2008-02-25,4.3845,4.4199,3.3679,3.5803,1563820,0
2008-02-26,3.3679,3.4917,2.1394,2.2454,5275323,0
2008-02-27,2.3866,2.3866,2.1129,2.254,3554358,0
2008-02-28,2.219,2.3071,2.219,2.2454,1733331,0
2008-02-29,2.2631,2.2631,1.9446,1.9446,2155209,0
2008-03-03,1.998,2.0419,1.8033,1.8741,2945254,0
2008-03-04,1.8918,1.8918,1.7945,1.8122,847619,0
2008-03-05,1.8475,1.9446,1.8211,1.8829,1358933,0
2008-03-06,1.8475,1.9446,1.8122,1.8211,653601,0
2008-03-07,1.7768,1.8741,1.7502,1.7857,529987,0
2008-03-10,1.8211,1.8211,1.6973,1.7061,526148,0
2008-03-11,1.7148,1.7591,1.5914,1.609,805110,0
2008-03-12,1.6796,1.7148,1.6001,1.653,822578,0
2008-03-13,1.653,1.6884,1.6178,1.6796,401698,0
2008-03-14,1.7325,1.7325,1.6178,1.6444,261692,0
2008-03-17,1.6352,1.6444,1.5648,1.5648,292067,0
2008-03-18,1.5822,1.653,1.5822,1.6266,406116,0
2008-03-19,1.6178,1.6444,1.5648,1.5914,299322,0
2008-03-20,1.5914,1.6266,1.5558,1.6266,687667,0
2008-03-24,1.7416,2.051,1.6707,2.0419,722107,0
2008-03-25,2.051,2.254,2.0244,2.1129,1273552,0
2008-03-26,2.1129,2.1129,2.0419,2.1039,535861,0
2008-03-27,2.21,2.6873,2.2013,2.6077,3257852,0
2008-03-28,2.6609,3.0852,2.6077,3.0233,3362782,0
2008-03-31,3.0588,3.4034,2.9086,3.1029,2513946,0
2008-04-01,3.262,3.262,2.8376,3.0407,1987288,0
2008-04-02,2.8995,3.2266,2.8995,3.138,915840,0
2008-04-03,3.1736,3.1736,2.9086,3.0057,884845,0
2008-04-04,3.0142,3.0407,2.9437,2.9878,886213,0
2008-04-07,3.0057,3.1647,2.9791,3.0852,636338,0
2008-04-08,3.1119,3.147,3.0233,3.1205,577885,0
2008-04-09,3.1823,3.1823,2.8818,2.9612,1031338,0
2008-04-10,2.9968,2.9968,2.7403,2.7936,1002808,0
2008-04-11,2.7936,2.7936,2.6342,2.7315,690050,0
2008-04-14,2.6959,2.8642,2.6786,2.7403,683183,0
2008-04-15,2.7315,2.8108,2.7052,2.7581,361318,0
2008-04-16,2.7758,2.8464,2.7581,2.7846,538262,0
2008-04-17,2.7581,2.8201,2.4839,2.5194,991995,0
2008-04-18,2.4753,2.5989,2.3338,2.5548,683238,0
2008-04-21,2.5637,2.6432,2.4486,2.4753,426315,0
2008-04-22,2.4486,2.493,2.4134,2.4134,349617,0
2008-04-23,2.4222,2.5548,2.3691,2.4574,619928,0
2008-04-24,2.4574,2.4574,2.3691,2.3866,485612,0
2008-04-25,2.3866,2.4311,2.2983,2.325,466247,0
2008-04-28,2.254,2.5813,2.0684,2.4839,1581675,0
2008-04-29,2.4045,2.5989,2.4045,2.5813,901903,0
2008-04-30,2.6255,2.7315,2.5813,2.6432,719061,0
2008-05-01,2.6697,2.6697,2.5194,2.5637,837135,0
2008-05-02,2.5281,2.5989,2.4398,2.4839,1036742,0
2008-05-05,2.5194,2.5194,2.4486,2.4664,810861,0
2008-05-06,2.5194,2.5548,2.378,2.3957,1107497,0
2008-05-07,2.4486,2.4486,2.378,2.4398,945554,0
2008-05-08,2.4311,2.4398,2.2364,2.2454,738659,0
2008-05-09,2.254,2.2718,2.1039,2.2013,523842,0
2008-05-12,2.1744,2.1836,2.095,2.1039,441136,0
2008-05-13,2.0861,2.2718,2.0861,2.1836,961981,0
2008-05-14,2.2631,2.4664,2.2278,2.378,1282069,0
2008-05-15,2.4222,2.4486,2.2454,2.2896,1025526,0
2008-05-16,2.3161,2.378,2.2631,2.3161,1068804,0
2008-05-19,2.3425,2.4574,2.2718,2.4486,1134871,0
2008-05-20,2.3957,2.6786,2.3957,2.6521,2022718,0
2008-05-21,2.6873,2.8642,2.4311,2.4398,2074769,0
2008-05-22,2.4839,2.6873,2.4839,2.6697,1391421,0
2008-05-23,2.6521,2.8642,2.6255,2.8024,1725749,0
2008-05-27,3.1029,3.253,2.9349,3.0322,2197991,0
2008-05-28,3.0322,3.0322,2.8995,2.9349,1265968,0
2008-05-29,2.9437,2.9612,2.7492,2.7581,514620,0
2008-05-30,2.7669,2.7846,2.5281,2.5725,747414,0
2008-06-02,2.6697,2.6697,2.4134,2.4134,636150,0
2008-06-03,2.3603,2.5459,2.3603,2.5459,278657,0
2008-06-04,2.5459,2.5637,2.4486,2.5194,505238,0
2008-06-05,2.5813,2.5813,2.493,2.5281,165925,0
2008-06-06,2.5016,2.5016,2.4045,2.4222,447685,0
2008-06-09,2.4486,2.4486,2.378,2.4134,205764,0
2008-06-10,2.3603,2.4045,2.2983,2.325,219474,0
2008-06-11,2.3071,2.3425,2.254,2.2631,240603,0
2008-06-12,2.2718,2.2807,2.21,2.21,182307,0
2008-06-13,2.2278,2.2983,2.219,2.2983,407048,0
2008-06-16,2.3425,2.3425,2.254,2.2631,122086,0
2008-06-17,2.3161,2.3516,2.2013,2.2013,160259,0
2008-06-18,2.1922,2.219,2.1481,2.219,341326,0
2008-06-19,2.2983,2.6521,2.2454,2.6432,1310793,0
2008-06-20,2.7052,2.7403,2.5725,2.5725,1033205,0
2008-06-23,2.6521,2.6959,2.5725,2.6521,895322,0
2008-06-24,2.6873,2.6959,2.5813,2.6873,591330,0
2008-06-25,2.6165,2.8464,2.6165,2.8286,631892,0
2008-06-26,2.8376,2.8376,2.6521,2.7669,426159,0
2008-06-27,2.8024,2.8024,2.6959,2.6959,307899,0
2008-06-30,2.7052,2.8286,2.6786,2.7669,488741,0
2008-07-01,2.7936,2.8286,2.5372,2.7492,329029,0
2008-07-02,2.7936,2.8201,2.5989,2.6432,440680,0
2008-07-03,2.6786,2.6873,2.5637,2.6697,118599,0
2008-07-07,2.6342,2.8201,2.6342,2.6873,357943,0
2008-07-08,2.6873,2.6959,2.6165,2.6873,226754,0
2008-07-09,2.6873,2.7052,2.5901,2.6077,214897,0
2008-07-10,2.5813,2.6432,2.4753,2.4839,157930,0
2008-07-11,2.4753,2.5194,2.4134,2.4311,338780,0
2008-07-14,2.4311,2.6521,2.4222,2.6165,296742,0
2008-07-15,2.5016,2.6609,2.5016,2.6521,372854,0
2008-07-16,2.6342,2.6873,2.5372,2.6873,539433,0
2008-07-17,2.7403,2.7581,2.6697,2.7052,511836,0
2008-07-18,2.8108,3.0057,2.7228,3.0057,684397,0
2008-07-21,2.9703,2.9703,2.8555,2.8995,402862,0
2008-07-22,2.873,2.9703,2.8108,2.9703,355182,0
2008-07-23,2.9524,3.0852,2.9524,3.0852,229910,0
2008-07-24,3.0322,3.1559,2.7669,2.8024,467544,0
2008-07-25,2.8376,2.9524,2.7403,2.9437,229794,0
2008-07-28,2.9703,2.9703,2.8464,2.9086,188531,0
2008-07-29,2.926,2.926,2.8464,2.8904,204738,0
2008-07-30,2.8995,2.9703,2.8286,2.8904,427534,0
2008-07-31,2.7403,3.0057,2.6255,2.9524,744605,0
2008-08-01,2.8464,3.0762,2.8376,3.0142,350667,0
2008-08-04,2.9437,3.0322,2.8818,2.926,99211,0
2008-08-05,2.9437,3.0057,2.7846,2.8201,330433,0
2008-08-06,2.7403,2.7403,2.5637,2.7315,453111,0
2008-08-07,2.6873,2.7052,2.5989,2.6165,317503,0
2008-08-08,2.5725,2.5813,2.5372,2.5548,373732,0
2008-08-11,2.5813,2.6077,2.4398,2.5194,460656,0
2008-08-12,2.5016,2.5281,2.4486,2.4839,272524,0
2008-08-13,2.4222,2.5194,2.4222,2.4664,160228,0
2008-08-14,2.493,2.5106,2.4311,2.4486,473306,0
2008-08-15,2.4311,2.5813,2.4134,2.5459,682096,0
2008-08-18,2.5016,2.5813,2.3866,2.3957,524071,0
2008-08-19,2.378,2.378,2.2278,2.2631,857599,0
2008-08-20,2.2896,2.3338,2.2278,2.2631,429400,0
2008-08-21,2.21,2.2896,2.21,2.254,162713,0
2008-08-22,2.2718,2.3161,2.2364,2.2807,401413,0
2008-08-25,2.2364,2.2718,2.1302,2.1836,276077,0
2008-08-26,1.9626,1.998,1.7416,1.8211,1675827,0
2008-08-27,1.8211,1.8475,1.5204,1.5295,1393675,0
2008-08-28,1.6266,1.6973,1.5382,1.653,1120127,0
2008-08-29,1.7148,1.7416,1.6707,1.6796,412710,0
2008-09-02,1.7502,1.7857,1.6884,1.724,278170,0
2008-09-03,1.768,1.768,1.724,1.7502,158542,0
2008-09-04,1.7857,1.7857,1.5469,1.5469,569591,0
2008-09-05,1.5822,1.6444,1.5117,1.5914,644689,0
2008-09-08,1.6707,1.6796,1.5295,1.5648,236992,0
2008-09-09,1.5914,1.5914,1.4497,1.4584,245412,0
2008-09-10,1.4676,1.4676,1.4057,1.4145,262523,0
2008-09-11,1.4234,1.4234,1.2729,1.3614,317481,0
2008-09-12,1.3878,1.5026,1.3522,1.4584,464231,0
2008-09-15,1.4762,1.4762,1.2729,1.308,315336,0
2008-09-16,1.326,1.326,1.167,1.167,624302,0
2008-09-17,1.1847,1.2109,0.8928,0.9725,650481,0
2008-09-18,1.2287,1.2287,0.884,0.9725,1040952,0
2008-09-19,0.9813,1.1933,0.9813,1.0962,634070,0
2008-09-22,1.1847,1.2109,1.0784,1.0784,563908,0
2008-09-23,1.0605,1.1225,1.0343,1.0605,415243,0
2008-09-24,1.1316,1.149,1.0605,1.1403,291670,0
2008-09-25,1.1139,1.1933,1.1139,1.167,261512,0
2008-09-26,1.1847,1.1847,1.0167,1.0343,279049,0
2008-09-29,1.052,1.0784,0.937,0.937,237791,0
2008-09-30,1.1049,1.1049,0.937,0.9545,191343,0
2008-10-01,0.9725,1.052,0.9459,1.052,179538,0
2008-10-02,1.0697,1.0784,0.9545,0.9545,146673,0
2008-10-03,1.052,1.052,0.9902,1.0167,116254,0
2008-10-06,1.0254,1.0254,0.9281,0.9545,246111,0
2008-10-07,0.9725,0.9725,0.9281,0.937,254727,0
2008-10-08,0.9281,0.9281,0.7868,0.8133,215527,0
2008-10-09,1.0343,1.0343,0.7512,0.7604,122722,0
2008-10-10,0.6717,0.8662,0.5483,0.5835,268790,0
2008-10-13,1.0962,1.0962,0.6632,0.8396,237745,0
2008-10-14,1.0605,1.0605,0.8486,0.8753,271561,0
2008-10-15,0.8753,0.937,0.8486,0.884,89992,0
2008-10-16,1.0432,1.0432,0.7073,0.8486,67342,0
2008-10-17,0.9545,0.9545,0.6717,0.6717,226441,0
2008-10-20,0.8486,0.8753,0.769,0.8133,391435,0
2008-10-21,0.7868,0.884,0.716,0.716,131230,0
2008-10-22,0.8396,0.8396,0.6632,0.6982,99527,0
2008-10-23,0.8133,0.8133,0.654,0.6632,93395,0
2008-10-24,0.6632,0.7604,0.5922,0.6364,327759,0
2008-10-27,0.8753,0.8753,0.6364,0.6364,196403,0
2008-10-28,0.7868,0.7868,0.6364,0.6717,160078,0
2008-10-29,0.7778,0.7778,0.6717,0.6807,95853,0
2008-10-30,0.7512,0.7512,0.6807,0.7337,186650,0
2008-10-31,0.7955,0.8486,0.7337,0.8486,300871,0
2008-11-03,0.9636,0.9636,0.8133,0.9459,187363,0
2008-11-04,1.0605,1.3702,0.9902,1.1316,795620,0
2008-11-05,1.2729,1.3614,1.1316,1.149,876040,0
2008-11-06,1.2729,1.2729,0.7868,1.0697,557934,0
2008-11-07,1.2729,1.2729,1.0432,1.1139,452372,0
2008-11-10,1.149,1.149,1.0962,1.1139,245300,0
2008-11-11,1.1139,1.1316,1.0784,1.1049,119798,0
2008-11-12,1.052,1.1049,0.9193,0.9545,152079,0
2008-11-13,0.9281,0.9545,0.7955,0.8577,155870,0
2008-11-14,1.149,1.149,0.8662,1.0254,122904,0
2008-11-17,1.052,1.0605,1.0167,1.0167,57348,0
2008-11-18,0.9813,1.0254,0.8396,0.8577,208978,0
2008-11-19,0.8577,0.937,0.8133,0.8133,124355,0
2008-11-20,0.8396,0.8753,0.7512,0.7868,99831,0
2008-11-21,0.8396,0.8396,0.7073,0.769,139179,0
2008-11-24,0.7073,0.937,0.7073,0.7955,133168,0
2008-11-25,0.884,0.884,0.5567,0.5922,299484,0
2008-11-26,0.8311,0.8311,0.6455,0.7073,101913,0
2008-11-28,0.7248,0.7604,0.716,0.7427,13815,0
2008-12-01,0.8577,0.8577,0.7073,0.7073,139575,0
2008-12-02,0.7427,0.7512,0.6717,0.6807,155210,0
2008-12-03,0.7073,0.7248,0.6717,0.6982,80948,0
2008-12-04,0.7073,0.7073,0.6187,0.6187,124362,0
2008-12-05,0.6455,0.6807,0.6011,0.6276,171653,0
2008-12-08,0.6187,0.6632,0.5922,0.6011,189356,0
2008-12-09,0.5922,0.6276,0.5216,0.6011,481644,0
2008-12-10,0.5567,0.6455,0.5567,0.5835,205440,0
2008-12-11,0.6011,0.6895,0.5922,0.6632,271318,0
2008-12-12,0.6807,0.7337,0.6632,0.7248,285072,0
2008-12-15,0.716,0.7512,0.6011,0.6455,341503,0
2008-12-16,0.6717,0.6982,0.6364,0.6632,275640,0
2008-12-17,0.6276,0.6982,0.6276,0.6807,152151,0
2008-12-18,0.6632,0.6982,0.654,0.6807,413963,0
2008-12-19,0.654,0.7073,0.6455,0.6632,297590,0
2008-12-22,0.6276,0.7512,0.6276,0.7512,285999,0
2008-12-23,0.7427,0.8577,0.7248,0.8577,261012,0
2008-12-24,0.8486,1.0078,0.8486,0.937,194726,0
2008-12-26,1.0078,1.0605,0.716,1.0605,306017,0
2008-12-29,0.9725,1.1049,0.9104,1.0254,559257,0
2008-12-30,1.0343,1.1049,1.0254,1.0876,660212,0
2008-12-31,1.1225,1.1316,1.0432,1.1316,298304,0
2009-01-02,1.2554,1.2554,1.1403,1.1847,273444,0
2009-01-05,1.1847,1.3348,1.149,1.2819,579182,0
2009-01-06,1.2819,1.4057,1.2023,1.2023,542466,0
2009-01-07,1.2819,1.326,1.1225,1.149,583288,0
2009-01-08,1.1049,1.2201,1.0605,1.2109,807001,0
2009-01-09,1.2109,1.2995,1.1757,1.2729,309284,0
2009-01-12,1.2376,1.2905,1.149,1.149,232950,0
2009-01-13,1.1049,1.1757,1.1049,1.1403,43947,0
2009-01-14,1.0876,1.167,1.0876,1.1403,385913,0
2009-01-15,1.149,1.167,1.1049,1.1403,368447,0
2009-01-16,1.2023,1.2109,1.0784,1.0962,119138,0
2009-01-20,1.0432,1.149,1.0432,1.1225,299634,0
2009-01-21,1.1139,1.1933,1.1049,1.1847,444046,0
2009-01-22,1.167,1.1933,1.158,1.1933,162001,0
2009-01-23,1.1757,1.2023,1.1316,1.158,246393,0
2009-01-26,1.167,1.2023,1.1403,1.1403,140312,0
2009-01-27,1.1049,1.1049,0.7778,0.8133,1263484,0
2009-01-28,0.7604,0.7955,0.6717,0.6717,894519,0
2009-01-29,0.6632,0.716,0.654,0.7073,477028,0
2009-01-30,0.716,0.716,0.6455,0.654,300475,0
2009-02-02,0.6455,0.654,0.6276,0.6455,201365,0
2009-02-03,0.6364,0.6455,0.6011,0.6276,225288,0
2009-02-04,0.6364,0.7073,0.6187,0.6807,179176,0
2009-02-05,0.6807,0.716,0.6717,0.6807,217914,0
2009-02-06,0.6982,0.7073,0.6807,0.7073,76183,0
2009-02-09,0.7248,0.7337,0.6807,0.6982,93968,0
2009-02-10,0.6632,0.6895,0.654,0.6717,61421,0
2009-02-11,0.6807,0.6982,0.6717,0.6717,42426,0
2009-02-12,0.6717,0.7427,0.6717,0.7248,69078,0
2009-02-13,0.7427,0.9281,0.7337,0.9281,463202,0
2009-02-17,0.8396,0.884,0.7427,0.7604,138024,0
2009-02-18,0.7604,0.769,0.6807,0.6807,153215,0
2009-02-19,0.7073,0.7248,0.6895,0.6895,46261,0
2009-02-20,0.6982,0.7073,0.6895,0.6982,34923,0
2009-02-23,0.6982,0.716,0.6807,0.6807,82619,0
2009-02-24,0.7778,0.7778,0.716,0.7337,72750,0
2009-02-25,0.6807,0.7955,0.6807,0.7868,142612,0
2009-02-26,0.7248,0.8311,0.716,0.7248,115109,0
2009-02-27,0.7248,0.7248,0.6895,0.6895,269007,0
2009-03-02,0.6982,0.716,0.6717,0.6717,58800,0
2009-03-03,0.6632,0.7073,0.6632,0.6717,147164,0
2009-03-04,0.6982,0.7073,0.6717,0.6982,180788,0
2009-03-05,0.6895,0.7073,0.6632,0.6807,114438,0
2009-03-06,0.6982,0.6982,0.5835,0.5922,424718,0
2009-03-09,0.5922,0.6455,0.5835,0.6455,250066,0
2009-03-10,0.7427,0.7427,0.5746,0.5835,438302,0
2009-03-11,0.5922,0.6276,0.5835,0.6011,175372,0
2009-03-12,0.6187,0.654,0.6099,0.6364,264701,0
2009-03-13,0.7248,0.7248,0.6455,0.6717,284557,0
2009-03-16,0.7073,0.7427,0.6717,0.7073,517543,0
2009-03-17,0.6632,0.6895,0.6187,0.654,504992,0
2009-03-18,0.6632,0.7073,0.654,0.6717,1235411,0
2009-03-19,0.7427,0.769,0.6717,0.7337,1003549,0
2009-03-20,0.7427,0.7868,0.7337,0.7512,807403,0
2009-03-23,0.7868,0.8311,0.7778,0.7778,255593,0
2009-03-24,0.8133,0.8311,0.7955,0.8311,210503,0
2009-03-25,0.8311,0.8311,0.7778,0.7868,431979,0
2009-03-26,0.7778,0.8221,0.7427,0.7427,1535334,0
2009-03-27,0.7868,0.8311,0.7427,0.8043,887127,0
2009-03-30,0.8043,0.8311,0.7955,0.8221,158967,0
2009-03-31,0.8221,0.9459,0.8221,0.8753,368541,0
2009-04-01,0.9459,0.9459,0.8577,0.8577,356820,0
2009-04-02,0.8662,0.9281,0.8577,0.9281,899638,0
2009-04-03,0.9193,0.9193,0.8753,0.8753,244907,0
2009-04-06,0.884,0.9281,0.8662,0.8753,583992,0
2009-04-07,0.8753,0.884,0.8221,0.8221,252734,0
2009-04-08,0.8396,0.8396,0.7778,0.7778,521415,0
2009-04-09,0.8221,0.884,0.769,0.8133,1930213,0
2009-04-13,0.7778,0.9193,0.7778,0.9104,607828,0
2009-04-14,0.9104,0.9725,0.9019,0.9725,294241,0
2009-04-15,0.9545,1.1049,0.9459,1.0876,528759,0
2009-04-16,1.1139,1.3174,1.0605,1.2554,666038,0
2009-04-17,1.2464,1.441,1.149,1.379,865694,0
2009-04-20,1.4057,1.5914,1.379,1.5204,861397,0
2009-04-21,1.5026,1.609,1.3878,1.5026,705782,0
2009-04-22,1.5469,1.5469,1.4939,1.5295,456533,0
2009-04-23,1.5382,1.653,1.5295,1.6444,408336,0
2009-04-24,1.6707,1.7857,1.5648,1.7325,2312339,0
2009-04-27,1.8033,1.9446,1.7502,1.8741,1009231,0
2009-04-28,1.8741,1.9446,1.7591,1.8297,459304,0
2009-04-29,1.8297,1.8297,1.5734,1.7502,1461250,0
2009-04-30,1.7502,1.7945,1.7325,1.7857,556669,0
2009-05-01,2.4486,3.8364,2.3425,3.0142,12405508,0
2009-05-04,3.4034,3.9779,3.3149,3.7747,8727277,0
2009-05-05,3.6599,3.7834,3.4034,3.6685,2566622,0
2009-05-06,3.7658,3.7658,3.4829,3.5447,1788310,0
2009-05-07,3.4917,3.6685,3.244,3.536,1646916,0
2009-05-08,3.6419,3.7658,3.5182,3.598,1999999,0
