Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.7841,7.8712,7.7841,7.8643,638448,0
2005-02-28,7.8267,7.8847,7.8151,7.8505,485572,0
2005-03-01,7.8546,7.9275,7.8325,7.9087,626319,0
2005-03-02,7.8737,7.9393,7.8604,7.9039,545866,0
2005-03-03,7.8604,7.9087,7.8325,7.8643,675736,0
2005-03-04,7.8604,7.922,7.8448,7.8643,583860,0
2005-03-07,7.8643,7.9087,7.8448,7.8546,639520,0
2005-03-08,7.8325,7.8643,7.8086,7.8448,622393,0
2005-03-09,7.8151,7.838,7.7314,7.7434,742984,0
2005-03-10,7.7139,7.7841,7.6964,7.748,723000,0
2005-03-11,7.748,7.7841,7.6964,7.7086,701418,0
2005-03-14,7.6964,7.7841,7.6851,7.7252,555499,0
2005-03-15,7.7793,7.7793,7.6181,7.6458,673948,0
2005-03-16,7.6458,7.6458,7.4614,7.4774,1076569,0
2005-03-17,7.4669,7.5125,7.4221,7.495,853060,0
2005-03-18,7.4774,7.5125,7.3824,7.427,642373,0
2005-03-21,7.377,7.377,7.2658,7.321,786510,0
2005-03-22,7.3157,7.3157,7.1976,7.2084,927974,0
2005-03-23,7.1543,7.2084,7.1188,7.159,918875,0
2005-03-24,7.1704,7.2989,7.1704,7.2658,784193,0
2005-03-28,7.321,7.3662,7.0232,7.0754,1063370,0
2005-03-29,6.9897,7.305,6.9897,7.2658,989865,0
2005-03-30,7.293,7.4885,7.2767,7.4724,813981,0
2005-03-31,7.433,7.5069,7.4058,7.4378,771162,0
2005-04-01,7.5242,7.5395,7.3312,7.3824,539086,0
2005-04-04,7.3545,7.3606,7.237,7.3312,648793,0
2005-04-05,7.4614,7.4841,7.4221,7.4614,722643,0
2005-04-06,7.4122,7.6413,7.4122,7.5959,767418,0
2005-04-07,7.607,7.6787,7.555,7.6181,611513,0
2005-04-08,7.5785,7.7434,7.5242,7.607,556212,0
2005-04-11,7.5505,7.6413,7.4885,7.5125,560852,0
2005-04-12,7.433,7.6309,7.4058,7.6309,682510,0
2005-04-13,7.5505,7.5615,7.3372,7.427,748513,0
2005-04-14,7.427,7.4549,7.2658,7.4003,653609,0
2005-04-15,7.4003,7.4885,7.288,7.394,643445,0
2005-04-18,7.4058,7.4885,7.3372,7.4841,509116,0
2005-04-19,7.4614,7.5395,7.4058,7.4549,570667,0
2005-04-20,7.4221,7.4614,7.321,7.3489,559964,0
2005-04-21,7.3312,7.4003,7.2718,7.3545,724439,0
2005-04-22,7.3606,7.4724,7.3545,7.3824,514648,0
2005-04-25,7.3824,7.4439,7.3824,7.4378,448286,0
2005-04-26,7.4614,7.5187,7.3435,7.377,714623,0
2005-04-27,7.377,7.5615,7.377,7.5069,693928,0
2005-04-28,7.4885,7.6413,7.4885,7.5344,705701,0
2005-04-29,7.5455,7.6524,7.5003,7.5842,466299,0
2005-05-02,7.6017,7.6017,7.4122,7.4614,457387,0
2005-05-03,7.433,7.5187,7.427,7.4724,498952,0
2005-05-04,7.4885,7.6563,7.4614,7.6563,501803,0
2005-05-05,7.6563,7.7581,7.5615,7.6413,820041,0
2005-05-06,7.6563,7.7023,7.6017,7.6362,389775,0
2005-05-09,7.6181,7.7139,7.5959,7.6675,548358,0
2005-05-10,7.6675,7.6675,7.5505,7.6362,490392,0
2005-05-11,7.6017,7.625,7.5291,7.555,506441,0
2005-05-12,7.5842,7.5842,7.4378,7.4494,449716,0
2005-05-13,7.4494,7.495,7.3545,7.4122,493421,0
2005-05-16,7.4122,7.4724,7.3662,7.427,521425,0
2005-05-17,7.4058,7.5344,7.4058,7.5344,439903,0
2005-05-18,7.5615,7.6181,7.5003,7.5187,577259,0
2005-05-19,7.5455,7.5842,7.5003,7.5785,516428,0
2005-05-20,7.5242,7.573,7.4669,7.4885,514465,0
2005-05-23,7.4614,7.6362,7.4614,7.5455,711053,0
2005-05-24,7.5505,7.555,7.433,7.4774,923684,0
2005-05-25,7.4774,7.5003,7.427,7.4774,718724,0