2009-05-11,3.5447,4.2784,3.5447,3.9867,4387728,0
2009-05-12,3.9515,4.2254,3.8453,4.1459,2933617,0
2009-05-13,4.0752,4.1814,3.7038,3.8014,1855553,0
2009-05-14,3.6685,3.9957,3.6685,3.9515,1924911,0
2009-05-15,3.9161,4.1636,3.9161,3.9339,998626,0
2009-05-18,4.1018,4.367,4.0662,4.261,1158132,0
2009-05-19,4.2344,4.4465,4.2078,4.367,2075661,0
2009-05-20,4.367,4.5969,4.367,4.5173,1489027,0
2009-05-21,4.5349,4.747,4.4199,4.7294,2077981,0
2009-05-22,4.7294,4.8532,4.5969,4.6764,1046564,0
2009-05-26,4.6764,4.9947,4.6764,4.8176,1918743,0
2009-05-27,4.8619,5.1184,4.8002,4.8885,1023183,0
2009-05-28,4.977,5.0121,4.6764,4.9504,1249029,0
2009-05-29,4.9682,5.2596,4.9504,5.1981,1421909,0
2009-06-01,5.2596,5.7196,5.251,5.7196,1733193,0
2009-06-02,5.7989,6.0111,5.5602,5.7459,1997550,0
2009-06-03,5.6576,5.7107,4.8708,5.2596,1937897,0
2009-06-04,5.2156,5.6576,4.7738,5.4188,1952049,0
2009-06-05,5.516,5.5428,5.189,5.3659,729657,0
2009-06-08,5.1981,5.3924,5.0389,5.3482,647328,0
2009-06-09,5.3835,5.3835,5.136,5.1537,504734,0
2009-06-10,5.1981,5.2953,5.0565,5.2066,541265,0
2009-06-11,5.2066,5.2066,5.0476,5.0739,451673,0
2009-06-12,5.0121,5.0121,4.579,4.8089,1406966,0
2009-06-15,4.7738,4.7822,4.3405,4.6318,2420543,0
2009-06-16,4.544,4.8975,4.4024,4.5615,1614881,0
2009-06-17,4.4817,4.5173,4.3757,4.4554,1324076,0
2009-06-18,4.4199,4.6942,4.4199,4.641,483463,0
2009-06-19,4.6145,4.7204,4.5173,4.544,405619,0
2009-06-22,4.4554,4.4731,4.1988,4.2169,1443088,0
2009-06-23,4.1988,4.2344,4.0046,4.1901,591655,0
2009-06-24,4.1459,4.2962,4.1281,4.1814,441466,0
2009-06-25,4.1281,4.3494,4.1104,4.3405,670628,0
2009-06-26,4.367,4.7738,4.2521,4.6942,838491,0
2009-06-29,4.7384,4.9239,4.6588,4.8266,1053408,0
2009-06-30,4.7822,5.0389,4.7822,4.9857,608360,0
2009-07-01,5.0299,5.1801,4.9682,5.0917,559943,0
2009-07-02,5.021,5.0831,4.9325,5.0831,494762,0
2009-07-06,5.0476,5.0831,4.7118,4.9947,742638,0
2009-07-07,4.9947,5.1625,4.9857,5.1097,645889,0
2009-07-08,5.0831,5.189,4.8089,4.8797,939383,0
2009-07-09,4.9682,5.0299,4.8176,4.977,252899,0
2009-07-10,4.8975,5.136,4.8797,4.9504,500705,0
2009-07-13,5.021,5.2596,4.906,5.2335,614688,0
2009-07-14,5.2596,5.5515,5.1981,5.472,974890,0
2009-07-15,5.5073,5.8166,5.5073,5.7372,1261033,0
2009-07-16,5.7636,5.9404,5.7281,5.9228,561325,0
2009-07-17,5.8962,6.5062,5.8962,6.1969,1813338,0
2009-07-20,6.3295,6.4178,6.2409,6.3648,1041324,0
2009-07-21,6.3471,6.4178,5.9669,6.1793,698622,0
2009-07-22,6.1878,6.3824,6.0642,6.3028,468714,0
2009-07-23,6.2852,6.3824,6.1878,6.2765,721588,0
2009-07-24,6.2852,7.019,6.2322,6.8334,2144122,0
2009-07-27,7.2487,7.3017,4.8619,4.9947,10546609,0
2009-07-28,5.2335,5.3835,5.0034,5.1008,3562129,0
2009-07-29,5.1272,5.1447,4.8176,4.8797,2114416,0
2009-07-30,4.906,5.1008,4.5881,4.7738,3214303,0
2009-07-31,4.7561,4.9504,4.7561,4.8975,1071379,0
2009-08-03,5.0299,5.0654,4.8619,4.9504,847348,0
2009-08-04,4.9857,5.0299,4.9239,4.9504,970737,0
2009-08-05,4.7822,5.3924,4.7822,5.3659,3919262,0
2009-08-06,5.4897,5.5428,5.0831,5.2066,1493868,0
2009-08-07,5.2066,5.481,5.1981,5.4631,1614096,0
2009-08-10,5.516,5.6755,5.4011,5.5338,1278608,0
2009-08-11,5.4367,5.516,5.1714,5.3659,1104575,0
2009-08-12,5.2953,5.5515,5.2953,5.4102,1218935,0
2009-08-13,5.5073,5.5959,5.3924,5.5959,1099054,0
2009-08-14,5.5959,5.6131,5.472,5.516,674092,0
2009-08-17,5.3217,5.3482,5.0654,5.189,873053,0
2009-08-18,5.1714,5.3924,5.1714,5.3129,830677,0
2009-08-19,5.2242,5.4188,5.2156,5.3482,537508,0
2009-08-20,5.4011,5.4011,5.2775,5.3305,519484,0
2009-08-21,5.3746,5.5249,5.3039,5.3482,1882935,0
2009-08-24,5.4102,5.481,5.2687,5.3393,802994,0
2009-08-25,5.3305,5.4543,5.2861,5.3835,741444,0
2009-08-26,5.3746,5.516,5.2861,5.472,493733,0
2009-08-27,5.4631,5.6131,5.3482,5.6047,817884,0
2009-08-28,5.6663,5.9051,5.6047,5.8431,1710949,0
2009-08-31,5.8431,5.8431,5.5691,5.6311,693182,0
2009-09-01,5.5428,5.6576,5.2156,5.3659,1448382,0
2009-09-02,5.2596,5.7902,5.2156,5.6311,1404140,0
2009-09-03,5.7196,5.9669,5.6576,5.9404,1457644,0
2009-09-04,5.9404,6.1878,5.8431,6.1528,1143141,0
2009-09-08,6.2674,6.2674,5.9581,6.1085,634107,0
2009-09-09,6.2765,6.7802,6.2674,6.6478,2316886,0
2009-09-10,6.7624,6.8244,6.4887,6.7271,1940960,0
2009-09-11,6.7717,6.8597,6.6478,6.7184,1022448,0
2009-09-14,6.6387,6.7537,6.5682,6.7184,641165,0
2009-09-15,6.7624,7.072,6.7537,6.8067,1707031,0
2009-09-16,6.9039,7.1428,6.8067,7.1251,1056575,0
2009-09-17,7.1516,7.1516,6.7624,7.019,913259,0
2009-09-18,7.0454,7.0632,6.8156,6.9481,647506,0
2009-09-21,6.957,6.9749,6.8419,6.957,611545,0
2009-09-22,6.9836,7.2401,6.9836,7.1516,1230145,0
2009-09-23,7.1604,7.2046,6.9481,6.9481,723004,0
2009-09-24,6.9749,7.019,6.4268,6.4887,1272678,0
2009-09-25,6.4887,6.7006,6.2588,6.683,823290,0
2009-09-28,6.6654,7.01,6.5682,6.7271,843096,0
2009-09-29,6.7271,6.8067,6.6654,6.7006,553035,0
2009-09-30,6.7979,6.8597,6.3824,6.4973,1269018,0
2009-10-01,6.5505,6.6654,6.1701,6.2233,1168168,0
2009-10-02,6.1528,6.586,5.8962,6.4356,1004935,0
2009-10-05,6.5416,6.7006,6.4356,6.6654,689173,0
2009-10-06,6.7624,6.9836,6.7624,6.9836,717691,0
2009-10-07,7.0278,7.0632,6.8952,7.0366,591283,0
2009-10-08,7.072,7.1161,6.8419,6.8774,684677,0
2009-10-09,6.8863,7.072,6.8863,7.0366,532009,0
2009-10-12,7.0984,7.0984,6.7892,6.8067,276841,0
2009-10-13,7.01,7.2667,6.8419,7.2575,1720440,0
2009-10-14,7.4078,7.7261,7.337,7.5051,1608743,0
2009-10-15,7.4787,7.4964,7.1339,7.4433,1116879,0
2009-10-16,7.3196,7.461,7.3017,7.4167,686452,0
2009-10-19,7.452,7.5758,7.346,7.567,861997,0
2009-10-20,7.558,7.558,7.3107,7.3196,649623,0
2009-10-21,7.3017,7.4078,7.0632,7.0899,867651,0
2009-10-22,7.0366,7.2046,6.8511,7.0899,1125617,0
2009-10-23,7.0632,7.1781,7.0454,7.1428,830132,0
2009-10-26,7.1428,7.4964,7.1339,7.4697,1286148,0
2009-10-27,7.461,7.461,7.0543,7.2046,1589018,0
2009-10-28,7.1868,7.2575,6.6478,6.9481,1855072,0
2009-10-29,6.8597,7.4167,6.8597,7.3902,2126582,0
2009-10-30,7.3548,7.3813,6.8419,6.9836,1456795,0
2009-11-02,7.1161,7.5318,7.01,7.4964,2360300,0
2009-11-03,7.3284,7.9117,7.2842,7.8853,1528144,0
2009-11-04,7.8324,8.2566,7.6288,8.0886,2399617,0
2009-11-05,8.1768,8.2918,8.0003,8.2478,1139462,0
2009-11-06,8.1945,8.283,7.9208,7.9559,1000322,0
2009-11-09,8.0711,8.1945,7.9824,8.018,1035312,0
2009-11-10,7.9824,8.1768,7.9824,8.1593,927427,0
2009-11-11,8.1859,8.3007,8.0356,8.0531,804017,0
2009-11-12,8.0886,8.0886,7.8145,7.9117,714645,0
2009-11-13,7.9294,8.018,7.8498,7.9912,1068180,0
2009-11-16,8.018,8.1152,7.9471,8.0003,768082,0
2009-11-17,7.9208,8.0531,7.8853,7.9471,1409204,0
2009-11-18,7.9649,7.9912,7.5492,7.6733,996984,0
2009-11-19,7.5758,7.6113,7.2046,7.3637,1343486,0
2009-11-20,7.3196,7.567,7.293,7.4078,982818,0
2009-11-23,7.461,7.6199,7.293,7.3017,579785,0
2009-11-24,7.4078,7.4167,7.1161,7.3727,597227,0
2009-11-25,7.5051,7.5846,7.3813,7.3902,518652,0
2009-11-27,7.1692,7.4697,7.1251,7.2751,331677,0
2009-11-30,7.1072,7.5318,7.1072,7.4964,723480,0
2009-12-01,7.4255,7.6199,7.337,7.4433,764173,0
2009-12-02,7.4078,7.5318,7.2487,7.3196,576281,0
2009-12-03,7.2135,7.2842,6.9217,7.0984,1202750,0
2009-12-04,7.231,7.2842,7.072,7.1954,841807,0
2009-12-07,7.1428,7.3196,7.1072,7.293,446657,0
2009-12-08,7.2575,7.4697,7.2222,7.452,551124,0
2009-12-09,7.4964,7.7174,7.4345,7.5051,728988,0
2009-12-10,7.5051,7.6288,7.5051,7.5846,529178,0
2009-12-11,7.6733,7.6908,7.5846,7.6467,549282,0
2009-12-14,7.6377,7.8324,7.5758,7.7174,906722,0
2009-12-15,7.7174,7.8145,7.6113,7.6467,515280,0
2009-12-16,7.6995,7.7261,7.6113,7.6467,432767,0
2009-12-17,7.6113,7.6113,7.4078,7.4345,745288,0
2009-12-18,7.3548,7.6377,7.3548,7.567,1029750,0
2009-12-21,7.558,7.6642,7.4874,7.4874,579104,0
2009-12-22,7.5492,7.5758,7.3902,7.5228,379022,0
2009-12-23,7.558,7.6024,7.514,7.5846,324732,0
2009-12-24,7.558,7.567,7.3813,7.3902,137847,0
2009-12-28,7.3902,7.461,7.337,7.3548,191344,0
2009-12-29,7.4078,7.4874,7.2842,7.3284,530563,0
2009-12-30,7.2575,7.514,7.231,7.514,408557,0
2009-12-31,7.514,7.514,7.2401,7.2487,436764,0
2010-01-04,7.3727,7.3727,7.2575,7.2842,637109,0
2010-01-05,7.2751,7.5318,7.2401,7.5318,511216,0
2010-01-06,7.5051,7.6024,7.3813,7.3902,541632,0
2010-01-07,7.452,7.558,7.346,7.4964,467413,0
2010-01-08,7.514,7.5404,7.3813,7.3813,271613,0
2010-01-11,7.3902,7.514,7.3902,7.4874,251954,0
2010-01-12,7.4167,7.4345,7.1954,7.3284,385459,0
2010-01-13,7.346,7.4964,7.2487,7.452,311366,0
2010-01-14,7.5051,7.5404,7.4345,7.5051,474265,0
2010-01-15,7.4787,7.4964,7.3902,7.4433,266092,0
2010-01-19,7.3902,7.6467,7.3902,7.4964,813991,0
2010-01-20,7.4078,7.5846,7.3902,7.4787,425104,0
2010-01-21,7.452,7.5051,7.231,7.231,515984,0
2010-01-22,7.231,7.3902,7.2046,7.2667,439424,0
2010-01-25,7.3196,7.346,7.2135,7.3017,286614,0
2010-01-26,7.2135,7.4697,7.01,7.3902,445381,0
2010-01-27,7.3813,7.4078,7.1428,7.2751,360636,0
2010-01-28,7.293,7.4255,7.293,7.3813,653976,0
2010-01-29,7.3727,7.4433,7.072,7.1428,673234,0
2010-02-01,6.6654,7.072,6.6654,6.913,1319779,0
2010-02-02,6.8687,6.913,6.6123,6.6387,1159026,0
2010-02-03,6.5591,6.5591,6.3737,6.4178,1252944,0
2010-02-04,6.356,6.4089,6.0729,6.1351,1328959,0
2010-02-05,6.1878,6.453,5.9669,6.4089,1080221,0
2010-02-08,6.3913,6.4887,6.2942,6.4089,424028,0
2010-02-09,6.4268,6.6301,6.4268,6.586,519876,0
2010-02-10,6.5769,6.7096,6.5769,6.6387,303408,0
2010-02-11,6.6565,6.8334,6.621,6.7449,431628,0
2010-02-12,6.7096,6.7624,6.5769,6.7271,174654,0
2010-02-16,6.7979,6.8597,6.7624,6.8511,461095,0
2010-02-17,6.8419,6.9481,6.7537,6.7802,522725,0
2010-02-18,6.7802,6.8156,6.7449,6.7624,424444,0
2010-02-19,6.7361,6.8156,6.7271,6.7802,355796,0
2010-02-22,6.7624,6.8419,6.6478,6.6654,368551,0
2010-02-23,6.6035,6.6919,6.5416,6.6387,676499,0
2010-02-24,6.9836,7.0632,6.5239,6.6387,1372172,0
2010-02-25,6.621,6.6301,6.4178,6.4443,1016223,0
2010-02-26,6.4356,6.5328,6.356,6.356,672512,0
2010-03-01,6.3824,6.5062,6.1174,6.1528,1178348,0
2010-03-02,6.126,6.1793,6.0199,6.0642,2044860,0
2010-03-03,6.0291,6.1614,5.9404,6.1528,1698979,0
2010-03-04,6.1528,6.2942,6.1085,6.1528,737998,0
2010-03-05,6.1969,6.2147,6.0995,6.1528,813842,0
2010-03-08,6.1528,6.2942,6.126,6.1701,592671,0
2010-03-09,6.1878,6.1878,5.9847,6.0995,502364,0
2010-03-10,6.1174,6.3117,6.0199,6.3117,782107,0
2010-03-11,6.3028,6.5328,6.2233,6.4797,731617,0
2010-03-12,6.5239,6.621,6.3471,6.453,571043,0
2010-03-15,6.4797,6.5062,6.2322,6.2852,682001,0
2010-03-16,6.3382,6.3824,6.2674,6.2942,663502,0
2010-03-17,6.3204,6.5328,6.2233,6.5062,565920,0
2010-03-18,6.5148,6.6387,6.4973,6.6387,569121,0
2010-03-19,6.6387,6.6387,6.5591,6.6301,724358,0
2010-03-22,6.6123,6.6123,6.4973,6.5769,285083,0
2010-03-23,6.5945,6.7006,6.5682,6.6741,407349,0
2010-03-24,6.6741,6.6741,6.5505,6.6301,364877,0
2010-03-25,6.6387,6.9659,6.6035,6.8952,789428,0
2010-03-26,6.8952,7.1161,6.8156,6.8687,895636,0
2010-03-29,6.9925,7.0984,6.8863,7.072,683158,0
2010-03-30,7.0984,7.0984,6.7802,6.8687,637322,0
2010-03-31,6.8863,6.913,6.7979,6.8511,376769,0
2010-04-01,6.8511,6.9925,6.7979,6.9659,787658,0
2010-04-05,6.9836,7.1516,6.9481,7.1516,1052701,0
2010-04-06,7.1516,7.1604,7.0808,7.1251,646249,0
2010-04-07,7.1339,7.1604,7.0543,7.072,342183,0
2010-04-08,7.0366,7.1428,7.01,7.1161,510123,0
2010-04-09,7.0899,7.1604,7.0543,7.0632,275301,0
2010-04-12,7.0366,7.0984,6.8952,7.0543,397042,0
2010-04-13,7.0278,7.072,6.9659,7.0454,319274,0
2010-04-14,7.072,7.2222,7.072,7.1516,520921,0
2010-04-15,7.1868,7.2401,7.1604,7.231,269110,0
2010-04-16,7.2487,7.3196,7.0632,7.1339,423778,0
2010-04-19,7.0543,7.1516,6.9306,7.01,395223,0
2010-04-20,7.0543,7.293,7.0366,7.2751,303994,0
2010-04-21,7.3196,7.3196,7.1781,7.2842,237403,0
2010-04-22,7.2751,7.3284,7.2046,7.3284,289860,0
2010-04-23,7.3284,7.8409,7.3017,7.6554,614698,0
2010-04-26,7.6467,7.8498,7.6467,7.6733,301769,0
2010-04-27,7.6288,7.6288,7.3727,7.4167,360394,0
2010-04-28,7.461,7.5318,7.3813,7.4433,397998,0
2010-04-29,7.4697,7.7347,7.4697,7.5846,302955,0
2010-04-30,7.5051,7.6024,7.399,7.399,308701,0
2010-05-03,7.3902,7.5846,7.3902,7.4874,305194,0
2010-05-04,7.4255,7.4255,7.231,7.293,340160,0
2010-05-05,7.231,7.2575,6.8334,7.1604,831661,0
2010-05-06,7.1868,7.1868,5.7459,6.8156,1590648,0
2010-05-07,6.7979,6.8774,6.586,6.8774,1124361,0
2010-05-10,7.1604,7.1604,6.9749,7.0543,903148,0
2010-05-11,7.019,7.2046,6.9749,7.1072,532953,0
2010-05-12,7.1161,7.2487,7.072,7.2401,243552,0
2010-05-13,7.2487,7.4255,7.1954,7.3196,385767,0
2010-05-14,7.2135,7.2222,6.9659,7.1692,407552,0
2010-05-17,7.2135,7.2135,6.9217,7.0366,512431,0
2010-05-18,7.1251,7.2401,6.9395,6.9659,533346,0
2010-05-19,6.8952,6.9659,6.4709,6.6301,999600,0
2010-05-20,6.4443,6.4709,6.1793,6.3295,760860,0
2010-05-21,6.2942,6.6387,6.1793,6.5239,530440,0
2010-05-24,6.5239,6.5239,6.3028,6.356,326974,0
2010-05-25,6.2233,6.3382,6.126,6.3117,375865,0
2010-05-26,6.3824,6.7006,6.3382,6.5682,463112,0
2010-05-27,6.6654,6.8952,6.6654,6.8334,568959,0
2010-05-28,6.8334,6.8334,6.3028,6.4797,870299,0
2010-06-01,6.4887,6.7006,6.4089,6.4887,497906,0
2010-06-02,6.5239,6.6565,6.4887,6.5945,343893,0
2010-06-03,6.6301,6.6741,6.4621,6.6654,675013,0
2010-06-04,6.4887,6.5239,6.3913,6.4178,340820,0
2010-06-07,6.4268,6.5769,6.4089,6.4709,381032,0
2010-06-08,6.4973,6.5505,6.3295,6.5239,540131,0
2010-06-09,6.5682,6.6301,6.4797,6.5416,488568,0
2010-06-10,6.5505,6.683,6.4443,6.621,765362,0
2010-06-11,6.5769,6.9039,6.5769,6.8511,498851,0
2010-06-14,6.9039,7.072,6.7624,6.9217,800127,0
2010-06-15,6.9836,7.0278,6.8863,6.9925,404887,0
2010-06-16,6.9306,7.0366,6.913,7.01,344445,0
2010-06-17,7.019,7.0278,6.8597,6.9217,304487,0
2010-06-18,6.7624,6.8597,6.3028,6.3382,2224697,0
2010-06-21,6.4443,6.4443,6.0642,6.1174,1664517,0
2010-06-22,6.0995,6.126,5.7902,5.8166,730904,0
2010-06-23,5.7902,5.8431,5.6842,5.7636,503814,0
2010-06-24,5.7459,5.7725,5.4984,5.4984,429304,0
2010-06-25,5.5249,5.578,5.3746,5.578,1655483,0
2010-06-28,5.6487,5.6487,5.3393,5.3746,1275654,0
2010-06-29,5.2953,5.2953,5.0121,5.1008,1274026,0
2010-06-30,5.0476,5.3129,5.0476,5.1447,1043599,0
2010-07-01,5.1537,5.1714,4.9325,5.0831,287865,0
2010-07-02,5.0917,5.1537,4.9416,5.0121,313425,0
2010-07-06,5.0034,5.0917,4.8975,4.9239,810072,0
2010-07-07,4.8975,5.0917,4.8885,5.0654,819076,0
2010-07-08,5.1714,5.3482,4.7822,5.2421,1946889,0
2010-07-09,5.2335,5.2335,5.0831,5.1625,309590,0
2010-07-12,5.2066,5.3393,5.1537,5.3217,573616,0
2010-07-13,5.3924,5.4631,5.2953,5.3217,428261,0
2010-07-14,5.3305,5.6755,5.2953,5.5959,729847,0
2010-07-15,5.6131,5.6311,5.4453,5.5073,567919,0
2010-07-16,5.481,5.5249,5.4543,5.481,302050,0
2010-07-19,5.472,5.5073,5.3305,5.357,265190,0
2010-07-20,5.3393,5.5073,5.2775,5.4631,292426,0
2010-07-21,5.4631,5.4984,5.2775,5.3482,265536,0
2010-07-22,5.4102,5.481,5.3746,5.481,328280,0
2010-07-23,5.472,5.4984,5.3924,5.4897,361477,0
2010-07-26,5.5338,5.6223,5.4543,5.6047,246068,0
2010-07-27,5.6663,5.7017,5.4367,5.4984,485609,0
2010-07-28,5.4631,5.4897,5.3305,5.3482,330679,0
2010-07-29,5.3924,5.4011,5.2861,5.3659,459993,0
2010-07-30,5.3305,5.4278,5.251,5.251,227660,0
2010-08-02,5.3129,5.4102,5.1097,5.1625,453633,0
2010-08-03,5.1625,5.251,5.1625,5.2066,330321,0
2010-08-04,5.2687,5.2775,5.1714,5.2156,297282,0
2010-08-05,5.3039,5.3039,5.136,5.189,708287,0
2010-08-06,5.1801,5.1801,5.0476,5.0831,886657,0
2010-08-09,5.0917,5.0917,5.021,5.0565,560739,0
2010-08-10,5.0034,5.1008,4.906,4.9682,2312810,0
2010-08-11,4.9325,5.1714,4.906,5.0121,4189321,0
2010-08-12,5.2335,5.5959,5.2335,5.5338,10416035,0
2010-08-13,5.5515,5.9051,5.5338,5.5869,2295684,0
2010-08-16,5.5428,5.6223,5.481,5.6047,932149,0
2010-08-17,5.7902,5.8784,5.7017,5.7989,2345195,0
2010-08-18,5.8166,6.0291,5.7549,6.0024,1632622,0
2010-08-19,5.9935,6.0642,5.8784,5.9228,1348579,0
2010-08-20,5.8431,5.8784,5.7459,5.8166,888184,0
2010-08-23,5.808,5.8784,5.7636,5.808,616691,0
2010-08-24,5.7017,6.0024,5.7017,6.0024,1950053,0
2010-08-25,5.9494,6.0291,5.8344,6.0199,1183544,0
2010-08-26,6.0466,6.2233,6.0466,6.1438,1004070,0
2010-08-27,6.1878,6.1878,6.0291,6.1528,794621,0
2010-08-30,6.1085,6.1174,6.0024,6.0024,503489,0
2010-08-31,5.9669,6.1351,5.8784,6.0729,905387,0
2010-09-01,6.0995,6.4268,6.0729,6.3382,1415702,0
2010-09-02,6.356,6.4268,6.2409,6.2588,1999835,0
2010-09-03,6.4089,6.5239,6.1793,6.2497,956442,0
2010-09-07,6.2055,6.2497,6.126,6.1969,604175,0
2010-09-08,6.2147,6.2322,6.1701,6.1878,688597,0
2010-09-09,6.2674,6.2852,6.0995,6.2147,657617,0
2010-09-10,6.2497,6.5505,6.1701,6.4621,1146781,0
2010-09-13,6.4797,6.6301,6.4621,6.6035,1252537,0
2010-09-14,6.5769,6.7006,6.5416,6.6919,2548662,0
2010-09-15,6.6919,6.7271,6.6301,6.6741,1055056,0
2010-09-16,6.6654,6.7717,6.6035,6.7096,802504,0
2010-09-17,6.7096,6.7624,6.621,6.6654,1274025,0
2010-09-20,6.7184,6.8156,6.6387,6.7892,1139942,0
2010-09-21,6.8511,7.293,6.8511,7.2135,3634795,0
2010-09-22,7.2046,7.2135,6.957,7.0543,1688862,0
2010-09-23,7.01,7.2046,6.957,7.1251,696643,0
2010-09-24,7.2046,7.3813,7.1692,7.3813,887284,0
2010-09-27,7.4167,7.4433,7.1781,7.1781,680721,0
2010-09-28,7.1781,7.1954,7.0543,7.072,927644,0
2010-09-29,7.0632,7.1072,6.8597,6.8863,983973,0
2010-09-30,6.9217,7.0899,6.8774,6.9395,986217,0
2010-10-01,6.9925,7.019,6.8687,6.9925,596351,0
2010-10-04,6.9481,6.9749,6.8067,6.8774,562008,0
2010-10-05,6.9039,6.9836,6.8952,6.9749,1305131,0
2010-10-06,6.9395,7.072,6.9217,7.0013,700050,0
2010-10-07,7.0013,7.0454,6.8863,6.9039,494315,0
2010-10-08,6.9217,6.9659,6.7361,6.7892,957952,0
2010-10-11,6.8334,7.2575,6.621,7.1339,1169985,0
2010-10-12,6.7184,6.9836,6.4973,6.8156,2403139,0
2010-10-13,6.8863,6.9481,6.8067,6.8511,1229356,0
2010-10-14,6.8067,6.8511,6.6478,6.6741,989859,0
2010-10-15,6.683,6.8334,6.586,6.7892,1303491,0
2010-10-18,6.7892,6.9481,6.7361,6.9481,1059114,0
2010-10-19,6.8244,6.9395,6.7892,6.8774,1008370,0
2010-10-20,6.9306,6.9925,6.8863,6.9039,878681,0
2010-10-21,6.913,7.1072,6.9039,7.019,1040802,0
2010-10-22,7.072,7.2842,7.0454,7.2222,613488,0
2010-10-25,7.2575,7.337,7.0808,7.1161,917859,0
2010-10-26,7.0543,7.3196,7.0278,7.1954,973019,0
2010-10-27,7.2046,7.2222,7.0984,7.1161,512212,0
2010-10-28,7.1604,7.1781,7.0984,7.1692,754423,0
2010-10-29,7.1692,7.2842,7.072,7.2487,705147,0
2010-11-01,7.2575,7.4964,7.2401,7.399,1459582,0
2010-11-02,7.399,7.4433,7.1604,7.1692,1297543,0
2010-11-03,7.1692,7.2222,6.9749,7.2135,1069156,0
2010-11-04,7.2487,7.461,7.0984,7.4345,2113120,0
2010-11-05,7.4255,7.4787,7.3017,7.3813,1254145,0
2010-11-08,7.346,7.452,7.293,7.346,903208,0
2010-11-09,7.346,7.4078,7.1251,7.2401,1022932,0
2010-11-10,7.2401,7.2401,6.9306,7.0543,1240989,0
2010-11-11,7.019,7.0632,6.6919,7.01,1287326,0
2010-11-12,6.9217,6.9836,6.7449,6.9659,881509,0
2010-11-15,6.9395,7.0278,6.9039,6.9039,475424,0
2010-11-16,6.8244,6.8597,6.683,6.7006,632351,0
2010-11-17,6.6741,6.8863,6.6741,6.8597,735317,0
2010-11-18,6.9217,7.1516,6.913,7.0899,959968,0
2010-11-19,7.0543,7.1339,7.0013,7.0984,438511,0
2010-11-22,7.0543,7.1339,6.9217,6.9217,687857,0
2010-11-23,6.8419,6.8774,6.6654,6.7979,817430,0
2010-11-24,6.9749,7.1604,6.9749,7.1516,971986,0
2010-11-26,7.0454,7.293,7.0278,7.293,369189,0
2010-11-29,7.2135,7.567,7.1954,7.5404,1625817,0
2010-11-30,7.4345,7.5404,7.337,7.337,608137,0
2010-12-01,7.4433,7.4874,7.3284,7.3727,838589,0
2010-12-02,7.4255,7.4787,7.346,7.4078,520262,0
2010-12-03,7.4167,7.4874,7.3813,7.4255,487358,0
2010-12-06,7.3637,7.4255,7.293,7.3284,770690,0
2010-12-07,7.4167,7.4167,7.1428,7.1954,887135,0
2010-12-08,7.231,7.293,7.1428,7.2487,462034,0
2010-12-09,7.3107,7.3107,7.0899,7.1428,700064,0
2010-12-10,7.1428,7.3107,7.1428,7.2575,800741,0
2010-12-13,7.293,7.3107,7.1516,7.1868,818160,0
2010-12-14,7.2487,7.2575,7.1954,7.2135,610948,0
2010-12-15,7.3107,7.3637,7.1428,7.3017,767441,0
2010-12-16,7.3548,7.4345,7.2751,7.3902,1101847,0
2010-12-17,7.3548,7.4345,7.3284,7.4345,586980,0
2010-12-20,7.3727,7.4167,7.2751,7.3637,606515,0
2010-12-21,7.3637,7.6554,7.3107,7.5228,713990,0
2010-12-22,7.5318,7.788,7.514,7.7705,548423,0
2010-12-23,7.7967,7.8676,7.6995,7.8057,215659,0
2010-12-27,7.8057,7.8145,7.558,7.6908,286171,0
2010-12-28,7.6819,7.788,7.6288,7.788,640646,0
2010-12-29,7.788,7.8498,7.6733,7.6733,210862,0
2010-12-30,7.6554,7.9559,7.6199,7.9382,404754,0
2010-12-31,7.9382,8.0268,7.9382,7.9649,362012,0
2011-01-03,8.009,8.0268,7.7525,7.8409,471529,0
2011-01-04,7.8057,7.8057,7.5404,7.6113,667592,0
2011-01-05,7.567,7.7347,7.5404,7.7347,545340,0
2011-01-06,7.6819,7.9471,7.6819,7.8057,639522,0
2011-01-07,7.8324,7.8587,7.6642,7.7525,378046,0
2011-01-10,7.7261,7.8587,7.6467,7.7705,759455,0
2011-01-11,7.8145,7.8324,7.6819,7.8057,423858,0
2011-01-12,7.8324,7.8676,7.6733,7.7705,678670,0
2011-01-13,7.7347,7.7705,7.5846,7.6995,1107364,0
2011-01-14,7.6467,8.0003,7.6288,7.9117,1124965,0
2011-01-18,7.8763,7.9559,7.6642,7.7261,822583,0
2011-01-19,7.4787,7.5228,7.072,7.2575,2337749,0
2011-01-20,7.2222,7.231,7.072,7.072,1147028,0
2011-01-21,7.1251,7.1692,6.9836,7.01,713117,0
2011-01-24,7.0013,7.1161,6.913,6.9306,883360,0
2011-01-25,6.913,6.9395,6.8244,6.9395,758940,0
2011-01-26,6.9481,6.9659,6.7892,6.8863,950958,0
2011-01-27,6.8419,7.2401,6.8419,7.2222,787055,0
2011-01-28,7.2401,7.2487,6.9659,7.0278,529800,0
2011-01-31,7.0278,7.1604,6.913,7.1072,820353,0
2011-02-01,7.1251,7.4167,7.0366,7.3637,945987,0
2011-02-02,7.3107,7.399,7.2487,7.3017,436500,0
2011-02-03,7.3196,7.3196,7.1161,7.2575,611639,0
2011-02-04,7.231,7.2842,7.2222,7.2842,430844,0
2011-02-07,7.3284,7.3727,7.2487,7.3107,1274985,0
2011-02-08,7.3107,7.337,7.2222,7.3107,917255,0
2011-02-09,7.3017,7.4167,7.293,7.3813,786293,0
2011-02-10,7.337,7.337,7.1516,7.2487,970831,0
2011-02-11,7.2401,7.2487,7.072,7.2135,1163036,0
2011-02-14,7.1781,7.2487,7.1072,7.2487,886731,0
2011-02-15,7.2487,7.2487,7.1954,7.231,353390,0
2011-02-16,7.2751,7.5318,7.2487,7.5318,666103,0
2011-02-18,7.7174,7.788,7.6377,7.7174,570749,0
2011-02-22,7.6113,7.6554,7.3902,7.4078,1331653,0
2011-02-23,7.3813,7.3902,7.2487,7.337,776248,0
2011-02-24,7.3284,7.4433,7.2135,7.3637,1133417,0
2011-02-25,7.461,7.6467,7.399,7.6288,3536574,0
2011-02-28,7.6819,7.6819,7.3017,7.3902,1082705,0
2011-03-01,7.3727,7.4874,7.1428,7.2046,1727446,0
2011-03-02,7.2487,7.2842,7.0632,7.072,2365377,0
2011-03-03,6.8067,7.461,6.8067,7.399,1996175,0
2011-03-04,7.4255,7.5404,7.3017,7.5051,675443,0
2011-03-07,7.5492,7.558,7.399,7.452,1081773,0
2011-03-08,7.4874,7.6733,7.346,7.6733,1055099,0
2011-03-09,7.6642,7.7525,7.5846,7.6908,780877,0
2011-03-10,7.6467,7.6819,7.4874,7.6024,915314,0
2011-03-11,7.4964,7.5492,7.3727,7.514,433142,0
2011-03-14,7.514,7.5318,7.3548,7.5051,912289,0
2011-03-15,7.2667,7.452,7.1781,7.4345,648834,0
2011-03-16,7.4255,7.461,7.2667,7.346,528696,0
2011-03-17,7.4345,7.4787,7.337,7.399,281182,0
2011-03-18,7.4697,7.4697,7.337,7.4078,359090,0
2011-03-21,7.5404,7.7967,7.5051,7.7261,956090,0
2011-03-22,7.7347,7.7347,7.4964,7.5228,305675,0
2011-03-23,7.5228,7.5846,7.4255,7.514,409813,0
2011-03-24,7.5492,7.7347,7.514,7.6554,380023,0
2011-03-25,7.6288,7.6642,7.4697,7.5051,777487,0
2011-03-28,7.5228,7.5404,7.399,7.4167,276446,0
2011-03-29,7.4433,7.514,7.346,7.399,398511,0
2011-03-30,7.452,7.5492,7.3813,7.4433,380381,0
2011-03-31,7.4697,7.4787,7.3196,7.4255,506499,0
2011-04-01,7.4787,7.7261,7.461,7.6995,823921,0
2011-04-04,7.6995,7.7347,7.567,7.6113,1124885,0
2011-04-05,7.6199,7.7705,7.461,7.5318,1543969,0
2011-04-06,7.6024,7.6642,7.4787,7.6024,1161877,0
2011-04-07,7.567,7.6377,7.4964,7.5404,879260,0
2011-04-08,7.6199,7.6288,7.5228,7.6199,462546,0
2011-04-11,7.6377,7.6819,7.567,7.6467,487813,0
2011-04-12,7.5846,7.7615,7.558,7.6554,803940,0
2011-04-13,7.6995,7.7347,7.5939,7.7083,555178,0
2011-04-14,7.6554,7.6819,7.558,7.6024,836106,0
2011-04-15,7.5939,7.6642,7.514,7.5492,761009,0
2011-04-18,7.4167,7.6024,7.4078,7.6024,765152,0
2011-04-19,7.6113,7.7174,7.5318,7.6113,1539503,0
2011-04-20,7.6995,7.7083,7.6024,7.6554,409018,0
2011-04-21,7.7261,7.7347,7.5846,7.6113,738235,0
2011-04-25,7.6199,7.7261,7.567,7.6024,537923,0
2011-04-26,7.6024,7.6467,7.5318,7.5846,978229,0
2011-04-27,7.6113,7.6467,7.5228,7.567,312108,0
2011-04-28,7.5318,7.6467,7.5318,7.6199,812667,0
2011-04-29,7.6467,8.0003,7.5846,7.8853,1958389,0
2011-05-02,7.8676,7.9382,7.8234,7.9028,1366106,0
2011-05-03,7.8763,7.9028,7.8234,7.9028,1140324,0
2011-05-04,7.6733,7.9028,7.5404,7.744,1864185,0
2011-05-05,7.6199,7.8057,7.399,7.6024,3084933,0
2011-05-06,7.6995,7.7347,7.514,7.5492,1706334,0
2011-05-09,7.558,7.6288,7.4697,7.4787,1208525,0
2011-05-10,7.4964,7.5318,7.461,7.4787,949328,0
2011-05-11,7.461,7.4964,7.3196,7.3637,1233793,0
2011-05-12,7.3107,7.4874,7.1251,7.4433,1073999,0
2011-05-13,7.4255,7.514,7.3284,7.346,416513,0
2011-05-16,7.293,7.337,7.1251,7.2222,1555876,0
2011-05-17,7.1781,7.4078,7.1781,7.3107,844040,0
2011-05-18,7.337,7.461,7.3196,7.461,828948,0
2011-05-19,7.4697,7.5492,7.4078,7.5404,449892,0
2011-05-20,7.5228,7.6024,7.452,7.5492,865459,0
2011-05-23,7.6819,7.7967,7.4167,7.5758,771852,0
2011-05-24,7.5939,7.7347,7.514,7.6642,1220821,0
2011-05-25,7.6642,7.7083,7.514,7.6113,630567,0
2011-05-26,7.5846,7.6995,7.5846,7.6288,304880,0
2011-05-27,7.6199,7.6467,7.5846,7.6024,343070,0
2011-05-31,7.6995,7.7347,7.5318,7.7347,449655,0
2011-06-01,7.7791,7.7791,7.461,7.5051,502482,0
2011-06-02,7.5758,7.5846,7.3813,7.5758,452304,0
2011-06-03,7.452,7.5492,7.3813,7.514,394826,0
2011-06-06,7.4787,7.514,7.2046,7.3548,994687,0
2011-06-07,7.4078,7.4433,7.2487,7.2487,326502,0
2011-06-08,7.2487,7.2487,6.9395,7.0278,1705385,0
2011-06-09,7.0366,7.0366,6.9217,6.9925,968484,0
2011-06-10,6.957,7.0278,6.8244,6.9217,781009,0
2011-06-13,6.9217,6.957,6.8334,6.913,681370,0
2011-06-14,6.9749,7.1868,6.9749,7.1428,629022,0
2011-06-15,7.0808,7.0808,6.8419,6.957,695256,0
2011-06-16,6.9217,7.0278,6.8952,7.01,626536,0
2011-06-17,7.0543,7.0543,6.8511,6.913,632953,0
2011-06-20,6.8952,7.0013,6.8334,6.9925,291703,0
2011-06-21,7.0278,7.399,7.019,7.337,899906,0
2011-06-22,7.337,7.452,7.1251,7.1954,945893,0
2011-06-23,7.0808,7.0808,6.9395,7.0632,645475,0
2011-06-24,7.0632,7.3902,6.9749,7.3284,1692829,0
2011-06-27,7.293,7.337,7.1604,7.1868,548423,0
2011-06-28,7.1781,7.3284,7.1781,7.3107,914424,0
2011-06-29,7.3813,7.6199,7.3284,7.514,1661170,0
2011-06-30,7.4874,7.5228,7.3727,7.4345,549109,0
2011-07-01,7.4697,7.6024,7.4433,7.567,370995,0
2011-07-05,7.4345,7.4964,7.3196,7.399,799545,0
2011-07-06,7.3813,7.4078,7.293,7.3727,652236,0
2011-07-07,7.4255,7.5228,7.4078,7.4697,494421,0
2011-07-08,7.4255,7.4433,7.337,7.4345,470587,0
2011-07-11,7.3107,7.399,7.2575,7.3196,552825,0
2011-07-12,7.2667,7.3196,7.2135,7.2135,326593,0
2011-07-13,7.2487,7.337,7.1692,7.3196,893327,0
2011-07-14,7.337,7.3902,7.2401,7.3196,487598,0
2011-07-15,7.337,7.5051,7.293,7.4345,591265,0
2011-07-18,7.3727,7.461,7.293,7.3107,526601,0
2011-07-19,7.399,7.4697,7.3107,7.3813,332456,0
2011-07-20,7.399,7.399,7.2842,7.3107,425538,0
2011-07-21,7.3284,7.4345,7.293,7.337,694469,0
2011-07-22,7.3284,7.3284,7.2487,7.2751,549906,0
2011-07-25,7.558,7.5758,7.3548,7.558,1662417,0
2011-07-26,7.558,7.6024,7.452,7.4697,349743,0
2011-07-27,7.4433,7.567,7.3727,7.4874,707189,0
2011-07-28,7.514,7.514,7.2401,7.2487,566142,0
2011-07-29,7.1781,7.4078,7.0543,7.3284,497204,0
2011-08-01,7.4167,7.514,7.2222,7.2487,486659,0
2011-08-02,7.2575,7.3107,7.0632,7.0632,1580763,0
2011-08-03,7.452,7.452,6.7802,7.1516,1979358,0
2011-08-04,7.072,7.1251,6.7271,6.7449,1093690,0
2011-08-05,6.7717,7.0454,6.6035,6.957,669515,0
2011-08-08,6.6741,6.7624,6.3382,6.3648,1256325,0
2011-08-09,6.4973,6.6741,6.3117,6.6654,895172,0
2011-08-10,6.5945,6.7717,6.4,6.4973,868375,0
2011-08-11,6.5328,6.8067,6.4443,6.7184,853610,0
2011-08-12,6.7979,6.9836,6.6654,6.913,361675,0
2011-08-15,6.9749,7.0454,6.8419,6.8952,577403,0
2011-08-16,6.8067,7.0632,6.7449,7.0366,829524,0
2011-08-17,7.072,7.1339,6.8511,6.9395,632804,0
2011-08-18,6.7361,6.7361,6.3913,6.4887,639516,0
2011-08-19,6.4,6.4887,6.3471,6.3648,673247,0
2011-08-22,6.5148,6.5416,6.356,6.4,425899,0
2011-08-23,6.4178,6.6123,6.4178,6.6035,351687,0
2011-08-24,6.5591,6.5945,6.4268,6.5062,294642,0
2011-08-25,6.5505,6.6301,6.4356,6.4887,387528,0
2011-08-26,6.453,6.6301,6.3471,6.586,234624,0
2011-08-29,6.6741,6.9395,6.621,6.8334,347391,0
2011-08-30,6.8156,6.9836,6.7096,6.9306,291043,0
2011-08-31,6.9749,7.072,6.913,7.01,304901,0
2011-09-01,7.0013,7.3284,6.9749,7.019,673345,0
2011-09-02,6.9039,6.957,6.8244,6.8863,202185,0
2011-09-06,6.7006,6.7537,6.6035,6.7361,328769,0
2011-09-07,6.7892,6.8774,6.7271,6.8597,381529,0
2011-09-08,6.8511,6.9836,6.8067,6.9749,568043,0
2011-09-09,6.8952,6.8952,6.6565,6.7624,388837,0
2011-09-12,6.6741,6.8774,6.5591,6.8244,381247,0
2011-09-13,6.8156,6.8952,6.5682,6.7184,569479,0
2011-09-14,6.7449,6.8244,6.683,6.7624,499897,0
2011-09-15,6.8511,6.8597,6.6387,6.6741,225553,0
2011-09-16,6.683,6.7096,6.5416,6.6654,392177,0
2011-09-19,6.5591,6.7361,6.5328,6.6654,274148,0
2011-09-20,6.6741,6.6919,6.4443,6.4887,271151,0
2011-09-21,6.5148,6.5416,6.3471,6.3471,222724,0
2011-09-22,6.2147,6.3648,6.0199,6.3204,938493,0
2011-09-23,6.2942,6.4178,6.0995,6.2055,825735,0
2011-09-26,6.2588,6.2588,6.0199,6.1085,326013,0
2011-09-27,6.2674,6.3204,6.1085,6.1438,317795,0
2011-09-28,6.1614,6.1614,5.9581,5.9847,335092,0
2011-09-29,6.0377,6.1528,5.9228,6.0554,243495,0
2011-09-30,5.9139,6.0466,5.8875,6.0199,288405,0
2011-10-03,6.0291,6.1528,5.8431,5.8875,531089,0
2011-10-04,5.8256,6.0466,5.5869,6.0377,251204,0
2011-10-05,6.0377,6.0908,5.9669,6.0554,180587,0
2011-10-06,6.0111,6.1701,6.0024,6.1438,191216,0
2011-10-07,6.1878,6.2588,6.0818,6.1351,206963,0