2005-05-26,7.4885,7.7139,7.4885,7.6413,840920,0
2005-05-27,7.6413,7.7434,7.6413,7.7434,624888,0
2005-05-31,7.7023,7.7793,7.6362,7.7208,660033,0
2005-06-01,7.6964,7.8151,7.6964,7.7686,611686,0
2005-06-02,7.7581,7.8267,7.7314,7.8208,666274,0
2005-06-03,7.8151,7.8208,7.748,7.8208,497519,0
2005-06-06,7.8208,7.8208,7.7252,7.7793,552823,0
2005-06-07,7.7793,7.8086,7.7532,7.7581,570667,0
2005-06-08,7.7434,7.7973,7.7139,7.7314,603659,0
2005-06-09,7.7139,7.7736,7.7139,7.7736,604190,0
2005-06-10,7.7793,7.7793,7.748,7.7638,477547,0
2005-06-13,7.7139,7.7638,7.6675,7.7376,582789,0
2005-06-14,7.7638,7.7686,7.6964,7.7376,589573,0
2005-06-15,7.7252,7.7532,7.6899,7.7376,620077,0
2005-06-16,7.7376,7.7793,7.6851,7.7314,597779,0
2005-06-17,7.7252,7.8086,7.7252,7.7686,616505,0
2005-06-20,7.7532,7.7793,7.7252,7.7638,547655,0
2005-06-21,7.7434,7.7686,7.7139,7.748,658776,0
2005-06-22,7.7139,7.7581,7.6899,7.7086,666100,0
2005-06-23,7.6899,7.7086,7.6524,7.6787,746906,0
2005-06-24,7.7023,7.7139,7.6138,7.6309,678408,0
2005-06-27,7.6524,7.6524,7.5785,7.6362,701955,0
2005-06-28,7.6563,7.8028,7.6413,7.7906,793648,0
2005-06-29,7.7736,7.8086,7.748,7.8086,648441,0
2005-06-30,7.7793,7.8208,7.7736,7.7973,645586,0
2005-07-01,7.7841,7.8086,7.7686,7.7973,376576,0
2005-07-05,7.7973,7.7973,7.7638,7.7793,373718,0
2005-07-06,7.7686,7.8151,7.7686,7.8151,600445,0
2005-07-07,7.7973,7.8505,7.7841,7.8505,735139,0
2005-07-08,7.8546,7.9658,7.8546,7.9153,1125439,0
2005-07-11,7.9393,7.9767,7.897,7.9603,957044,0
2005-07-12,7.9789,8.0165,7.9339,7.9658,936530,0
2005-07-13,7.9393,8.0041,7.922,7.9582,789724,0
2005-07-14,7.9522,8.0165,7.9087,7.9789,675902,0
2005-07-15,7.9767,8.0041,7.9457,7.9767,621501,0
2005-07-18,7.9658,7.9849,7.922,7.9658,604376,0
2005-07-19,7.9658,8.041,7.9522,8.0224,750657,0
2005-07-20,8.0041,8.0284,7.9658,7.9767,558354,0
2005-07-21,7.9976,8.0165,7.9087,7.9658,816481,0
2005-07-22,7.9789,7.9849,7.922,7.9393,587248,0
2005-07-25,7.9582,7.9658,7.897,7.9039,652540,0
2005-07-26,7.9339,7.9915,7.897,7.9849,823080,0
2005-07-27,7.9915,8.0579,7.9603,8.0519,693206,0
2005-07-28,8.0519,8.1041,8.0469,8.1041,770465,0
2005-07-29,8.1414,8.1475,8.0815,8.0866,741029,0
2005-08-01,8.1176,8.1296,8.0165,8.0579,552287,0
2005-08-02,8.0343,8.0637,7.9849,8.0637,579221,0
2005-08-03,8.0679,8.0815,8.0165,8.0637,557103,0
2005-08-04,8.0579,8.0679,8.0165,8.041,489677,0
2005-08-05,8.0165,8.0815,7.9915,8.0224,506617,0
2005-08-08,8.0041,8.0469,7.8847,7.8914,443826,0
2005-08-09,7.9087,7.9603,7.8448,7.9582,577437,0
2005-08-10,7.9658,8.0519,7.9522,7.9789,606871,0
2005-08-11,7.922,8.0041,7.922,7.9767,564953,0
2005-08-12,7.9705,8.0041,7.9339,7.9582,411184,0
2005-08-15,7.9393,7.9658,7.922,7.9339,489494,0
2005-08-16,7.9393,7.9582,7.8847,7.9153,557284,0
2005-08-17,7.879,7.9039,7.8448,7.9039,458634,0
2005-08-18,7.9087,7.922,7.8546,7.879,493954,0
2005-08-19,7.9039,7.9039,7.838,7.8737,465946,0
2005-08-22,7.879,7.9849,7.879,7.9339,551221,0
2005-08-23,7.9339,7.9582,7.8643,7.8847,708017,0
2005-08-24,7.8914,7.9393,7.8546,7.8604,682873,0
2005-08-25,7.8604,7.897,7.838,7.8546,629530,0