2011-10-10,6.2233,6.3471,6.1969,6.3295,185090,0
2011-10-11,6.2588,6.4,6.1878,6.356,252832,0
2011-10-12,6.4089,6.6919,6.4089,6.6478,254387,0
2011-10-13,6.6387,6.6387,6.4089,6.4887,432841,0
2011-10-14,6.5682,6.5769,6.4178,6.4797,222591,0
2011-10-17,6.4709,6.5505,6.4443,6.5239,111776,0
2011-10-18,6.4973,6.5416,6.3648,6.4089,248132,0
2011-10-19,6.4089,6.5945,6.3648,6.4443,281754,0
2011-10-20,6.4709,6.5328,6.4356,6.4797,145089,0
2011-10-21,6.5505,6.5591,6.3737,6.5062,312183,0
2011-10-24,6.4797,6.5239,6.3471,6.3824,199826,0
2011-10-25,6.3295,6.3737,6.2322,6.3471,179020,0
2011-10-26,6.4356,6.4356,6.2147,6.2852,217885,0
2011-10-27,6.4268,6.453,6.3028,6.3295,324555,0
2011-10-28,6.3028,6.4089,6.2765,6.2852,347868,0
2011-10-31,6.3028,6.356,6.1614,6.2588,552629,0
2011-11-01,6.1085,6.1969,6.0199,6.1174,764600,0
2011-11-02,6.1878,6.2147,5.6576,5.9494,1480832,0
2011-11-03,6.0466,6.3648,6.0111,6.3204,1589421,0
2011-11-04,6.2674,6.4356,6.2409,6.4089,665604,0
2011-11-07,6.3913,6.4089,6.2055,6.2674,273806,0
2011-11-08,6.2588,6.3028,6.1438,6.2765,467239,0
2011-11-09,6.126,6.1793,6.0466,6.0554,386072,0
2011-11-10,6.1174,6.1438,5.9404,6.0554,262520,0
2011-11-11,6.0818,6.1614,6.0729,6.1085,192892,0
2011-11-14,6.1174,6.1174,5.8784,5.9494,551531,0
2011-11-15,5.9404,5.9581,5.8344,5.8609,708666,0
2011-11-16,5.8431,5.8784,5.6576,5.7196,639308,0
2011-11-17,5.7196,5.7549,5.251,5.4631,1940778,0
2011-11-18,5.4897,5.5249,5.357,5.516,432305,0
2011-11-21,5.472,5.5602,5.4278,5.4897,234677,0
2011-11-22,5.4897,5.5515,5.4011,5.4631,283662,0
2011-11-23,5.4188,5.4367,5.2687,5.3305,280091,0
2011-11-25,5.251,5.3217,5.251,5.2596,99297,0
2011-11-28,5.3659,5.4367,5.3129,5.3305,407534,0
2011-11-29,5.3393,5.4367,5.3039,5.3924,682053,0
2011-11-30,5.5073,5.5515,5.4188,5.5515,649629,0
2011-12-01,5.5073,5.6842,5.5073,5.5691,441851,0
2011-12-02,5.6399,5.7815,5.6311,5.7017,411958,0
2011-12-05,5.7459,5.7989,5.6311,5.6755,201953,0
2011-12-06,5.6755,5.7372,5.6223,5.6842,182637,0
2011-12-07,5.6755,5.7549,5.6399,5.7459,203695,0
2011-12-08,5.6663,5.7636,5.5338,5.6399,236058,0
2011-12-09,5.6131,5.7459,5.5959,5.6842,206005,0
2011-12-12,5.6399,5.7196,5.6131,5.7107,206284,0
2011-12-13,5.7281,5.7281,5.4543,5.5249,613076,0
2011-12-14,5.4984,5.516,5.3835,5.4278,363200,0
2011-12-15,5.481,5.516,5.357,5.4897,220583,0
2011-12-16,5.5249,5.6223,5.516,5.5338,175446,0
2011-12-19,5.5602,5.6223,5.472,5.5338,171235,0
2011-12-20,5.6047,5.6399,5.5073,5.6047,205491,0
2011-12-21,5.578,5.7815,5.5602,5.7107,275209,0
2011-12-22,5.7281,5.8962,5.6576,5.808,303292,0
2011-12-23,5.808,5.8256,5.7196,5.7549,135348,0
2011-12-27,5.7459,5.7459,5.6047,5.6399,194120,0
2011-12-28,5.6311,5.6487,5.5249,5.578,399425,0
2011-12-29,5.6487,5.7459,5.5869,5.6311,238537,0
2011-12-30,5.6084,5.6707,5.5372,5.5372,249483,0
2012-01-03,5.6311,5.6842,5.5338,5.6487,486523,0
2012-01-04,5.6487,5.7196,5.5869,5.6663,355648,0
2012-01-05,5.6047,5.6311,5.481,5.5691,586391,0
2012-01-06,5.578,5.578,5.4984,5.516,284010,0
2012-01-09,5.5602,5.5959,5.3835,5.5249,480922,0
2012-01-10,5.5691,5.6131,5.5073,5.5515,549509,0
2012-01-11,5.5515,5.6047,5.4897,5.5338,329592,0
2012-01-12,5.5515,5.5691,5.516,5.5515,234851,0
2012-01-13,5.5515,5.5515,5.4367,5.4367,336718,0
2012-01-17,5.5338,5.578,5.4631,5.481,392166,0
2012-01-18,5.4897,5.6223,5.4897,5.5691,353127,0
2012-01-19,5.5691,5.6399,5.4984,5.6223,296640,0
2012-01-20,5.5691,5.8431,5.5691,5.7725,568390,0
2012-01-23,5.7549,5.9228,5.7281,5.8875,390672,0
2012-01-24,5.8875,5.8875,5.6311,5.7636,471448,0
2012-01-25,5.7636,6.0818,5.7196,5.9935,1612197,0
2012-01-26,6.0729,6.2765,6.0729,6.2147,973746,0
2012-01-27,6.2147,6.3028,6.1793,6.2147,282803,0
2012-01-30,6.1793,6.2497,6.0818,6.2409,171709,0
2012-01-31,6.285,6.294,6.1159,6.2139,343072,0
2012-02-01,6.2233,6.3737,6.2233,6.3117,414605,0
2012-02-02,6.3117,6.3204,6.1878,6.2233,521474,0
2012-02-03,6.2497,6.3382,6.1969,6.2497,601418,0
2012-02-06,6.2674,6.2765,6.1969,6.2765,283645,0
2012-02-07,6.2852,6.4621,6.2322,6.453,391946,0
2012-02-08,6.4797,6.4887,6.3117,6.3204,364304,0
2012-02-09,6.3295,6.4268,6.2409,6.2852,447532,0
2012-02-10,6.2322,6.2588,6.1438,6.1614,230497,0
2012-02-13,6.1528,6.2322,6.0377,6.0642,375928,0
2012-02-14,6.0554,6.1351,5.9847,6.0199,361996,0
2012-02-15,6.0466,6.1701,5.9935,6.0111,240309,0
2012-02-16,6.0291,6.0908,5.9847,6.0291,162970,0
2012-02-17,5.693,5.9228,5.3129,5.7815,2706747,0
2012-02-21,5.7459,5.9669,5.7459,5.8166,730350,0
2012-02-22,5.808,5.9494,5.7549,5.9139,517777,0
2012-02-23,5.8431,6.0024,5.8256,5.9404,217754,0
2012-02-24,5.9669,5.9847,5.8609,5.8875,184556,0
2012-02-27,5.8521,5.8962,5.7636,5.7902,313085,0
2012-02-28,5.808,5.8784,5.7196,5.808,269927,0
2012-02-29,5.8256,5.8784,5.7636,5.7989,276566,0
2012-03-01,5.7902,5.8609,5.7372,5.8521,554708,0
2012-03-02,5.8166,5.8431,5.7459,5.7459,259441,0
2012-03-05,5.7549,5.7549,5.6311,5.693,184627,0
2012-03-06,5.6311,5.6311,5.5515,5.5959,376934,0
2012-03-07,5.6223,5.7196,5.5515,5.6755,160114,0
2012-03-08,5.7017,5.7459,5.6399,5.7017,212525,0
2012-03-09,5.693,5.7459,5.6223,5.7281,521045,0
2012-03-12,5.7281,5.7372,5.6487,5.6663,187120,0
2012-03-13,5.693,5.8256,5.6755,5.7636,183914,0
2012-03-14,5.7636,5.808,5.6487,5.7281,1051220,0
2012-03-15,5.7107,5.7196,5.6223,5.6663,188505,0
2012-03-16,5.7017,5.7902,5.6755,5.7636,187139,0
2012-03-19,5.7815,5.8344,5.7636,5.808,135858,0
2012-03-20,5.8344,5.8344,5.693,5.7549,528972,0
2012-03-21,5.7372,5.7989,5.6576,5.7017,708739,0
2012-03-22,5.6576,5.7636,5.6576,5.7549,239754,0
2012-03-23,5.7725,5.7902,5.7017,5.7725,415652,0
2012-03-26,5.808,5.8697,5.808,5.8431,260704,0
2012-03-27,5.8344,5.8609,5.7281,5.7725,226175,0
2012-03-28,5.7815,5.7815,5.6663,5.7017,121403,0
2012-03-29,5.6755,5.7636,5.6399,5.7549,185940,0
2012-03-30,5.7953,5.8489,5.733,5.8222,322444,0
2012-04-02,5.7549,6.0995,5.7549,6.0466,605347,0
2012-04-03,6.0377,6.0377,5.808,5.9318,738395,0
2012-04-04,5.8609,5.8697,5.7459,5.808,291780,0
2012-04-05,5.8344,5.8344,5.7549,5.7549,223533,0
2012-04-09,5.7196,5.8344,5.6842,5.8256,167587,0
2012-04-10,5.7989,5.7989,5.6131,5.6311,708215,0
2012-04-11,5.6842,5.7989,5.6399,5.7549,247429,0
2012-04-12,5.7459,5.7902,5.6576,5.7459,159522,0
2012-04-13,5.7281,5.8431,5.6755,5.7725,131620,0
2012-04-16,5.7725,5.808,5.693,5.7281,111609,0
2012-04-17,5.7636,5.9494,5.7459,5.9139,257020,0
2012-04-18,5.9228,5.9228,5.7459,5.808,163912,0
2012-04-19,5.7902,5.8431,5.7196,5.7372,288190,0
2012-04-20,5.7902,5.8521,5.7815,5.8166,74796,0
2012-04-23,5.7549,5.7815,5.6755,5.7549,143968,0
2012-04-24,5.7549,5.8431,5.7281,5.8344,421685,0
2012-04-25,5.8521,5.9228,5.808,5.8431,281855,0
2012-04-26,5.8431,5.9494,5.8256,5.9139,181845,0
2012-04-27,5.9318,5.9494,5.7902,5.7902,293771,0
2012-04-30,5.7636,5.8875,5.7372,5.7902,304722,0
2012-05-01,5.7902,5.8166,5.7459,5.7902,423282,0
2012-05-02,5.7196,6.0554,5.7017,5.9847,1582566,0
2012-05-03,5.9847,6.0111,5.9051,5.9847,277037,0
2012-05-04,5.9847,6.356,5.9669,6.3471,644946,0
2012-05-07,6.4089,6.4621,6.2942,6.3117,554899,0
2012-05-08,6.2852,6.4089,6.2322,6.3295,321306,0
2012-05-09,6.2942,6.5328,6.2497,6.4887,455697,0
2012-05-10,6.5062,6.5505,6.4178,6.5062,320914,0
2012-05-11,6.5148,6.6035,6.4797,6.5769,180606,0
2012-05-14,6.5416,6.5416,6.356,6.3824,155787,0
2012-05-15,6.3824,6.4089,6.2497,6.2942,142114,0
2012-05-16,6.2942,6.3648,6.2765,6.2852,938029,0
2012-05-17,6.2942,6.3295,6.2147,6.2322,282323,0
2012-05-18,6.2588,6.3471,6.1969,6.3471,631327,0
2012-05-21,6.3471,6.4356,6.2852,6.4089,117534,0
2012-05-22,6.4178,6.6565,6.3913,6.4621,2416096,0
2012-05-23,6.4356,6.621,6.3824,6.6035,643873,0
2012-05-24,6.6035,6.6123,6.5062,6.5769,181191,0
2012-05-25,6.5682,6.6741,6.5328,6.6741,204780,0
2012-05-29,6.8244,6.8952,6.7271,6.8156,538603,0
2012-05-30,6.7892,6.7979,6.7006,6.7361,250545,0
2012-05-31,6.7361,6.7624,6.6478,6.683,355060,0
2012-06-01,6.6387,6.683,6.5505,6.5769,380350,0
2012-06-04,6.586,6.8244,6.586,6.8156,263194,0
2012-06-05,6.7892,6.8244,6.7449,6.7892,241399,0
2012-06-06,6.8334,6.8774,6.7802,6.7802,277395,0
2012-06-07,6.8156,6.8511,6.7449,6.7979,435142,0
2012-06-08,6.7624,6.9925,6.7449,6.9217,341489,0
2012-06-11,7.0278,7.1692,7.0278,7.1251,923641,0
2012-06-12,7.1161,7.231,7.072,7.1428,915394,0
2012-06-13,7.1516,7.2401,7.0899,7.2046,666768,0
2012-06-14,7.2487,7.2575,7.0808,7.2401,840217,0
2012-06-15,7.2222,7.2842,7.1516,7.2222,305946,0
2012-06-18,7.2222,7.3017,7.1954,7.2046,307589,0
2012-06-19,7.2401,7.293,7.231,7.2401,365726,0
2012-06-20,7.2401,7.3107,7.1868,7.1954,360712,0
2012-06-21,7.1692,7.1868,6.8952,6.9217,538464,0
2012-06-22,6.9306,7.0278,6.8687,6.9836,275727,0
2012-06-25,6.913,6.9749,6.9039,6.9395,193735,0
2012-06-26,6.9395,6.9659,6.8774,6.9217,405207,0
2012-06-27,6.9306,7.1781,6.913,7.1072,648510,0
2012-06-28,7.0543,7.1161,7.0278,7.0632,329048,0
2012-06-29,7.1931,7.2553,7.0506,7.2553,625475,0
2012-07-02,7.3017,7.346,7.2135,7.3017,365348,0
2012-07-03,7.3107,7.4697,7.3017,7.4697,171068,0
2012-07-05,7.4167,7.567,7.4078,7.4964,633807,0
2012-07-06,7.452,7.4874,7.3727,7.4255,260598,0
2012-07-09,7.4255,7.558,7.4167,7.4787,496222,0
2012-07-10,7.514,7.514,7.4345,7.4697,391857,0
2012-07-11,7.5228,7.5404,7.4255,7.4433,493786,0
2012-07-12,7.4433,7.4787,7.399,7.4167,381221,0
2012-07-13,7.4167,7.4345,7.1868,7.231,493758,0
2012-07-16,7.2487,7.3902,7.2046,7.3813,410636,0
2012-07-17,7.4078,7.452,7.2135,7.337,388612,0
2012-07-18,7.337,7.3902,7.2222,7.346,334657,0
2012-07-19,7.3813,7.4964,7.346,7.4255,619878,0
2012-07-20,7.346,7.346,7.1161,7.1868,250507,0
2012-07-23,7.0899,7.1251,6.8952,7.0632,209348,0
2012-07-24,7.0366,7.2222,7.019,7.1868,328369,0
2012-07-25,7.1868,7.2667,7.1781,7.2487,449621,0
2012-07-26,7.3196,7.452,7.3107,7.3813,873847,0
2012-07-27,7.3902,7.514,7.3813,7.514,402407,0
2012-07-30,7.4874,7.5939,7.4255,7.5939,420653,0
2012-07-31,7.5579,7.6115,7.4335,7.4511,455208,0
2012-08-01,7.4697,7.6024,7.4345,7.461,532497,0
2012-08-02,7.3727,7.4964,7.3284,7.4787,425386,0
2012-08-03,7.4964,7.7347,7.346,7.5404,973121,0
2012-08-06,7.5404,7.744,7.5404,7.6995,553950,0
2012-08-07,7.6819,7.7525,7.6113,7.6113,311827,0
2012-08-08,7.6642,7.7347,7.5318,7.558,458111,0
2012-08-09,7.5492,7.5758,7.4697,7.558,560842,0
2012-08-10,7.4964,7.4964,7.2222,7.3107,1481556,0
2012-08-13,7.2842,7.4874,7.1604,7.4433,1978636,0
2012-08-14,7.4697,7.514,7.346,7.514,517705,0
2012-08-15,7.5051,7.514,7.4255,7.4255,310505,0
2012-08-16,7.452,7.5492,7.4167,7.5051,390481,0
2012-08-17,7.4964,7.558,7.452,7.5318,538220,0
2012-08-20,7.5318,7.6288,7.4345,7.5846,486867,0
2012-08-21,7.5846,7.6288,7.4787,7.4964,117008,0
2012-08-22,7.461,7.5318,7.4255,7.4255,439903,0
2012-08-23,7.4255,7.4433,7.2667,7.3548,613685,0
2012-08-24,7.3284,7.5318,7.3284,7.514,213918,0
2012-08-27,7.4964,7.5404,7.4874,7.514,267409,0
2012-08-28,7.5404,7.5404,7.4078,7.4255,324148,0
2012-08-29,7.461,7.4874,7.3902,7.4345,159256,0
2012-08-30,7.3902,7.3902,7.231,7.2575,297318,0
2012-08-31,7.2911,7.3354,7.1664,7.3178,779186,0
2012-09-04,7.3196,7.4433,7.2222,7.4167,947062,0
2012-09-05,7.4167,7.4697,7.337,7.3637,380973,0
2012-09-06,7.399,7.4874,7.3902,7.3902,431887,0
2012-09-07,7.399,7.452,7.3017,7.3196,406869,0
2012-09-10,7.337,7.4345,7.2487,7.4255,618729,0
2012-09-11,7.4964,7.4964,7.3637,7.4433,394693,0
2012-09-12,7.461,7.4787,7.3727,7.4078,493569,0
2012-09-13,7.4255,7.452,7.346,7.3727,167875,0
2012-09-14,7.399,7.4167,7.1868,7.231,509708,0
2012-09-17,7.1868,7.2046,6.8774,6.9039,563012,0
2012-09-18,6.9217,7.0278,6.9217,7.01,339751,0
2012-09-19,7.0013,7.0808,6.957,7.0278,134731,0
2012-09-20,7.0278,7.1516,6.9749,7.1516,303302,0
2012-09-21,7.1604,7.2222,7.0543,7.2046,247135,0
2012-09-24,7.1604,7.1692,6.9481,6.957,210691,0
2012-09-25,7.0013,7.0278,6.8863,6.9039,347245,0
2012-09-26,6.8905,6.8992,6.7657,6.8102,259343,0
2012-09-27,6.8368,7.1041,6.7925,7.0595,285491,0
2012-09-28,7.0328,7.1664,6.9258,6.9791,217732,0
2012-10-01,7.0013,7.1516,7.0013,7.072,371216,0
2012-10-02,7.0899,7.1516,6.9481,6.9925,361465,0
2012-10-03,6.9925,7.0808,6.913,7.0808,477406,0
2012-10-04,7.0899,7.1161,7.019,7.0278,390484,0
2012-10-05,7.0899,7.1868,7.0366,7.1251,321010,0
2012-10-08,7.072,7.2046,7.0543,7.1692,96677,0
2012-10-09,7.1251,7.2046,7.0632,7.0899,191709,0
2012-10-10,7.1072,7.1161,7.0454,7.1072,286376,0
2012-10-11,7.2222,7.4167,7.1516,7.3902,665066,0
2012-10-12,7.399,7.461,7.337,7.4167,408126,0
2012-10-15,7.4433,7.452,7.3727,7.399,185017,0
2012-10-16,7.399,7.461,7.3813,7.4433,166276,0
2012-10-17,7.4167,7.4345,7.3813,7.399,66618,0
2012-10-18,7.346,7.4255,7.293,7.3284,357153,0
2012-10-19,7.293,7.3284,7.1339,7.1781,373764,0
2012-10-22,7.1781,7.1781,7.0278,7.1516,399642,0
2012-10-23,7.0948,7.1041,7.0062,7.1041,224551,0
2012-10-24,7.1868,7.1954,7.0808,7.1161,166187,0
2012-10-25,7.1428,7.1428,6.957,6.957,448493,0
2012-10-26,6.9481,6.9749,6.7892,6.8419,206808,0
2012-10-31,6.8102,6.828,6.5964,6.7657,448572,0
2012-11-01,6.5591,7.231,6.4,7.1692,636398,0
2012-11-02,7.1516,7.2222,7.0013,7.0366,764427,0
2012-11-05,7.01,7.1251,6.9836,6.9836,533894,0
2012-11-06,7.0062,7.1575,6.9171,7.1218,427397,0
2012-11-07,7.0506,7.1486,7.0506,7.0772,336823,0
2012-11-08,7.0416,7.1486,7.0416,7.0948,172570,0
2012-11-09,7.0595,7.1309,7.0595,7.1129,219553,0
2012-11-12,7.1339,7.1781,7.1072,7.1161,136902,0
2012-11-13,7.072,7.1251,7.0543,7.0899,530721,0
2012-11-14,7.0984,7.346,7.0984,7.2751,232091,0
2012-11-15,7.2751,7.3284,7.1868,7.293,466749,0
2012-11-16,7.2821,7.389,7.2464,7.3445,302265,0
2012-11-19,7.399,7.6642,7.3637,7.6377,536321,0
2012-11-20,7.558,7.7347,7.558,7.6995,354754,0
2012-11-21,7.6995,7.6995,7.5228,7.5939,218722,0
2012-11-23,7.6115,7.7004,7.5669,7.7004,81155,0
2012-11-26,7.6559,7.6917,7.4958,7.5224,850028,0
2012-11-27,7.5136,7.6738,7.4779,7.594,778054,0
2012-11-28,7.594,7.6382,7.5579,7.6025,206211,0
2012-11-29,7.6025,7.6115,7.4958,7.5758,364897,0
2012-11-30,7.594,7.6738,7.594,7.6559,834687,0
2012-12-03,7.7004,7.736,7.594,7.6559,167282,0
2012-12-04,7.4868,7.549,7.2821,7.3623,1010521,0
2012-12-05,7.3711,7.4244,7.2996,7.3978,583264,0
2012-12-06,7.3711,7.4155,7.3178,7.4067,211283,0
2012-12-07,7.4067,7.4155,7.3354,7.3798,281407,0
2012-12-10,7.3978,7.4067,7.3623,7.3798,259759,0
2012-12-11,7.3978,7.5758,7.3445,7.5669,556527,0
2012-12-12,7.5669,7.6648,7.4155,7.4335,319742,0
2012-12-13,7.3978,7.5045,7.2286,7.2821,231556,0
2012-12-14,7.2464,7.3178,7.1575,7.2109,175754,0
2012-12-17,7.2286,7.2821,7.1753,7.2374,290802,0
2012-12-18,7.3354,7.3354,7.2286,7.2821,369893,0
2012-12-19,7.2732,7.2732,7.1931,7.2109,150378,0
2012-12-20,7.1931,7.2553,7.1931,7.2021,100107,0
2012-12-21,7.1575,7.1931,7.1129,7.1575,380028,0
2012-12-24,7.1395,7.2021,7.0595,7.1664,151009,0
2012-12-26,7.1753,7.1931,7.0416,7.0686,172865,0
2012-12-27,7.0948,7.1486,6.9704,7.1041,440473,0
2012-12-28,7.0686,7.0772,6.9884,7.0328,146973,0
2012-12-31,7.0062,7.2198,6.6056,7.1486,974930,0
2013-01-02,7.2732,7.4779,7.2286,7.469,759253,0
2013-01-03,7.4423,7.4958,7.3445,7.4511,316155,0
2013-01-04,7.469,7.6648,7.4423,7.6473,292630,0
2013-01-07,7.6382,7.6382,7.4602,7.4868,279357,0
2013-01-08,7.4868,7.5579,7.469,7.5315,72086,0
2013-01-09,7.5669,7.5758,7.5136,7.5669,79553,0
2013-01-10,7.6115,7.6115,7.5579,7.594,148135,0
2013-01-11,7.6203,7.6559,7.5758,7.6559,271440,0
2013-01-14,7.6382,7.6738,7.5669,7.6648,162757,0
2013-01-15,7.6648,7.7807,7.6382,7.7716,602218,0
2013-01-16,7.736,7.8785,7.6826,7.7896,309788,0
2013-01-17,7.7272,7.843,7.5847,7.6917,572146,0
2013-01-18,7.6473,7.8161,7.5402,7.8161,565249,0
2013-01-22,7.8161,7.932,7.7451,7.9232,351622,0
2013-01-23,7.8963,7.932,7.7451,7.7807,329017,0
2013-01-24,7.7807,7.8074,7.6203,7.7004,303847,0
2013-01-25,7.736,7.8608,7.6917,7.8519,345009,0
2013-01-28,7.8785,7.8785,7.7004,7.7093,154780,0
2013-01-29,7.6826,7.9051,7.6203,7.8074,284743,0
2013-01-30,7.8519,7.8785,7.8161,7.8694,228651,0
2013-01-31,7.8519,8.0744,7.7716,8.0654,447826,0
2013-02-01,8.0833,8.1544,8.012,8.0654,505095,0
2013-02-04,8.0654,8.1725,8.0565,8.0922,440137,0
2013-02-05,8.1011,8.1189,7.9585,8.0033,239318,0
2013-02-06,8.012,8.03,7.9498,8.03,179488,0
2013-02-07,8.03,8.1011,7.9941,8.0033,278790,0
2013-02-08,8.012,8.0386,7.9408,7.9408,108969,0
2013-02-11,7.9498,8.012,7.9051,7.9764,195723,0
2013-02-12,8.012,8.0209,7.9408,7.9941,462365,0
2013-02-13,7.9764,8.012,7.834,7.9232,221286,0
2013-02-14,7.9141,7.9498,7.6473,7.6559,728940,0
2013-02-15,7.6203,8.012,7.4779,7.9764,1482019,0
2013-02-19,7.932,8.3949,7.932,8.3591,1584559,0
2013-02-20,8.3059,8.3504,8.1278,8.1902,1243523,0
2013-02-21,8.1902,8.3059,8.1455,8.2437,674451,0
2013-02-22,8.2703,8.3772,8.2169,8.3236,546323,0
2013-02-25,8.3236,8.3949,8.2703,8.2882,338018,0
2013-02-26,8.3148,8.3504,8.1455,8.3325,455645,0
2013-02-27,8.3414,8.4036,8.2703,8.3591,291007,0
2013-02-28,8.3682,8.5373,8.3325,8.5019,398036,0
2013-03-01,8.5019,8.5019,8.3504,8.4573,279877,0
2013-03-04,8.4127,8.466,8.4036,8.4304,430726,0
2013-03-05,8.4573,8.4748,8.3504,8.466,343558,0
2013-03-06,8.4838,8.573,8.3591,8.386,397150,0
2013-03-07,8.386,8.4838,8.3591,8.4573,424033,0
2013-03-08,8.4573,8.5106,8.4127,8.4217,403011,0
2013-03-11,8.4396,8.466,8.3504,8.4573,386228,0
2013-03-12,8.4838,8.4838,8.3682,8.4127,372529,0
2013-03-13,8.4217,8.4573,8.3414,8.4127,212081,0
2013-03-14,8.4396,8.5552,8.3591,8.5461,994860,0
2013-03-15,8.5461,8.564,8.5019,8.5373,304541,0
2013-03-18,8.5105,8.6626,8.4478,8.6447,268648,0
2013-03-19,8.6359,8.7879,8.6359,8.7164,338149,0
2013-03-20,8.7703,8.8328,8.7256,8.8153,435434,0
2013-03-21,8.8153,8.9414,8.7795,8.8423,436921,0
2013-03-22,8.8507,8.9133,8.7968,8.8694,233077,0
2013-03-25,8.9133,8.9488,8.8694,8.8954,414121,0
2013-03-26,8.9319,8.9414,8.8694,8.8776,712438,0
2013-03-27,8.8954,8.9583,8.7968,8.9488,704476,0
2013-03-28,8.9414,9.0922,8.9319,9.0666,549030,0
2013-04-01,9.0837,9.1647,9.0206,9.1561,451565,0
2013-04-02,9.1734,9.2985,9.1369,9.2183,290699,0
2013-04-03,9.2542,9.2815,8.9583,9.0038,291915,0
2013-04-04,9.0485,9.1647,9.0206,9.1101,614603,0
2013-04-05,8.9941,9.0751,8.9941,9.058,636647,0
2013-04-08,9.0837,9.0837,9.0038,9.0485,589835,0
2013-04-09,9.058,9.2619,9.0485,9.2262,492706,0
2013-04-10,9.2096,9.3616,9.2096,9.2815,794425,0
2013-04-11,9.2893,9.388,9.2893,9.3792,518301,0
2013-04-12,9.388,9.4068,9.2893,9.335,581734,0
2013-04-15,9.3171,9.325,9.1466,9.1734,514198,0
2013-04-16,9.2542,9.4068,9.2446,9.3704,916288,0
2013-04-17,9.3704,9.507,9.325,9.4068,820155,0
2013-04-18,9.3979,9.72,9.3979,9.594,1722688,0
2013-04-19,9.4313,9.677,9.4224,9.631,908861,0
2013-04-22,9.623,9.694,9.585,9.694,742099,0
2013-04-23,9.762,9.9,9.694,9.8,902217,0
2013-04-24,9.845,9.937,9.8,9.82,989135,0
2013-04-25,9.927,9.945,9.81,9.927,843117,0
2013-04-26,9.937,10.078,9.9,9.97,728640,0
2013-04-29,9.961,10.024,9.855,9.9,441221,0
2013-04-30,9.855,9.927,9.737,9.81,714145,0
2013-05-01,8.976,9.0922,8.4118,8.4478,2238904,0
2013-05-02,8.385,8.394,8.2058,8.3223,1686227,0
2013-05-03,8.3761,8.3761,7.973,8.1163,1283425,0
2013-05-06,8.0895,8.143,8.0357,8.0446,899371,0
2013-05-07,8.0357,8.1522,8.0087,8.0535,598557,0
2013-05-08,8.0268,8.0535,7.9907,8.0178,353078,0
2013-05-09,7.9907,8.0446,7.8654,7.8742,559331,0
2013-05-10,7.8474,7.9369,7.8117,7.9194,497687,0
2013-05-13,7.9461,7.955,7.7221,7.767,462485,0
2013-05-14,7.749,7.8296,7.7131,7.8207,409213,0
2013-05-15,7.7849,7.8654,7.749,7.8386,545753,0
2013-05-16,7.8296,8.0178,7.8296,7.955,557635,0
2013-05-17,7.955,8.0357,7.9194,7.955,562832,0
2013-05-20,7.9369,7.955,7.8117,7.8474,446751,0
2013-05-21,7.928,7.955,7.7937,7.8654,453514,0
2013-05-22,7.8565,7.8835,7.6952,7.6952,429250,0
2013-05-23,7.6862,7.6862,7.5878,7.6147,394710,0
2013-05-24,7.5608,7.6594,7.5072,7.6235,450772,0
2013-05-28,7.9119,7.9119,7.6593,7.6683,406877,0
2013-05-29,7.6593,7.6954,7.5147,7.551,371305,0
2013-05-30,7.5781,7.6144,7.4428,7.4517,331762,0
2013-05-31,7.4613,7.4705,7.3341,7.3888,337193,0
2013-06-03,7.3616,7.3616,7.2446,7.2895,743993,0
2013-06-04,7.2624,7.4067,7.2082,7.2803,715470,0
2013-06-05,7.2895,7.3345,7.2352,7.3075,555413,0
2013-06-06,7.3254,7.4246,7.2712,7.3437,492167,0
2013-06-07,7.3616,7.4428,7.2352,7.2624,356710,0
2013-06-10,7.2712,7.3525,7.154,7.3345,374957,0
2013-06-11,7.3075,7.3164,7.1721,7.2082,332183,0
2013-06-12,7.2082,7.3437,7.1813,7.3164,364452,0
2013-06-13,7.3164,7.3164,7.2446,7.2982,181962,0
2013-06-14,7.2982,7.3345,7.1721,7.1991,197495,0
2013-06-17,7.2082,7.2895,7.127,7.1991,237562,0
2013-06-18,7.1991,7.2082,7.0911,7.1901,432248,0
2013-06-19,7.145,7.2263,7.0188,7.073,545274,0
2013-06-20,6.9736,7.0368,6.8384,6.8564,766869,0
2013-06-21,6.8652,6.9105,6.7932,6.8924,558465,0
2013-06-24,6.8293,6.8924,6.6669,6.8202,503349,0
2013-06-25,6.8564,6.9013,6.8025,6.8564,591793,0
2013-06-26,6.9105,7.0278,6.8834,6.9377,523160,0
2013-06-27,6.9827,7.0458,6.9284,6.9558,454463,0
2013-06-28,6.9196,7.109,6.8834,7.0458,661123,0
2013-07-01,7.0818,7.2712,7.0458,7.2172,508618,0
2013-07-02,7.154,7.2712,7.127,7.1901,556297,0
2013-07-03,7.1451,7.1991,7.0547,7.136,177072,0
2013-07-05,7.145,7.2172,7.0547,7.0911,307917,0
2013-07-08,7.0911,7.1901,7.0096,7.0547,192451,0
2013-07-09,7.0818,7.2895,7.0458,7.1901,323445,0
2013-07-10,7.2172,7.3254,7.1813,7.2082,241896,0
2013-07-11,7.2982,7.3796,7.2172,7.3706,225835,0
2013-07-12,7.3888,7.5871,7.3888,7.4878,423273,0
2013-07-15,7.4608,7.5331,7.3437,7.3976,353554,0
2013-07-16,7.3616,7.4338,7.3525,7.4067,485408,0
2013-07-17,7.3975,7.5239,7.3975,7.5058,373285,0
2013-07-18,7.5059,7.6231,7.4698,7.5599,564039,0
2013-07-19,7.5059,7.5871,7.5059,7.5599,181260,0
2013-07-22,7.5871,7.6231,7.551,7.5871,258906,0
2013-07-23,7.5871,7.6144,7.551,7.6051,165973,0
2013-07-24,7.6231,7.7495,7.596,7.6772,829753,0
2013-07-25,7.6593,7.7314,7.6593,7.7134,449799,0
2013-07-26,7.6683,7.7225,7.6323,7.6954,719371,0
2013-07-29,7.6593,7.6772,7.5599,7.6051,562204,0
2013-07-30,7.5782,7.6411,7.5239,7.5599,540612,0
2013-07-31,7.5871,7.6502,7.542,7.551,918456,0
2013-08-01,7.5599,7.9751,7.4791,7.8939,2027328,0
2013-08-02,7.9119,7.948,7.7764,7.7943,517807,0
2013-08-05,7.7856,7.8036,7.6863,7.8036,208553,0
2013-08-06,7.8036,7.8487,7.6954,7.7225,271197,0
2013-08-07,7.7225,7.7405,7.6683,7.6683,215912,0
2013-08-08,7.7134,7.7134,7.6051,7.6593,316125,0
2013-08-09,7.6593,7.6593,7.542,7.5599,237707,0
2013-08-12,7.5059,7.5781,7.4246,7.5331,359968,0
2013-08-13,7.5239,7.5782,7.4608,7.4791,126169,0
2013-08-14,7.4428,7.4698,7.3437,7.4517,398674,0
2013-08-15,7.3436,7.4246,7.3164,7.3254,246939,0
2013-08-16,7.3526,7.3526,7.2263,7.3254,260705,0
2013-08-19,7.2624,7.2803,7.163,7.1991,370369,0
2013-08-20,7.1813,7.2531,7.163,7.2531,295050,0
2013-08-21,7.2263,7.2531,7.1451,7.2083,798453,0
2013-08-22,7.2263,7.2624,7.1721,7.2172,227592,0
2013-08-23,7.2083,7.2624,7.1179,7.2263,395519,0
2013-08-26,7.2172,7.3436,7.1721,7.1901,407237,0
2013-08-27,7.1524,7.2522,7.1342,7.1797,480299,0
2013-08-28,7.1612,7.2343,7.1524,7.1797,320144,0
2013-08-29,7.1612,7.2252,7.1342,7.1797,235274,0
2013-08-30,7.1612,7.316,7.1612,7.2615,331999,0
2013-09-03,7.2704,7.3341,7.2615,7.2615,473810,0
2013-09-04,7.2522,7.3614,7.1977,7.2794,1710290,0
2013-09-05,7.3069,7.4797,7.2704,7.4249,768773,0
2013-09-06,7.4797,7.4885,7.2704,7.2704,239655,0
2013-09-09,7.3069,7.3341,7.2343,7.2976,494424,0
2013-09-10,7.3249,7.3705,7.2976,7.3341,617883,0
2013-09-11,7.3434,7.4522,7.2887,7.4249,698179,0
2013-09-12,7.3977,7.4705,7.2887,7.2887,237015,0
2013-09-13,7.3249,7.3341,7.2794,7.2887,190605,0
2013-09-16,7.3341,7.3614,7.2434,7.2976,597538,0
2013-09-17,7.316,7.4613,7.2704,7.3614,444182,0
2013-09-18,7.3523,7.5342,7.2887,7.4885,460874,0
2013-09-19,7.4976,7.525,7.3795,7.3888,224803,0
2013-09-20,7.4068,7.4159,7.2794,7.2794,227134,0
2013-09-23,7.2522,7.2976,7.1887,7.2704,475486,0
2013-09-24,7.2615,7.3795,7.2522,7.2794,267741,0
2013-09-25,7.3069,7.316,7.2068,7.2158,629072,0
2013-09-26,7.2158,7.2343,7.1433,7.1612,321902,0
2013-09-27,7.1342,7.1612,7.0796,7.1524,281554,0
2013-09-30,7.1159,7.1342,6.9525,6.9888,399271,0
2013-10-01,6.9616,7.0796,6.9249,7.0071,291703,0
2013-10-02,6.9343,7.025,6.9343,7.0161,231448,0
2013-10-03,7.025,7.0343,6.9069,6.9249,451742,0
2013-10-04,6.8888,6.9343,6.8526,6.9069,490283,0
2013-10-07,6.8797,6.9795,6.8707,6.898,168704,0
2013-10-08,6.9432,6.9888,6.8526,6.898,382065,0
2013-10-09,6.8888,6.8888,6.8069,6.8888,264882,0
2013-10-10,6.898,7.0433,6.8615,6.9525,281667,0
2013-10-11,6.9525,7.0343,6.898,7.0161,158375,0
2013-10-14,7.0161,7.0977,6.9888,7.0523,129570,0
2013-10-15,7.0796,7.1977,7.0343,7.1524,273362,0
2013-10-16,7.1797,7.316,7.1797,7.2522,178719,0
2013-10-17,7.2522,7.3614,7.1797,7.316,299905,0
2013-10-18,7.3249,7.3523,7.2434,7.2887,270827,0
2013-10-21,7.2704,7.3434,7.2434,7.2794,243721,0
2013-10-22,7.2976,7.3434,7.2794,7.2976,409732,0
2013-10-23,7.2522,7.3434,7.2434,7.2887,240629,0
2013-10-24,7.2794,7.4613,7.2158,7.3795,444119,0
2013-10-25,7.3705,7.3977,7.316,7.3614,158890,0
2013-10-28,7.3795,7.3977,7.2976,7.316,183539,0
2013-10-29,7.3069,7.3795,7.2704,7.316,318317,0
2013-10-30,7.3434,7.3434,7.2252,7.2343,516484,0
2013-10-31,7.2522,7.5342,7.2343,7.4522,1252737,0
2013-11-01,7.4797,7.834,7.4522,7.834,932667,0
2013-11-04,7.834,7.8885,7.6614,7.7067,335786,0
2013-11-05,7.6614,7.6614,7.5523,7.6614,349885,0
2013-11-06,7.6705,7.6705,7.6066,7.6339,251196,0
2013-11-07,7.6249,7.6614,7.4797,7.4976,316656,0
2013-11-08,7.4885,7.4885,7.4068,7.4613,152110,0
2013-11-11,7.4342,7.4976,7.4342,7.4613,146603,0
2013-11-12,7.4705,7.5705,7.4613,7.5431,215400,0
2013-11-13,7.525,7.5523,7.4797,7.5431,344076,0
2013-11-14,7.5342,7.616,7.525,7.5705,120792,0
2013-11-15,7.5431,7.5613,7.4797,7.525,185693,0
2013-11-18,7.5523,7.7704,7.5523,7.725,274594,0
2013-11-19,7.7431,7.7794,7.6521,7.7704,446633,0
2013-11-20,7.7976,7.8701,7.7704,7.8248,419455,0
2013-11-21,7.8248,7.8248,7.6977,7.7431,257234,0
2013-11-22,7.7339,7.8157,7.725,7.7884,169537,0
2013-11-25,7.8157,7.9431,7.7704,7.7794,337329,0
2013-11-26,7.7431,7.834,7.6705,7.6885,246818,0
2013-11-27,7.6978,7.7984,7.6154,7.7709,115488,0
2013-11-29,7.7984,7.8166,7.6612,7.6612,131115,0
2013-12-02,7.6704,7.7801,7.6428,7.6612,775420,0
2013-12-03,7.7341,7.7341,7.6337,7.6885,1039529,0
2013-12-04,7.6978,7.8534,7.6793,7.7801,571248,0
2013-12-05,7.7709,7.945,7.7435,7.7435,241256,0
2013-12-06,7.8076,7.8807,7.7801,7.8076,223630,0
2013-12-09,7.8442,7.8992,7.8258,7.8351,223819,0
2013-12-10,7.8442,7.9722,7.7525,7.7709,180512,0
2013-12-11,7.7252,7.7618,7.5787,7.6245,354482,0
2013-12-12,7.5969,7.6154,7.4141,7.4414,936593,0
2013-12-13,7.4047,7.5238,7.4047,7.4872,236824,0
2013-12-16,7.5512,7.5512,7.3865,7.3958,262648,0
2013-12-17,7.3865,7.3958,7.2307,7.2402,225201,0
2013-12-18,7.2402,7.3317,7.2127,7.2675,303330,0
2013-12-19,7.2492,7.3223,7.1486,7.2765,214008,0
2013-12-20,7.2951,7.3498,7.2218,7.3317,279623,0
2013-12-23,7.3408,7.4506,7.2307,7.3133,254342,0
2013-12-24,7.286,7.4229,7.286,7.3958,253148,0
2013-12-26,7.4322,7.4506,7.3223,7.359,133510,0
2013-12-27,7.359,7.4047,7.3223,7.3773,76473,0
2013-12-30,7.4414,7.4414,7.3773,7.4141,251865,0
2013-12-31,7.4047,7.4781,7.3682,7.3773,170660,0
2014-01-02,7.3408,7.359,7.2402,7.2583,169015,0
2014-01-03,7.2951,7.3317,7.2036,7.2765,195927,0
2014-01-06,7.2765,7.2951,7.2036,7.2307,137334,0
2014-01-07,7.2127,7.4322,7.2127,7.3958,278717,0
2014-01-08,7.3682,7.4598,7.3682,7.4047,240266,0
2014-01-09,7.4047,7.4047,7.286,7.3865,228258,0
2014-01-10,7.359,7.4781,7.3498,7.4688,202019,0
2014-01-13,7.4141,7.4872,7.3865,7.4229,146072,0
2014-01-14,7.4229,7.4322,7.2492,7.2951,255361,0
2014-01-15,7.3317,7.5054,7.2492,7.4229,280752,0
2014-01-16,7.4322,7.4322,7.3498,7.3682,87748,0
2014-01-17,7.3408,7.3498,7.2218,7.2765,234526,0
2014-01-21,7.3408,7.3498,7.2765,7.3317,177957,0
2014-01-22,7.3317,7.3773,7.2583,7.3317,137303,0
2014-01-23,7.3408,7.3408,7.2218,7.2402,175686,0
2014-01-24,7.2583,7.2583,7.0662,7.0753,267258,0
2014-01-27,7.121,7.286,6.9562,7.2307,537763,0
2014-01-28,7.2583,7.3682,7.1943,7.3223,230403,0
2014-01-29,7.2675,7.3498,7.2402,7.2492,427502,0
2014-01-30,7.2675,7.2765,7.1577,7.1851,162502,0
2014-01-31,7.1485,7.1943,7.0295,7.1943,396600,0
2014-02-03,7.2402,7.2765,6.9838,7.1119,468758,0
2014-02-04,7.1029,7.2951,7.0569,7.286,290381,0
2014-02-05,7.2307,7.8258,7.2307,7.2951,3256636,0
2014-02-06,7.3223,7.4047,7.2583,7.2765,1031865,0
2014-02-07,7.2675,7.3317,7.2492,7.3223,335169,0
2014-02-10,7.3223,7.359,7.2583,7.3133,1002926,0
2014-02-11,7.359,7.4141,7.2675,7.286,1776219,0
2014-02-12,7.2492,7.7069,7.2036,7.359,3047509,0
2014-02-13,7.2402,7.359,7.2218,7.3223,1197449,0
2014-02-14,7.3223,7.3865,7.2675,7.3498,401781,0
2014-02-18,7.3682,7.4141,7.3408,7.3773,756023,0
2014-02-19,7.3682,7.4598,7.3223,7.4322,465676,0
2014-02-20,7.4141,7.6978,7.3958,7.6793,329193,0
2014-02-21,7.6978,7.7435,7.5787,7.5787,336085,0
2014-02-24,7.6154,7.6704,7.6061,7.6061,160644,0
2014-02-25,7.5787,7.6245,7.4965,7.5238,221027,0
2014-02-26,7.5145,7.5238,7.4688,7.4781,381862,0
2014-02-27,7.4598,7.4872,7.3958,7.4322,1060846,0
2014-02-28,7.4506,7.4965,7.3958,7.4506,1275953,0
2014-03-03,7.3865,7.4598,7.3498,7.4322,717393,0
2014-03-04,7.4965,7.4965,7.3958,7.4229,660290,0
2014-03-05,7.4322,7.5145,7.4229,7.4688,301563,0
2014-03-06,7.3408,7.4598,7.2402,7.4322,1330924,0
2014-03-07,7.4045,7.4968,7.377,7.4322,704896,0
2014-03-10,7.4228,7.4691,7.3955,7.46,390973,0
2014-03-11,7.4322,7.4875,7.3585,7.4045,860661,0
2014-03-12,7.3492,7.4506,7.3401,7.3585,861853,0
2014-03-13,7.3585,7.4228,7.3401,7.3585,696958,0
2014-03-14,7.3492,7.4228,7.3309,7.3955,488918,0
2014-03-17,7.3861,7.46,7.2848,7.4228,237780,0
2014-03-18,7.4045,7.515,7.3585,7.515,273285,0
2014-03-19,7.506,7.5245,7.4322,7.46,475788,0
2014-03-20,7.4506,7.4875,7.4139,7.4228,537209,0
2014-03-21,7.46,7.4785,7.3677,7.3955,513750,0
2014-03-24,7.4045,7.4414,7.3401,7.3492,1819623,0
2014-03-25,7.377,7.5522,7.3309,7.5339,742035,0
2014-03-26,7.5613,7.5707,7.3677,7.4045,609575,0
2014-03-27,7.3861,7.6074,7.377,7.5339,1990174,0
2014-03-28,7.5522,7.8843,7.5339,7.8012,1017937,0
2014-03-31,7.8287,7.8748,7.7828,7.8103,496393,0
2014-04-01,7.838,7.8843,7.4875,7.4875,661548,0
2014-04-02,7.515,7.515,7.3955,7.4875,442763,0
2014-04-03,7.506,7.5245,7.4506,7.515,337848,0
2014-04-04,7.5613,7.8103,7.5613,7.7273,470206,0
2014-04-07,7.6905,7.9025,7.6627,7.7643,661897,0
2014-04-08,7.7643,7.8103,7.6166,7.635,220106,0
2014-04-09,7.635,7.6812,7.5707,7.6535,172822,0
2014-04-10,7.6627,7.6905,7.5339,7.5707,250016,0
2014-04-11,7.506,7.5339,7.3955,7.4045,239677,0
2014-04-14,7.4414,7.4968,7.4139,7.4322,230276,0
2014-04-15,7.46,7.4875,7.3955,7.4228,269528,0
2014-04-16,7.4506,7.4875,7.4139,7.4414,209356,0
2014-04-17,7.46,7.4875,7.377,7.4875,115007,0
2014-04-21,7.4875,7.4875,7.4228,7.4322,99765,0
2014-04-22,7.46,7.4785,7.4228,7.4414,254045,0
2014-04-23,7.4414,7.506,7.4322,7.4875,487664,0
2014-04-24,7.5339,7.5981,7.515,7.5707,325726,0
2014-04-25,7.5429,7.5981,7.5245,7.5797,228371,0
2014-04-28,7.5981,7.5981,7.4968,7.506,219536,0
2014-04-29,7.506,7.5613,7.46,7.5522,245041,0
2014-04-30,7.515,7.5429,7.46,7.4875,85793,0
2014-05-01,7.506,7.5429,7.4414,7.5245,156150,0
2014-05-02,7.506,7.5981,7.4785,7.5981,407381,0
2014-05-05,7.5891,7.5891,7.506,7.5245,121355,0
2014-05-06,7.4968,7.515,7.4139,7.4506,274709,0
2014-05-07,7.2666,7.2941,6.3073,6.6946,2514505,0
2014-05-08,6.6946,6.7499,6.464,6.6761,828093,0
2014-05-09,6.6484,6.7407,6.6484,6.7038,446281,0
2014-05-12,6.713,6.7683,6.5931,6.6206,467385,0
2014-05-13,6.6301,6.6855,6.5656,6.6577,345838,0
2014-05-14,6.6301,6.6484,6.5469,6.5563,314827,0
2014-05-15,6.5469,6.5931,6.4825,6.4825,227900,0
2014-05-16,6.4825,6.5656,6.4825,6.5563,194415,0
2014-05-19,6.5194,6.5746,6.5194,6.5376,231424,0
2014-05-20,6.5563,6.5746,6.5009,6.5656,282055,0
2014-05-21,6.5194,6.584,6.5194,6.5656,127483,0
2014-05-22,6.5656,6.584,6.5194,6.5287,194836,0
2014-05-23,6.584,6.6577,6.5469,6.6484,178732,0
2014-05-27,6.6946,6.7591,6.5563,6.584,297170,0
2014-05-28,6.5469,6.6392,6.3993,6.4456,2200712,0
2014-05-29,6.4547,6.4547,6.2519,6.2885,597099,0
2014-05-30,6.3811,6.5469,6.3441,6.5469,451803,0
2014-06-02,6.5469,6.5931,6.4734,6.4917,233829,0
2014-06-03,6.4825,6.5287,6.4365,6.4547,260127,0
2014-06-04,6.4641,6.557,6.4455,6.4828,343629,0
2014-06-05,6.4641,6.6037,6.4455,6.5384,328404,0
2014-06-06,6.5199,6.6316,6.5107,6.613,375757,0
2014-06-09,6.6501,6.7524,6.6501,6.7524,286530,0
2014-06-10,6.7245,6.7617,6.6501,6.678,218580,0
2014-06-11,6.6501,6.6964,6.6501,6.6594,114714,0
2014-06-12,6.613,6.6501,6.5107,6.5852,280447,0
2014-06-13,6.6221,6.6406,6.5757,6.613,259344,0
2014-06-16,6.6316,6.6406,6.5664,6.6037,271604,0
2014-06-17,6.6406,6.6406,6.5664,6.613,223310,0
2014-06-18,6.6316,6.7059,6.613,6.6406,613632,0
2014-06-19,6.678,6.7059,6.5293,6.5942,511693,0
2014-06-20,6.557,6.6406,6.5293,6.6221,407638,0
2014-06-23,6.6501,6.6594,6.5107,6.557,368500,0
2014-06-24,6.5384,6.5478,6.427,6.4455,414220,0
2014-06-25,6.4177,6.4735,6.3897,6.4455,285619,0
2014-06-26,6.5107,6.5107,6.4083,6.4547,117087,0
2014-06-27,6.4363,6.4547,6.3897,6.4455,386890,0
2014-06-30,6.5757,6.6037,6.5293,6.5757,263755,0
2014-07-01,6.5757,6.6594,6.5478,6.5942,350922,0
2014-07-02,6.6501,6.6501,6.5478,6.6501,296638,0
2014-07-03,6.6406,6.6876,6.6221,6.6501,90814,0
2014-07-07,6.6221,6.6594,6.557,6.6406,201776,0
2014-07-08,6.6316,6.6316,6.5942,6.613,257116,0
2014-07-09,6.5664,6.6406,6.5478,6.613,663456,0
2014-07-10,6.5664,6.6037,6.5013,6.5664,528189,0
2014-07-11,6.5293,6.613,6.5199,6.557,322565,0
2014-07-14,6.5478,6.5664,6.5013,6.5199,160866,0
2014-07-15,6.4547,6.5013,6.4455,6.4828,151028,0
2014-07-16,6.5199,6.5199,6.4641,6.4828,131440,0
2014-07-17,6.4735,6.492,6.4177,6.4177,196013,0
2014-07-18,6.4363,6.4735,6.4177,6.427,126939,0
2014-07-21,6.4363,6.4455,6.371,6.3805,141493,0
2014-07-22,6.4083,6.4363,6.371,6.3988,176141,0
2014-07-23,6.4083,6.4363,6.3525,6.371,502014,0
2014-07-24,6.371,6.4455,6.371,6.4455,219164,0
2014-07-25,6.4547,6.4735,6.334,6.334,438099,0
2014-07-28,6.3246,6.3805,6.2686,6.2781,231280,0
2014-07-29,6.2596,6.2968,6.2131,6.2131,253198,0
2014-07-30,6.185,6.2317,6.1385,6.1665,204091,0
2014-07-31,6.2409,6.4735,6.1478,6.3897,609673,0
2014-08-01,6.5293,6.613,6.4455,6.4547,931975,0
2014-08-04,6.5107,6.7897,6.492,6.7897,821318,0
2014-08-05,6.6964,6.864,6.6406,6.7617,538408,0
2014-08-06,6.7524,6.8453,6.7524,6.8268,130071,0
2014-08-07,6.8361,6.864,6.6876,6.8268,268606,0
2014-08-08,6.864,6.864,6.7712,6.7989,199843,0
2014-08-11,6.7989,6.892,6.7712,6.8082,237007,0
2014-08-12,6.7897,6.9011,6.7617,6.8176,203097,0
2014-08-13,6.8082,6.8453,6.7712,6.7712,297742,0
2014-08-14,6.7989,6.8736,6.7712,6.8549,724748,0
2014-08-15,6.8826,7.2082,6.8736,6.9757,1500487,0
2014-08-18,7.0872,7.0964,6.8453,6.8826,1907698,0
2014-08-19,6.9571,7.1338,6.892,7.0688,1072250,0
2014-08-20,7.0872,7.1059,6.9199,7.0315,789648,0
2014-08-21,7.0593,7.0593,6.9851,7.0129,444107,0
2014-08-22,7.0035,7.0315,6.8176,6.8361,612462,0
2014-08-25,6.9011,6.9387,6.7897,6.8361,438693,0
2014-08-26,6.8642,6.9395,6.8361,6.8551,262491,0
2014-08-27,6.8642,6.9205,6.8267,6.8361,340500,0
2014-08-28,7.155,7.1643,6.9768,7.0236,2528338,0
2014-08-29,7.0236,7.0799,7.0145,7.0331,1391988,0
2014-09-02,6.9395,7.0799,6.8642,7.0425,1365119,0
2014-09-03,7.0612,7.155,7.0331,7.1081,609103,0
2014-09-04,7.0799,7.2206,7.0799,7.1832,454560,0
2014-09-05,7.2206,7.2206,7.0987,7.0987,498204,0
2014-09-08,7.1174,7.1643,7.0425,7.0425,354688,0
2014-09-09,7.0236,7.1361,7.005,7.1269,404237,0
2014-09-10,7.155,7.1832,7.0799,7.1174,967577,0
2014-09-11,7.1361,7.155,7.0799,7.1269,433852,0
2014-09-12,7.1174,7.1361,6.9395,6.9862,510291,0
2014-09-15,7.0145,7.0425,6.9581,6.9768,240275,0
2014-09-16,6.9955,7.0145,6.9581,6.9862,557822,0
2014-09-17,7.0145,7.0331,6.9395,7.005,270490,0
2014-09-18,6.9955,7.005,6.9485,6.9862,387921,0
2014-09-19,7.005,7.0145,6.883,6.9016,224291,0
2014-09-22,6.8642,6.883,6.7894,6.8361,540794,0
2014-09-23,6.7986,6.8174,6.7517,6.7517,373135,0
2014-09-24,6.7423,6.7611,6.6299,6.658,546506,0
2014-09-25,6.5923,6.658,6.5735,6.6299,475163,0
2014-09-26,6.658,6.7049,6.6017,6.6767,281686,0
2014-09-29,6.6392,6.6486,6.5172,6.5268,279652,0
2014-09-30,6.4892,6.536,6.4423,6.4423,276361,0
2014-10-01,6.4142,6.4704,6.3767,6.4234,453744,0
2014-10-02,6.4423,6.5079,6.4142,6.4329,331307,0
2014-10-03,6.4234,6.4985,6.386,6.4798,196411,0
2014-10-06,6.4423,6.4892,6.3955,6.4329,494923,0
2014-10-07,6.386,6.4329,6.2921,6.3016,315133,0
2014-10-08,6.3299,6.3673,6.2173,6.3486,268298,0
2014-10-09,6.3016,6.3203,6.1516,6.2265,473494,0
2014-10-10,6.1797,6.2921,6.1703,6.2078,504523,0
2014-10-13,6.1986,6.3767,6.189,6.2735,487356,0
2014-10-14,6.2641,6.3203,6.039,6.0766,813847,0
2014-10-15,6.0109,6.1516,5.9548,6.0673,645275,0
2014-10-16,6.0485,6.086,5.9639,6.0577,416563,0
2014-10-17,6.0485,6.1046,6.0016,6.0016,225674,0
2014-10-20,6.0766,6.1422,6.0016,6.0953,371387,0
2014-10-21,6.0953,6.161,6.0766,6.1422,527969,0
2014-10-22,6.1797,6.1797,6.0766,6.0766,311074,0
2014-10-23,6.1234,6.1986,6.0298,6.0485,296703,0
2014-10-24,6.0298,6.1234,6.0016,6.086,225456,0
2014-10-27,6.0953,6.1234,6.0109,6.0953,274419,0
2014-10-28,6.086,6.1422,6.039,6.1046,467075,0
2014-10-29,6.0673,6.1329,5.7204,5.8608,2022625,0
2014-10-30,5.8046,5.8328,5.5795,5.6735,3139921,0
2014-10-31,5.7014,5.7765,5.6265,5.6921,2642208,0
2014-11-03,5.7014,5.8516,5.6826,5.8328,698852,0
2014-11-04,5.8328,5.8608,5.6265,5.6639,961351,0
2014-11-05,5.6826,5.7579,5.6357,5.6826,695985,0
2014-11-06,6.2078,6.6203,5.814,5.8516,8657176,0
2014-11-07,5.8608,6.039,5.6452,5.9735,5502023,0
2014-11-10,5.9639,6.2265,5.9548,6.1234,1846729,0
2014-11-11,6.1329,6.1986,6.0016,6.0485,775671,0
2014-11-12,6.0298,6.1141,6.0016,6.0673,3020479,0
2014-11-13,6.1046,6.2265,6.1046,6.2078,2147783,0
2014-11-14,6.2173,6.3111,6.1797,6.3016,625700,0
2014-11-17,6.3111,6.4798,6.2173,6.4518,945302,0
2014-11-18,6.4798,6.4798,6.2173,6.2735,2746294,0
2014-11-19,6.2641,6.3016,6.1797,6.2453,1252535,0
2014-11-20,6.2453,6.3016,6.1986,6.2078,1673130,0
2014-11-21,6.2641,6.3299,6.1516,6.2548,903807,0
2014-11-24,6.2735,6.3111,6.1797,6.1797,499508,0
2014-11-25,6.2078,6.2453,6.161,6.1797,635797,0
2014-11-26,6.1608,6.3688,6.1608,6.3216,797534,0
2014-11-28,6.3027,6.3027,6.1891,6.1988,314590,0
2014-12-01,6.1891,6.227,6.0095,6.0757,995492,0
2014-12-02,6.0662,6.3027,5.9242,6.227,1192682,0
2014-12-03,6.1988,6.2932,6.1988,6.2555,607742,0
2014-12-04,6.2648,6.2932,6.2366,6.2366,803105,0
2014-12-05,6.2175,6.3123,6.1418,6.2932,760352,0
2014-12-08,6.2744,6.2744,6.1513,6.1988,719331,0
2014-12-09,6.1229,6.227,6.0473,6.1702,739967,0
2014-12-10,6.1891,6.227,6.0852,6.1136,549379,0
2014-12-11,6.1325,6.227,6.1229,6.1891,291010,0
2014-12-12,6.1418,6.1797,6.0946,6.1039,557420,0
2014-12-15,6.1039,6.1608,5.9716,6.0473,625258,0
2014-12-16,6.0377,6.1513,5.981,6.0095,299316,0
2014-12-17,6.0567,6.227,6.0284,6.227,683859,0
2014-12-18,6.3027,6.4541,6.2648,6.4068,636815,0
2014-12-19,6.4541,6.492,6.3123,6.4068,374002,0
2014-12-22,6.3879,6.4447,6.3596,6.3785,263143,0
2014-12-23,6.3688,6.6433,6.3596,6.5583,376300,0
2014-12-24,6.5771,6.5868,6.4826,6.53,99589,0
2014-12-26,6.5203,6.5203,6.3405,6.3974,211545,0
2014-12-29,6.4258,6.5203,6.3879,6.492,288943,0
2014-12-30,6.53,6.5489,6.4826,6.53,372577,0
2014-12-31,6.511,6.5393,6.4541,6.511,513230,0
2015-01-02,6.5489,6.6245,6.4826,6.6245,321696,0
2015-01-05,6.615,6.6245,6.3974,6.5393,630947,0
2015-01-06,6.5393,6.7285,6.4447,6.6812,703543,0
2015-01-07,6.7381,6.88,6.6907,6.8043,416934,0
2015-01-08,6.842,6.899,6.7475,6.899,380345,0
2015-01-09,6.9272,7.022,6.8518,6.9461,307098,0
2015-01-12,6.9272,7.0315,6.88,7.0031,452247,0
2015-01-13,7.0504,7.0694,6.9558,7.0315,553099,0
2015-01-14,7.0315,7.1734,6.9935,7.1734,352452,0
2015-01-15,7.1923,7.1923,7.0409,7.1166,546752,0
2015-01-16,7.1072,7.1545,7.0504,7.1545,509636,0
2015-01-20,7.1166,7.2397,7.1072,7.2397,1288965,0
2015-01-21,7.2112,7.4195,7.1639,7.3153,774421,0
2015-01-22,7.3058,7.4195,7.2491,7.3816,528225,0
2015-01-23,7.3722,7.571,7.3343,7.4953,616654,0
2015-01-26,7.4763,7.4953,7.3153,7.344,440546,0
2015-01-27,7.2774,7.4004,7.2018,7.3722,196611,0
2015-01-28,7.3248,7.4953,7.2586,7.2681,424904,0
2015-01-29,7.3058,7.3153,7.1639,7.2681,401213,0
2015-01-30,7.23,7.2491,7.145,7.1923,386390,0
2015-02-02,7.2112,7.2681,7.1262,7.2112,228722,0
2015-02-03,7.2112,7.3722,7.2112,7.3153,408692,0
2015-02-04,7.3153,7.3816,7.2491,7.3343,195325,0
2015-02-05,7.3343,7.4384,7.3343,7.4004,226732,0
2015-02-06,7.429,7.5141,7.3722,7.4004,366380,0
2015-02-09,7.3912,7.4858,7.3628,7.3722,260082,0
2015-02-10,7.4004,7.4384,7.3722,7.4004,243326,0
2015-02-11,7.3816,7.4666,7.3153,7.4101,245057,0
2015-02-12,7.4953,7.571,7.429,7.5141,722131,0
2015-02-13,7.5235,7.5614,7.4477,7.5141,316615,0
2015-02-17,7.5141,7.656,7.4574,7.4763,496368,0
2015-02-18,7.4477,7.5046,7.4004,7.4574,825533,0
2015-02-19,7.4004,7.5141,7.4004,7.4763,730925,0
2015-02-20,7.4763,7.6467,7.4763,7.5614,577959,0
2015-02-23,7.5614,7.5802,7.4858,7.5235,887753,0
2015-02-24,7.7413,8.8389,7.6843,8.8107,4473919,0
2015-02-25,8.8578,9.1033,8.432,8.7537,2674446,0
2015-02-26,8.7727,9.3418,8.7444,9.1513,1637855,0
2015-02-27,9.1513,9.2639,9.0283,9.1608,1005900,0
2015-03-02,9.1033,9.3782,9.0666,9.1897,1215184,0
2015-03-03,9.2737,9.512,9.2358,9.3123,900291,0
2015-03-04,9.3321,9.3606,9.1608,9.2271,678600,0
2015-03-05,9.2271,9.4244,9.1801,9.2835,1589037,0
2015-03-06,9.2173,9.2639,9.1033,9.1513,607274,0
2015-03-09,9.2091,9.2465,9.0179,9.2271,494190,0
2015-03-10,9.1705,9.1801,8.9513,9.0751,602140,0
2015-03-11,9.0751,9.1705,8.9703,9.0846,426980,0
2015-03-12,9.1418,9.2091,8.9608,9.0562,426665,0
2015-03-13,9.0179,9.113,8.8846,9.0846,279647,0
2015-03-16,9.113,9.1224,8.8846,8.9894,510569,0
2015-03-17,8.9227,8.9703,8.7228,8.8561,486941,0
2015-03-18,8.8561,8.9227,8.6753,8.8656,499439,0
2015-03-19,8.8561,8.8561,8.5704,8.6085,376259,0
2015-03-20,8.618,8.8467,8.618,8.7418,293929,0
2015-03-23,8.7228,8.8085,8.5989,8.7608,224096,0
2015-03-24,8.7515,8.9989,8.7418,8.9418,286684,0
2015-03-25,8.9608,9.1224,8.8561,8.8846,989217,0
2015-03-26,8.8561,9.2465,8.8561,9.0465,1342164,0
2015-03-27,9.0465,9.1224,8.7896,8.9132,304746,0
2015-03-30,8.9227,8.9513,8.8179,8.9227,371743,0
2015-03-31,8.8846,9.0086,8.837,8.9227,413679,0
2015-04-01,8.8561,8.9322,8.7798,8.8942,411437,0
2015-04-02,8.9039,9.2091,8.8561,9.0275,528424,0
2015-04-06,9.1513,9.333,9.0751,9.113,306950,0
2015-04-07,9.113,9.2561,9.0942,9.1418,1105630,0
2015-04-08,9.1897,9.1897,9.0562,9.1033,396106,0
2015-04-09,9.1224,9.1322,9.0275,9.0465,214346,0
2015-04-10,9.0465,9.0846,8.8561,8.9132,232496,0
2015-04-13,8.9227,9.1322,8.8942,9.0846,403354,0
2015-04-14,9.1224,9.2091,9.0751,9.1705,566647,0
2015-04-15,9.1995,9.2465,9.1033,9.1897,390997,0
2015-04-16,9.1608,9.2173,8.9894,9.0179,181135,0
2015-04-17,8.9513,8.9513,8.7228,8.7896,494609,0
2015-04-20,8.8179,8.8179,8.6753,8.6848,572237,0
2015-04-21,8.6562,8.7705,8.6371,8.7039,341922,0
2015-04-22,8.6941,8.7608,8.618,8.6753,220342,0
2015-04-23,8.6655,8.7515,8.5798,8.5895,619152,0
2015-04-24,8.5608,8.6085,8.3705,8.4371,817244,0
2015-04-27,8.4846,8.5038,8.3991,8.418,401043,0
2015-04-28,8.4085,8.4466,8.2085,8.3324,967793,0
2015-04-29,8.2942,8.3608,8.1516,8.2468,883995,0
2015-04-30,8.2468,8.3417,8.1896,8.2942,876119,0
2015-05-01,8.3417,8.5419,8.2752,8.5038,371114,0
2015-05-04,8.5228,8.7988,8.4942,8.7705,455229,0
2015-05-05,8.7798,9.0179,8.7798,8.9513,616317,0
2015-05-06,8.9989,9.0275,8.6562,8.7228,803322,0
2015-05-07,8.7131,8.7228,8.2468,8.3132,1804530,0
2015-05-08,8.3324,8.6085,8.218,8.5704,879374,0
2015-05-11,8.6371,9.2173,8.6277,9.0465,1063880,0
2015-05-12,8.9894,9.1801,8.9132,9.1705,620452,0
2015-05-13,9.1897,9.1897,9.0465,9.113,397262,0
2015-05-14,9.1608,9.1608,8.8942,9.0846,320497,0
2015-05-15,9.0562,9.0942,8.9418,9.037,360450,0
2015-05-18,9.0562,9.113,8.9608,9.0465,178346,0
2015-05-19,9.0562,9.113,8.98,9.0751,212205,0
2015-05-20,9.0751,9.4561,9.0465,9.333,501645,0
2015-05-21,9.3792,9.3792,9.2561,9.2937,220631,0
2015-05-22,9.2649,9.3132,9.0942,9.1418,180831,0
2015-05-26,9.113,9.2091,8.9989,9.1322,333995,0
2015-05-27,8.7798,8.9608,8.7322,8.9039,3947837,0
2015-05-28,8.8656,9.0562,8.7798,9.0562,1033908,0
2015-05-29,8.9989,9.2271,8.9513,9.1322,831173,0
2015-06-01,9.1418,9.1418,8.9989,9.0562,394649,0
2015-06-02,9.0562,9.2746,8.9894,9.1418,690787,0
2015-06-03,9.1418,9.3141,9.1033,9.2475,553088,0
2015-06-04,9.2376,9.2755,9.0939,9.2091,698350,0
2015-06-05,9.2091,9.3141,9.1705,9.2475,442575,0
2015-06-08,9.2475,9.3438,9.0843,9.2946,942232,0
2015-06-09,9.3141,9.3438,9.2281,9.2475,524033,0
2015-06-10,9.3045,9.3909,9.2475,9.334,463323,0
2015-06-11,9.4194,9.631,9.3536,9.544,1095362,0
2015-06-12,9.544,9.754,9.4864,9.661,1126315,0
2015-06-15,9.651,9.802,9.591,9.782,824519,0
2015-06-16,9.802,9.871,9.699,9.842,803645,0
2015-06-17,9.871,10.072,9.822,10.042,795404,0
2015-06-18,10.09,10.215,10.013,10.072,882541,0
2015-06-19,10.072,10.11,9.871,9.918,676854,0
2015-06-22,9.984,10.062,9.938,9.965,582933,0
2015-06-23,9.975,9.975,9.754,9.812,658457,0
2015-06-24,9.772,9.842,9.582,9.746,538583,0
2015-06-25,9.772,9.965,9.706,9.782,634380,0
2015-06-26,9.802,9.802,9.611,9.699,264021,0
2015-06-29,9.621,9.631,9.4581,9.4684,429842,0
2015-06-30,9.4283,9.525,9.334,9.3712,586150,0
2015-07-01,9.4482,9.534,9.3536,9.506,246280,0
2015-07-02,9.591,9.611,9.324,9.4097,396136,0
2015-07-06,9.3045,9.4963,9.1608,9.4684,341557,0
2015-07-07,9.4864,9.681,9.3712,9.681,649096,0
2015-07-08,9.601,9.689,9.544,9.572,358152,0
2015-07-09,9.671,9.681,9.4283,9.4684,331226,0
2015-07-10,9.544,9.822,9.525,9.822,535034,0
2015-07-13,9.852,10.12,9.772,10.033,525747,0
2015-07-14,10.062,10.158,10.023,10.13,342012,0
2015-07-15,10.138,10.168,9.88,9.9,257909,0
2015-07-16,9.928,10.08,9.928,10.08,249412,0
2015-07-17,10.1,10.178,10.023,10.168,830779,0
2015-07-20,10.187,10.281,10.12,10.242,407094,0
2015-07-21,10.233,10.771,10.233,10.677,1815378,0
2015-07-22,10.712,10.732,10.474,10.512,594935,0
2015-07-23,10.502,10.541,10.34,10.369,300023,0
2015-07-24,10.291,10.456,10.148,10.168,401667,0
2015-07-27,10.138,10.178,9.88,9.9,408033,0
2015-07-28,9.975,10.062,9.782,9.862,454158,0
2015-07-29,9.862,10.033,9.862,9.955,359403,0
2015-07-30,9.938,10.696,9.812,10.627,1924639,0
2015-07-31,10.657,10.972,10.657,10.771,1557514,0
2015-08-03,10.878,11.048,10.677,10.828,1236028,0
2015-08-04,10.838,11.376,10.838,11.165,2211307,0
2015-08-05,11.229,11.229,10.798,10.953,1429573,0
2015-08-06,10.905,10.972,10.789,10.868,838809,0
2015-08-07,10.868,10.878,10.771,10.818,493187,0
2015-08-10,10.761,10.886,10.732,10.761,684263,0
2015-08-11,10.705,10.705,10.464,10.597,719769,0
2015-08-12,10.607,10.732,10.483,10.705,1008602,0
2015-08-13,10.712,11.048,10.712,11.02,804377,0
2015-08-14,11.048,11.048,10.818,10.828,427129,0
2015-08-17,10.705,10.924,10.667,10.924,391023,0
2015-08-18,10.924,10.972,10.761,10.761,291989,0
2015-08-19,10.705,10.741,10.502,10.531,570619,0
2015-08-20,10.502,10.521,10.397,10.436,476385,0
2015-08-21,10.359,10.359,10.023,10.11,775471,0
2015-08-24,9.802,9.993,9.3712,9.832,747302,0
2015-08-25,10.102,10.15,9.862,9.975,646544,0
2015-08-26,10.15,10.245,9.9,10.207,501613,0
2015-08-27,10.304,10.45,10.189,10.265,366223,0
2015-08-28,10.226,10.255,10.132,10.235,278039,0
2015-08-31,10.18,10.217,9.956,10.18,781724,0
2015-09-01,9.975,10.073,9.754,9.792,397866,0
2015-09-02,9.832,9.862,9.688,9.763,772699,0
2015-09-03,9.812,10.024,9.812,9.975,479410,0
2015-09-04,9.862,9.919,9.725,9.792,247849,0
2015-09-08,10.17,10.892,10.024,10.882,1580153,0
2015-09-09,10.969,11.065,10.573,10.583,951246,0
2015-09-10,10.602,10.94,10.544,10.911,517563,0
2015-09-11,10.902,10.989,10.727,10.96,594049,0
2015-09-14,10.969,10.989,10.795,10.804,725495,0
2015-09-15,10.814,10.834,10.622,10.727,704537,0
2015-09-16,10.795,11.007,10.747,10.979,406994,0
2015-09-17,10.979,11.017,10.874,10.94,367940,0
2015-09-18,10.864,11.027,10.834,10.854,371202,0
2015-09-21,10.892,11.182,10.874,11.153,492482,0
2015-09-22,11.065,11.065,10.874,10.892,695927,0
2015-09-23,10.94,10.95,10.814,10.874,234748,0
2015-09-24,10.767,10.834,10.573,10.747,395555,0
2015-09-25,10.804,10.94,10.681,10.737,272228,0
2015-09-28,10.691,10.776,10.265,10.333,636436,0
2015-09-29,10.314,10.525,10.132,10.17,482627,0
2015-09-30,10.275,10.497,10.265,10.44,485220,0
2015-10-01,10.487,10.487,10.343,10.468,409900,0
2015-10-02,10.39,10.42,10.294,10.4,312586,0
2015-10-05,10.44,10.795,10.4,10.681,526839,0
2015-10-06,10.7,10.71,10.4,10.4,249614,0
2015-10-07,10.43,10.468,9.994,10.082,630360,0
2015-10-08,10.024,10.199,9.956,10.18,547881,0
2015-10-09,10.17,10.41,10.14,10.314,386142,0
2015-10-12,10.333,10.4,10.255,10.265,232671,0
2015-10-13,10.255,10.4,10.189,10.275,277624,0
2015-10-14,10.314,10.44,10.092,10.207,444966,0
2015-10-15,10.235,10.564,10.14,10.487,516654,0
2015-10-16,10.535,10.583,10.4,10.43,203133,0
2015-10-19,10.44,10.642,10.314,10.642,376412,0
2015-10-20,10.622,11.202,10.564,11.065,846663,0
2015-10-21,11.075,11.123,10.999,11.017,551098,0
2015-10-22,11.094,11.202,11.017,11.094,771973,0
2015-10-23,11.192,11.268,11.007,11.182,1904775,0
2015-10-26,11.202,11.413,11.103,11.296,2032796,0
2015-10-27,11.287,11.385,10.969,11.027,1175959,0
2015-10-28,10.497,10.717,9.688,10.343,2945449,0
2015-10-29,10.217,10.226,9.871,9.91,1349630,0
2015-10-30,9.939,10.122,9.842,10.073,1603393,0
2015-11-02,10.063,10.102,9.57,9.812,1833772,0
2015-11-03,9.792,9.832,9.561,9.725,1587727,0
2015-11-04,9.715,9.782,9.542,9.698,992208,0
2015-11-05,9.688,9.725,9.58,9.63,589900,0
2015-11-06,9.59,9.62,9.3782,9.4363,798428,0
2015-11-09,9.3979,9.4561,9.1666,9.2243,850071,0
2015-11-10,9.2051,9.2436,9.0702,9.1281,921989,0
2015-11-11,9.157,9.1858,8.916,8.916,906324,0
2015-11-12,8.8679,8.9258,8.7618,8.8871,1372972,0
2015-11-13,8.8388,8.9546,8.6365,8.8968,772491,0
2015-11-16,8.8487,8.9643,8.7425,8.9643,716884,0
2015-11-17,8.9643,9.022,8.8968,8.9643,606289,0
2015-11-18,8.9738,9.0702,8.8774,9.051,592906,0
2015-11-19,9.051,9.735,9.0412,9.705,1087671,0
2015-11-20,9.792,9.994,9.705,9.88,1026669,0
2015-11-23,9.9,9.956,9.822,9.832,509806,0
2015-11-24,9.822,10.004,9.65,9.985,790440,0
2015-11-25,9.966,10.294,9.88,10.122,637828,0
2015-11-27,10.15,10.276,10.082,10.189,160605,0
2015-11-30,10.218,10.236,10.033,10.14,488534,0
2015-12-01,10.402,10.605,10.363,10.489,734138,0
2015-12-02,10.537,10.547,10.373,10.47,607813,0
2015-12-03,10.547,10.547,10.013,10.17,667742,0
2015-12-04,10.199,10.344,10.073,10.122,426641,0
2015-12-07,10.132,10.16,9.965,9.993,722689,0
2015-12-08,9.947,10.557,9.909,10.518,828164,0
2015-12-09,10.479,10.625,10.295,10.489,1122923,0
2015-12-10,10.527,10.595,10.246,10.266,606128,0
2015-12-11,10.15,10.199,9.965,10.043,581885,0
2015-12-14,10.063,10.122,9.8,10.043,548872,0
2015-12-15,10.102,10.276,10.073,10.236,354227,0
2015-12-16,10.325,10.442,10.227,10.412,357116,0
2015-12-17,10.354,10.392,10.15,10.208,431798,0
2015-12-18,10.15,10.208,10.092,10.122,356806,0
2015-12-21,10.199,10.354,10.132,10.334,320909,0
2015-12-22,10.363,10.383,10.102,10.373,400184,0
2015-12-23,10.432,10.586,10.334,10.576,331431,0
2015-12-24,10.595,10.798,10.576,10.645,204253,0
2015-12-28,10.655,10.684,10.537,10.615,515186,0
2015-12-29,10.635,10.906,10.635,10.878,493537,0
2015-12-30,10.828,10.955,10.789,10.906,355691,0
2015-12-31,10.878,10.878,10.625,10.655,269729,0
2016-01-04,10.479,10.712,10.47,10.703,1091843,0
2016-01-05,10.694,10.741,10.489,10.712,614292,0
2016-01-06,10.586,10.945,10.532,10.887,1248383,0
2016-01-07,10.751,10.926,10.655,10.906,911416,0
2016-01-08,10.955,10.994,10.808,10.818,882323,0
2016-01-11,10.916,10.945,10.363,10.442,661103,0
2016-01-12,10.499,10.684,10.305,10.508,453656,0
2016-01-13,10.527,10.567,10.053,10.102,649990,0
2016-01-14,10.092,10.16,9.85,9.975,724271,0
2016-01-15,9.761,9.83,9.3841,9.677,818081,0
2016-01-19,9.695,9.703,9.4323,9.4903,988928,0
2016-01-20,9.3644,9.743,9.0351,9.695,1222742,0
2016-01-21,9.752,9.81,9.529,9.567,458386,0
2016-01-22,9.677,9.84,9.607,9.667,445907,0
2016-01-25,9.627,9.8,9.5,9.627,274058,0
2016-01-26,9.695,10.227,9.647,9.83,679191,0
2016-01-27,9.81,9.965,9.677,9.752,384258,0
2016-01-28,9.83,9.88,9.743,9.81,253264,0
2016-01-29,9.84,10.013,9.81,9.955,282159,0
2016-02-01,9.909,9.955,9.78,9.87,452802,0
2016-02-02,9.8,10.043,9.607,9.984,790174,0
2016-02-03,10.073,10.208,9.84,10.14,580563,0
2016-02-04,10.15,10.17,9.8,9.84,663734,0
2016-02-05,9.81,9.88,9.627,9.667,466264,0
2016-02-08,9.577,9.607,9.1369,9.1709,855237,0
2016-02-09,9.1126,9.2386,8.8994,9.0739,710243,0
2016-02-10,9.1223,9.2873,9.0566,9.1418,663817,0
2016-02-11,9.0546,9.1029,8.7928,8.8994,400295,0
2016-02-12,8.9673,9.1709,8.909,9.1514,269683,0
2016-02-16,9.2386,9.4621,9.2,9.4521,427199,0
2016-02-17,9.4903,9.703,9.4571,9.647,443518,0
2016-02-18,9.918,10.789,9.78,10.334,2235483,0
2016-02-19,10.305,11.09,10.295,10.878,1386807,0
2016-02-22,11.071,11.577,10.94,10.964,613615,0
2016-02-23,10.926,11.129,10.897,11.09,514749,0
2016-02-24,11.051,11.44,11.004,11.42,771093,0
2016-02-25,11.44,12.117,11.352,12.089,1282427,0
2016-02-26,12.127,12.146,11.71,11.858,587959,0
2016-02-29,11.933,12.022,11.769,11.867,783288,0
2016-03-01,12.022,12.38,11.963,12.206,1633029,0
2016-03-02,11.643,11.995,11.235,11.913,5967467,0
2016-03-03,11.903,12.38,11.749,12.282,1197499,0
2016-03-04,12.216,12.375,11.972,12.34,955385,0
2016-03-07,12.37,12.506,12.2,12.36,764756,0
2016-03-08,12.34,12.38,12.097,12.244,729140,0
2016-03-09,12.34,12.711,12.215,12.663,1680963,0
2016-03-10,12.624,12.867,12.263,12.37,585713,0
2016-03-11,12.486,12.681,12.439,12.634,532786,0
2016-03-14,12.634,12.673,12.468,12.614,618298,0
2016-03-15,12.575,12.643,12.429,12.614,346473,0
2016-03-16,12.565,12.799,12.409,12.663,478507,0
2016-03-17,12.74,12.876,12.653,12.75,365602,0
2016-03-18,12.799,12.809,12.565,12.575,498555,0
2016-03-21,12.516,12.673,12.496,12.575,232838,0
2016-03-22,12.535,12.555,12.35,12.526,454768,0
2016-03-23,12.449,12.535,12.321,12.37,348500,0
2016-03-24,12.312,12.526,12.302,12.449,316030,0
2016-03-28,12.468,12.663,12.449,12.624,311667,0
2016-03-29,12.624,12.857,12.533,12.73,558884,0
2016-03-30,12.818,13.472,12.789,13.422,992715,0
2016-03-31,13.442,13.889,13.442,13.528,1135858,0
2016-04-01,13.422,13.884,13.209,13.821,899691,0
2016-04-04,13.831,13.979,13.608,13.695,914272,0
2016-04-05,13.656,13.773,13.422,13.578,887976,0
2016-04-06,13.608,13.705,13.457,13.646,557397,0
2016-04-07,13.558,13.7,13.485,13.588,325424,0
2016-04-08,13.734,14.093,13.7,13.909,628019,0
2016-04-11,14.036,14.064,13.671,13.685,550232,0
2016-04-12,13.685,13.782,13.404,13.558,469601,0
2016-04-13,13.578,13.675,13.324,13.518,470427,0
2016-04-14,13.17,13.304,12.896,13.236,1811903,0
2016-04-15,13.236,13.304,13.061,13.12,907584,0
2016-04-18,13.11,13.344,13.061,13.08,433876,0
2016-04-19,13.17,13.275,13.08,13.16,427035,0
2016-04-20,13.1,13.17,12.886,13.061,386841,0
2016-04-21,12.983,13.032,12.74,12.809,496453,0
2016-04-22,12.789,12.818,12.535,12.663,519754,0
2016-04-25,12.663,12.818,12.565,12.663,514106,0
2016-04-26,12.663,13.09,12.624,13.08,1099879,0
2016-04-27,13.15,13.17,12.799,12.906,472966,0
2016-04-28,12.809,13.314,12.809,13.17,906031,0
2016-04-29,13.227,13.227,12.759,12.916,507434,0
2016-05-02,12.876,13.071,12.673,13.013,585626,0
2016-05-03,12.936,12.998,12.721,12.867,431664,0
2016-05-04,12.789,13.12,12.701,13.013,493689,0
2016-05-05,12.926,13.705,12.828,13.646,2094365,0
2016-05-06,13.685,14.093,13.636,13.987,1394094,0
2016-05-09,13.969,14.192,13.929,14.123,840358,0
2016-05-10,14.231,14.493,14.173,14.308,714816,0
2016-05-11,14.298,14.465,14.26,14.367,504035,0
2016-05-12,14.436,14.453,14.123,14.173,481263,0
2016-05-13,14.123,14.163,13.889,13.899,774076,0
2016-05-16,13.949,14.474,13.949,14.377,833683,0
2016-05-17,14.396,14.406,13.889,13.889,538616,0
2016-05-18,13.929,14.347,13.702,14.123,663076,0
2016-05-19,13.996,14.202,13.949,14.192,301344,0
2016-05-20,14.24,14.298,14.073,14.163,365829,0
2016-05-23,14.123,14.173,13.85,14.064,472402,0
2016-05-24,14.073,14.357,13.929,14.173,490709,0
2016-05-25,14.25,14.25,13.929,14.016,322502,0
2016-05-26,14.055,14.183,13.954,14.026,230288,0
2016-05-27,14.006,14.173,13.959,14.143,194744,0
2016-05-31,14.278,14.337,14.026,14.103,352570,0
2016-06-01,14.073,14.279,13.869,14.222,672893,0
2016-06-02,14.251,14.544,14.123,14.504,702619,0
2016-06-03,14.592,14.652,14.494,14.534,688863,0
2016-06-06,14.681,14.681,14.289,14.328,370598,0
2016-06-07,15.092,15.933,15.092,15.786,2131439,0
2016-06-08,15.943,16.333,15.805,16.02,1831637,0
2016-06-09,15.962,16.188,15.874,16.118,766042,0
2016-06-10,15.992,16.011,15.444,15.708,680759,0
2016-06-13,15.581,15.688,15.405,15.473,496022,0
2016-06-14,15.464,15.464,15.145,15.356,453775,0
2016-06-15,15.424,15.825,15.307,15.63,852766,0
2016-06-16,15.522,15.698,15.297,15.434,424755,0
2016-06-17,15.366,15.561,15.277,15.444,476126,0
2016-06-20,15.59,15.698,15.454,15.512,407599,0
2016-06-21,15.581,15.688,15.434,15.454,345300,0
2016-06-22,14.916,14.955,14.768,14.906,4691334,0
2016-06-23,14.974,15.033,14.896,14.955,1410615,0
2016-06-24,14.368,14.798,13.713,13.888,2455316,0
2016-06-27,13.752,13.81,12.783,12.96,3646587,0
2016-06-28,13.096,13.908,13.087,13.888,1652484,0
2016-06-29,13.938,14.232,13.556,13.576,1153436,0
2016-06-30,13.556,13.673,13.336,13.654,705825,0
2016-07-01,13.713,14.083,13.634,13.654,373590,0
2016-07-05,13.664,14.153,13.634,13.81,968722,0
2016-07-06,13.713,14.041,13.634,13.987,847608,0
2016-07-07,14.026,14.251,14.026,14.113,802376,0
2016-07-08,14.173,14.202,13.869,14.026,412336,0
2016-07-11,14.006,14.133,13.938,13.968,400941,0
2016-07-12,14.045,14.573,13.996,14.554,1419499,0
2016-07-13,14.524,14.592,14.328,14.427,479949,0
2016-07-14,14.437,14.476,14.251,14.279,419145,0
2016-07-15,14.289,14.338,14.163,14.232,487470,0
2016-07-18,14.222,14.299,14.036,14.183,315894,0
2016-07-19,14.133,14.212,14.016,14.083,288324,0
2016-07-20,14.133,14.133,13.918,14.006,470405,0
2016-07-21,13.948,14.045,13.752,13.878,518005,0
2016-07-22,13.888,14.036,13.849,13.938,235818,0
2016-07-25,13.938,14.016,13.742,13.928,480655,0
2016-07-26,13.918,14.073,13.81,13.878,390075,0
2016-07-27,13.83,14.006,13.713,13.968,910018,0
2016-07-28,13.938,14.534,13.849,14.368,1037269,0
2016-07-29,14.417,14.622,14.271,14.602,624009,0
2016-08-01,14.652,14.681,14.323,14.368,385056,0
2016-08-02,14.514,14.592,14.108,14.467,711414,0
2016-08-03,14.387,14.467,13.928,14.123,1313126,0
2016-08-04,14.749,15.65,14.671,15.532,3351510,0
2016-08-05,15.65,16.471,15.61,16.294,2795154,0
2016-08-08,16.353,16.373,15.924,16.255,1001405,0
2016-08-09,16.178,16.833,16.158,16.715,1430091,0
2016-08-10,16.764,16.882,16.558,16.676,1157908,0
2016-08-11,16.793,17,16.608,16.618,909309,0
2016-08-12,16.568,16.813,16.433,16.528,842324,0
2016-08-15,16.413,16.823,16.393,16.676,710788,0
2016-08-16,16.638,16.696,16.299,16.413,561168,0
2016-08-17,16.333,16.528,16.178,16.393,452233,0
2016-08-18,16.313,16.93,16.313,16.764,894528,0
2016-08-19,16.608,16.658,16.373,16.548,449300,0
2016-08-22,16.423,16.558,16.333,16.363,488627,0
2016-08-23,16.423,16.579,16.049,16.088,416046,0
2016-08-24,16.117,16.117,15.813,15.872,707841,0
2016-08-25,15.784,15.971,15.691,15.726,397872,0
2016-08-26,15.784,15.951,15.608,15.745,434714,0
2016-08-29,15.716,15.892,15.696,15.716,535092,0
2016-08-30,15.647,15.863,15.607,15.774,429490,0
2016-08-31,15.735,15.813,15.607,15.647,498943,0
2016-09-01,15.607,15.794,15.47,15.706,326819,0
2016-09-02,15.813,16.117,15.813,16.078,688888,0
2016-09-06,16.078,16.187,15.872,15.912,318073,0
2016-09-07,15.971,15.991,15.47,15.49,429180,0
2016-09-08,15.441,15.461,15.127,15.175,621469,0
2016-09-09,15.058,15.068,14.763,14.842,898985,0
2016-09-12,14.822,15.087,14.557,14.901,497306,0
2016-09-13,14.812,14.822,14.43,14.596,518349,0
2016-09-14,14.666,14.753,14.43,14.47,414327,0
2016-09-15,14.47,14.94,14.44,14.931,521243,0
2016-09-16,14.852,14.974,14.646,14.822,582133,0
2016-09-19,14.772,14.931,14.517,14.616,366096,0
2016-09-20,14.606,14.842,14.557,14.772,358892,0
2016-09-21,14.734,14.998,14.547,14.842,447608,0
2016-09-22,14.94,15.087,14.94,14.969,540440,0
2016-09-23,14.94,14.989,14.705,14.753,376784,0
2016-09-26,14.734,14.763,14.371,14.38,884056,0
2016-09-27,14.311,14.42,14.248,14.331,358212,0
2016-09-28,14.38,14.507,14.263,14.479,619656,0
2016-09-29,14.517,14.537,13.836,13.979,1332340,0
2016-09-30,14.057,14.066,13.894,13.988,784342,0
2016-10-03,13.899,13.977,13.496,13.644,863446,0
2016-10-04,13.634,13.811,13.38,13.428,636071,0
2016-10-05,13.448,13.939,13.31,13.909,1101825,0
2016-10-06,13.899,13.949,13.624,13.683,609332,0
2016-10-07,13.673,13.779,13.409,13.506,517805,0
2016-10-10,13.448,13.556,13.36,13.506,559573,0
2016-10-11,13.496,13.496,13.184,13.3,942654,0
2016-10-12,13.34,13.713,13.241,13.634,353897,0
2016-10-13,13.496,13.526,13.35,13.418,192909,0
2016-10-14,13.477,13.486,13.164,13.231,594809,0
2016-10-17,13.184,13.32,13.035,13.231,994438,0
2016-10-18,13.37,13.546,13.28,13.536,663705,0
2016-10-19,13.596,14.105,13.556,14.066,1229045,0
2016-10-20,14.017,14.047,13.576,13.634,890834,0
2016-10-21,13.596,13.841,13.496,13.792,945559,0
2016-10-24,13.742,13.879,13.468,13.556,430747,0
2016-10-25,13.546,13.615,13.409,13.468,757216,0
2016-10-26,13.428,13.448,13.193,13.261,643227,0
2016-10-27,13.31,13.33,12.898,12.908,683728,0
2016-10-28,12.958,13.006,12.839,12.898,369236,0
2016-10-31,12.908,13.094,12.83,12.869,482556,0
2016-11-01,12.898,12.996,12.722,12.81,831661,0
2016-11-02,12.82,12.958,12.741,12.839,602899,0
2016-11-03,12.8,12.938,12.624,12.653,522754,0
2016-11-04,12.614,12.77,12.485,12.604,846887,0
2016-11-07,12.731,12.76,12.52,12.604,785056,0
2016-11-08,12.594,12.958,12.554,12.859,480712,0
2016-11-09,12.76,12.968,12.574,12.948,726656,0
2016-11-10,13.486,13.959,13.154,13.526,1671987,0
2016-11-11,13.36,13.409,12.231,12.309,2098845,0
2016-11-14,12.338,12.338,11.533,11.966,1971863,0
2016-11-15,12.025,12.162,11.886,12.102,671323,0
2016-11-16,12.025,12.117,11.69,11.749,919530,0
2016-11-17,11.789,11.839,11.588,11.7,494503,0
2016-11-18,11.71,11.805,11.633,11.739,367898,0
2016-11-21,11.719,11.877,11.543,11.759,547976,0
2016-11-22,11.799,12.102,11.799,11.975,940001,0
2016-11-23,11.975,12.084,11.738,11.818,611945,0
2016-11-25,11.798,11.877,11.621,11.748,242164,0
2016-11-28,11.728,11.788,11.601,11.768,559651,0
2016-11-29,11.818,11.818,11.521,11.67,966337,0
2016-11-30,11.778,11.778,11.192,11.197,1294037,0
2016-12-01,11.216,11.294,10.831,10.851,1477675,0
2016-12-02,10.841,11.068,10.674,10.901,1174195,0
2016-12-05,10.93,11.048,10.811,10.881,1123462,0
2016-12-06,10.457,10.732,9.962,10.259,2870499,0
2016-12-07,10.269,10.722,10.16,10.624,1484610,0
2016-12-08,10.574,10.634,10.2,10.249,1035988,0
2016-12-09,10.299,10.447,10.18,10.397,941687,0
2016-12-12,10.387,10.516,10.219,10.397,837086,0
2016-12-13,10.407,10.816,10.269,10.752,1246830,0
2016-12-14,10.772,10.871,10.704,10.742,1241700,0
2016-12-15,10.704,10.94,10.674,10.92,622474,0
2016-12-16,10.989,11.235,10.881,11.216,1033995,0
2016-12-19,11.197,11.384,10.95,10.969,753357,0
2016-12-20,10.93,11.202,10.856,11.147,565450,0
2016-12-21,11.157,11.394,11.107,11.354,929904,0
2016-12-22,11.394,11.394,11.127,11.225,506219,0
2016-12-23,11.255,11.255,11.102,11.207,451089,0
2016-12-27,11.187,11.349,11.107,11.314,501284,0
2016-12-28,11.344,11.354,11.147,11.235,564517,0
2016-12-29,11.294,11.304,11.088,11.275,536848,0
2016-12-30,11.344,11.414,11.107,11.177,394674,0
2017-01-03,11.265,11.285,11.068,11.207,677992,0
2017-01-04,11.265,11.265,10.95,11.117,1010622,0
2017-01-05,11.147,11.531,10.96,11.424,969711,0
2017-01-06,11.444,11.467,11.275,11.334,762900,0
2017-01-09,11.374,11.374,10.841,10.871,936268,0
2017-01-10,10.841,10.979,10.664,10.95,1378237,0
2017-01-11,10.96,11.038,10.747,10.772,618330,0
2017-01-12,10.831,11.038,10.704,10.96,803859,0
2017-01-13,10.989,10.999,10.747,10.791,579340,0
2017-01-17,10.851,11.187,10.841,10.979,485034,0
2017-01-18,10.93,10.969,10.674,10.704,443397,0
2017-01-19,10.644,10.722,10.457,10.486,504402,0
2017-01-20,10.506,10.694,10.457,10.674,590484,0
2017-01-23,10.624,10.722,10.565,10.704,449375,0
2017-01-24,10.664,11.038,10.664,10.979,529593,0
2017-01-25,10.979,11.098,10.906,10.969,641769,0
2017-01-26,10.92,10.96,10.722,10.732,404351,0
2017-01-27,10.752,10.752,10.437,10.447,746629,0
2017-01-30,10.407,10.452,10.2,10.367,357659,0
2017-01-31,10.328,10.486,10.259,10.457,624234,0
2017-02-01,10.427,10.461,10.279,10.289,542276,0
2017-02-02,10.357,10.397,10.269,10.357,886012,0
2017-02-03,10.447,10.629,10.397,10.555,346830,0
2017-02-06,10.535,10.535,10.367,10.437,340396,0
2017-02-07,10.377,10.476,10.328,10.427,419087,0
2017-02-08,10.407,10.614,10.348,10.525,546197,0
2017-02-09,10.516,10.659,10.427,10.614,1019695,0
2017-02-10,10.604,10.752,10.555,10.654,462711,0
2017-02-13,10.684,10.732,10.545,10.674,364241,0
2017-02-14,10.684,10.722,10.565,10.634,575001,0
2017-02-15,10.604,10.901,10.555,10.791,625322,0
2017-02-16,10.762,10.901,10.506,10.901,909971,0
2017-02-17,10.891,10.969,10.811,10.93,578645,0
2017-02-21,10.96,11.212,10.92,11.167,657962,0
2017-02-22,11.167,11.511,11.048,11.491,1377031,0
2017-02-23,11.531,11.838,11.384,11.434,2351955,0
2017-02-24,11.344,11.344,10.624,10.772,2433980,0
2017-02-27,10.732,10.752,10.504,10.565,1403563,0
2017-02-28,10.535,10.614,10.447,10.516,1112864,0
2017-03-01,10.525,10.535,10.299,10.427,2039501,0
2017-03-02,10.417,10.457,10.309,10.417,1473565,0
2017-03-03,10.466,10.732,10.417,10.674,1941061,0
2017-03-06,10.732,10.989,10.604,10.901,2114042,0
2017-03-07,10.891,11.008,10.762,10.93,1930964,0
2017-03-08,11.008,11.472,10.851,11.463,1994567,0
2017-03-09,11.491,11.661,11.444,11.581,1229505,0
2017-03-10,11.661,12.206,11.661,12.176,1651317,0
2017-03-13,12.156,12.196,11.68,11.719,1706597,0
2017-03-14,11.661,11.759,11.481,11.7,1039250,0
2017-03-15,11.69,12.007,11.541,11.997,1011694,0
2017-03-16,12.047,12.27,12.037,12.136,1346434,0
2017-03-17,12.156,12.166,12.007,12.037,665203,0
2017-03-20,12.077,12.126,11.928,12.057,1555062,0
2017-03-21,12.057,12.216,11.799,12.027,1330256,0
2017-03-22,12.007,12.037,11.888,12.007,704788,0
2017-03-23,11.987,12.166,11.948,12.007,833024,0
2017-03-24,11.987,12.097,11.948,11.997,1011100,0
2017-03-27,11.997,12.136,11.918,12.047,650377,0
2017-03-28,12.057,12.116,11.849,12.037,1036953,0
2017-03-29,11.977,12.235,11.977,12.196,1014622,0
2017-03-30,12.156,12.404,12.136,12.324,859253,0
2017-03-31,12.315,12.493,12.255,12.255,1192730,0
2017-04-03,12.216,12.245,12.037,12.146,791937,0
2017-04-04,12.136,12.136,11.839,11.997,879171,0
2017-04-05,12.027,12.176,11.908,11.908,1009737,0
2017-04-06,11.928,12.196,11.918,12.106,743404,0
2017-04-07,12.196,12.235,11.968,12.216,729017,0
2017-04-10,12.206,12.562,12.174,12.513,584560,0
2017-04-11,12.503,12.547,12.384,12.533,843822,0
2017-04-12,12.513,12.662,12.424,12.602,617132,0
2017-04-13,12.612,12.702,12.493,12.542,1118752,0
2017-04-17,12.592,12.751,12.533,12.702,2285975,0
2017-04-18,12.722,12.83,12.562,12.751,596164,0
2017-04-19,12.751,12.81,12.712,12.77,543007,0
2017-04-20,12.712,12.81,12.682,12.722,475822,0
2017-04-21,12.702,12.741,12.552,12.692,504792,0
2017-04-24,12.82,12.87,12.632,12.741,861190,0
2017-04-25,12.78,13.163,12.662,13.108,1133133,0
2017-04-26,13.088,13.178,12.978,13.038,848960,0
2017-04-27,13.038,13.266,12.94,13.158,1221052,0
2017-04-28,13.148,13.212,12.998,13.058,1255050,0
2017-05-01,13.098,13.366,13.068,13.306,1674965,0
2017-05-02,13.306,13.346,13.227,13.227,1280955,0
2017-05-03,13.168,13.187,12.523,12.592,1999502,0
2017-05-04,12.176,13.008,11.938,12.95,3215156,0
2017-05-05,13.058,13.058,12.414,12.632,2760452,0
2017-05-08,12.572,12.637,12.354,12.374,1104597,0
2017-05-09,12.344,12.414,12.235,12.374,782981,0
2017-05-10,12.324,12.444,12.255,12.305,824039,0
2017-05-11,12.275,12.454,12.235,12.364,693437,0
2017-05-12,12.374,12.592,12.354,12.523,708849,0
2017-05-15,12.592,12.731,12.562,12.722,564241,0
2017-05-16,12.76,12.945,12.731,12.91,905232,0
2017-05-17,12.82,12.92,12.434,12.434,1298961,0
2017-05-18,12.434,12.523,12.206,12.503,1454181,0
2017-05-19,12.562,13.058,12.533,12.93,1105440,0
2017-05-22,12.94,13.058,12.89,13.048,517166,0
2017-05-23,13.048,13.276,13.048,13.178,763763,0
2017-05-24,13.128,13.445,13.088,13.386,924478,0
2017-05-25,13.475,13.742,13.346,13.346,1063986,0
2017-05-26,13.326,13.415,13.256,13.376,364894,0
2017-05-30,13.336,13.405,13.028,13.078,647223,0
2017-05-31,13.128,13.188,13.038,13.138,454433,0
2017-06-01,13.148,13.686,13.113,13.646,1597720,0
2017-06-02,13.745,13.855,13.467,13.716,1051297,0
2017-06-05,13.696,13.81,13.556,13.805,619327,0
2017-06-06,13.775,13.975,13.745,13.945,2473204,0
2017-06-07,14.333,14.712,14.263,14.542,2538657,0
2017-06-08,14.492,14.582,14.114,14.234,986929,0
2017-06-09,14.283,14.323,13.935,13.985,868380,0
2017-06-12,13.985,14.204,13.815,14.094,1300108,0
2017-06-13,14.194,14.458,13.92,14.423,1088354,0
2017-06-14,14.522,14.562,14.199,14.303,618456,0
2017-06-15,14.214,14.343,14.044,14.273,392066,0
2017-06-16,14.253,14.313,14.004,14.134,508894,0
2017-06-19,14.134,14.463,14.104,14.333,916988,0
2017-06-20,14.343,14.532,14.288,14.373,624446,0
2017-06-21,14.363,14.423,14.114,14.214,488019,0
2017-06-22,14.253,14.333,14.184,14.273,923077,0
2017-06-23,14.263,14.313,14.074,14.094,689620,0
2017-06-26,14.154,14.313,14.104,14.293,1236603,0
2017-06-27,14.333,14.502,14.194,14.293,695359,0
2017-06-28,14.313,14.667,14.313,14.463,760522,0
2017-06-29,14.453,14.458,14.184,14.273,635951,0
2017-06-30,14.323,14.433,14.104,14.383,577948,0
2017-07-03,14.443,14.517,14.323,14.453,343689,0
2017-07-05,14.373,14.373,13.945,13.965,701141,0
2017-07-06,13.925,13.985,13.676,13.755,968427,0
2017-07-07,13.815,14.592,13.641,14.114,1918328,0
2017-07-10,14.273,14.527,14.214,14.433,1433443,0
2017-07-11,14.473,14.473,14.184,14.263,637572,0
2017-07-12,14.403,14.622,14.353,14.453,1436794,0
2017-07-13,14.492,14.542,14.348,14.403,459757,0
2017-07-14,14.423,14.801,14.423,14.751,1837561,0
2017-07-17,14.771,14.841,14.592,14.751,905058,0
2017-07-18,14.702,14.756,14.492,14.502,593922,0
2017-07-19,14.522,14.612,14.443,14.552,755482,0
2017-07-20,14.612,14.682,14.488,14.672,821931,0
2017-07-21,14.672,14.692,14.433,14.492,890107,0
2017-07-24,14.453,14.821,14.388,14.672,928159,0
2017-07-25,15.997,16.116,15.339,15.628,8780584,0
2017-07-26,15.18,15.663,15.18,15.439,2257932,0
2017-07-27,15.469,15.628,15.08,15.329,1405837,0
2017-07-28,15.339,15.588,15.319,15.429,1987562,0
2017-07-31,15.459,15.538,15.319,15.479,1593973,0
2017-08-01,15.469,15.718,15.389,15.479,953112,0
2017-08-02,15.498,15.498,15.2,15.339,1041570,0
2017-08-03,15.08,15.927,15.05,15.927,5251144,0
2017-08-04,15.797,15.927,15.618,15.847,1632902,0
2017-08-07,15.807,15.827,15.558,15.648,792394,0
2017-08-08,15.648,15.748,15.439,15.518,909755,0
2017-08-09,15.399,15.449,15.12,15.409,1079913,0
2017-08-10,15.419,15.419,15.09,15.11,624250,0
2017-08-11,14.951,15.16,14.951,15.12,804489,0
2017-08-14,15.249,15.508,15.12,15.369,586009,0
2017-08-15,15.409,15.508,15.259,15.359,663684,0
2017-08-16,15.369,15.459,15.264,15.419,589422,0
2017-08-17,15.419,15.469,15.1,15.12,910229,0
2017-08-18,15.08,15.19,14.961,15.12,879135,0
2017-08-21,15.17,15.315,15.05,15.31,695381,0
2017-08-22,15.31,15.42,15.25,15.37,626595,0
2017-08-23,15.34,15.39,15.18,15.21,554732,0
2017-08-24,15.25,15.26,14.98,15,706694,0
2017-08-25,15.07,15.1,14.94,14.97,793656,0
2017-08-28,15.03,15.13,14.9,14.95,658111,0
2017-08-29,14.89,15.36,14.79,15.27,1212928,0
2017-08-30,15.29,15.3,15.11,15.22,578219,0
2017-08-31,15.25,15.305,15.14,15.18,531675,0
2017-09-01,15.25,15.9,15.17,15.79,1037515,0
2017-09-05,15.85,16.14,15.66,15.96,1583313,0
2017-09-06,15.97,15.97,15.6,15.79,880790,0
2017-09-07,15.81,15.93,15.68,15.69,1161534,0
2017-09-08,15.66,15.66,15.31,15.41,932701,0
2017-09-11,15.49,15.57,15.31,15.31,530685,0
2017-09-12,15.36,15.37,15.15,15.27,1185189,0
2017-09-13,15.2,15.44,15.19,15.24,519814,0
2017-09-14,15.21,15.31,15.095,15.23,489929,0
2017-09-15,15.29,15.38,15.03,15.29,1043461,0
2017-09-18,15.31,15.49,15.19,15.28,886355,0
2017-09-19,15.3,15.3,14.94,14.94,668076,0
2017-09-20,14.91,15.13,14.83,14.94,1069326,0
2017-09-21,14.94,15.055,14.8,14.96,851740,0
2017-09-22,14.97,15.04,14.72,14.94,1203291,0
2017-09-25,14.93,15,14.74,14.78,934751,0
2017-09-26,14.75,14.86,14.55,14.84,2168852,0
2017-09-27,14.87,14.99,14.69,14.74,856398,0
2017-09-28,14.73,15.01,14.73,14.96,525823,0
2017-09-29,14.96,15.1682,14.91,15.01,661996,0
2017-10-02,15.04,15.13,14.89,15.05,697198,0
2017-10-03,15.16,15.405,15.14,15.29,1242738,0
2017-10-04,15.3,15.625,15.24,15.4,1849060,0
2017-10-05,15.5,15.55,15.4,15.44,1193587,0
2017-10-06,15.41,15.565,15.32,15.53,1754373,0
2017-10-09,15.62,15.62,15.411,15.47,725609,0
2017-10-10,15.5,15.6,15.19,15.19,656002,0
2017-10-11,15.15,15.28,15.04,15.05,750543,0
2017-10-12,15.1,15.19,14.96,15.11,660263,0
2017-10-13,15.12,15.17,14.99,15,626384,0
2017-10-16,14.94,15.27,14.94,15.22,2631611,0
2017-10-17,15.16,15.28,14.93,15.11,2389020,0
2017-10-18,15.12,15.33,15.01,15.03,783290,0
2017-10-19,15,15.06,14.78,14.98,658984,0
2017-10-20,15,15.02,14.77,14.84,1487424,0
2017-10-23,14.84,14.96,14.75,14.82,484838,0
2017-10-24,14.79,14.9,14.71,14.73,748449,0
2017-10-25,14.8,14.86,14.375,14.74,1001836,0
2017-10-26,14.74,15.255,14.74,15.1,711342,0
2017-10-27,15.05,15.11,14.82,15.08,475452,0
2017-10-30,14.96,15.0801,14.72,14.76,576531,0
2017-10-31,14.79,15.09,14.79,15,657855,0
2017-11-01,15.13,15.25,15,15.1,875676,0
2017-11-02,14.99,15.07,14.67,14.74,1133265,0
2017-11-03,14.73,14.93,14.73,14.74,516454,0
2017-11-06,14.8,14.8,14.55,14.56,1522698,0
2017-11-07,14.64,14.64,14.32,14.39,708249,0
2017-11-08,14.43,14.528,14.25,14.47,1398892,0
2017-11-09,14.75,15.54,14.66,15.01,2977256,0
2017-11-10,15.13,16.26,15.05,16.15,5866985,0