2005-08-26,7.8643,7.9039,7.8028,7.8448,585110,0
2005-08-29,7.8505,7.9767,7.8208,7.9767,533374,0
2005-08-30,7.9658,8.0469,7.9522,8.0224,811840,0
2005-08-31,7.9767,8.0679,7.922,8.0519,771162,0
2005-09-01,8.0469,8.0715,7.9658,7.9705,534982,0
2005-09-02,7.9153,7.9603,7.879,7.9039,507331,0
2005-09-06,7.9339,8.0519,7.9087,8.041,485036,0
2005-09-07,8.0469,8.0519,7.9849,8.041,526419,0
2005-09-08,7.9789,8.0679,7.9767,8.0579,536594,0
2005-09-09,8.0519,8.1041,8.0284,8.0973,574769,0
2005-09-12,8.0815,8.0973,8.0284,8.0469,558173,0
2005-09-13,7.9457,7.9915,7.9087,7.9522,617938,0
2005-09-14,7.9039,7.9393,7.838,7.8643,809164,0
2005-09-15,7.8604,7.8914,7.838,7.8643,625782,0
2005-09-16,7.8712,7.897,7.8546,7.8737,451503,0
2005-09-19,7.8604,7.8737,7.8086,7.8151,639871,0
2005-09-20,7.838,7.838,7.7532,7.7686,695352,0
2005-09-21,7.7532,7.7581,7.6787,7.7086,900501,0
2005-09-22,7.6964,7.7139,7.607,7.6563,654148,0
2005-09-23,7.6563,7.7139,7.5959,7.7139,607770,0
2005-09-26,7.7139,7.8028,7.6181,7.6458,675736,0
2005-09-27,7.6787,7.6851,7.495,7.5291,1151668,0
2005-09-28,7.5505,7.7532,7.5395,7.7532,756890,0
2005-09-29,7.7686,7.8847,7.7638,7.8448,648251,0
2005-09-30,7.8712,7.8847,7.7793,7.8208,528379,0
2005-10-03,7.7841,7.8208,7.7532,7.8208,355168,0
2005-10-04,7.8086,7.8267,7.7686,7.7906,384785,0
2005-10-05,7.7793,7.7841,7.7252,7.7252,362122,0
2005-10-06,7.7376,7.7376,7.6017,7.6309,378713,0
2005-10-07,7.607,7.7638,7.6017,7.7434,349109,0
2005-10-10,7.7314,7.7434,7.6612,7.6851,269366,0
2005-10-11,7.6787,7.748,7.6726,7.7023,541582,0
2005-10-12,7.6787,7.6787,7.4378,7.4841,548358,0
2005-10-13,7.427,7.4885,7.2767,7.3662,677162,0
2005-10-14,7.3662,7.6181,7.3662,7.6138,406722,0
2005-10-17,7.6017,7.6413,7.5505,7.5959,357842,0
2005-10-18,7.495,7.5455,7.433,7.4614,432769,0
2005-10-19,7.4221,7.5242,7.3489,7.5125,539625,0
2005-10-20,7.5069,7.5125,7.3662,7.4003,445081,0
2005-10-21,7.427,7.4774,7.3312,7.3824,447217,0
2005-10-24,7.4058,7.5455,7.3877,7.5187,552287,0
2005-10-25,7.4614,7.5291,7.433,7.4885,581901,0
2005-10-26,7.4885,7.5069,7.4494,7.4774,489132,0
2005-10-27,7.4774,7.5291,7.4058,7.5242,531772,0
2005-10-28,7.5069,7.6675,7.5069,7.6563,508050,0
2005-10-31,7.6138,7.6851,7.6138,7.6612,463985,0
2005-11-01,7.6181,7.6524,7.5672,7.6138,376748,0
2005-11-02,7.5959,7.6413,7.495,7.5455,517859,0
2005-11-03,7.5395,7.5959,7.5187,7.5291,520534,0
2005-11-04,7.4885,7.5069,7.433,7.4841,548007,0
2005-11-07,7.4669,7.5125,7.4439,7.4724,511086,0
2005-11-08,7.4774,7.495,7.4439,7.4614,459704,0
2005-11-09,7.4549,7.4669,7.377,7.4003,644333,0
2005-11-10,7.3824,7.4122,7.3265,7.3662,761718,0
2005-11-11,7.3435,7.4184,7.3372,7.4184,569946,0
2005-11-14,7.3489,7.394,7.2989,7.3312,638091,0
2005-11-15,7.3435,7.3435,7.2252,7.2311,763853,0
2005-11-16,7.2551,7.3102,7.237,7.288,849839,0
2005-11-17,7.288,7.3372,7.2252,7.2718,1090662,0
2005-11-18,7.2658,7.4378,7.2658,7.4058,961864,0
2005-11-21,7.3545,7.4003,7.3312,7.377,694820,0
2005-11-22,7.377,7.377,7.2805,7.3312,819504,0
2005-11-23,7.3102,7.3716,7.2767,7.3662,766165,0
2005-11-25,7.3545,7.4221,7.3312,7.4221,314853,0
2005-11-28,7.377,7.4221,7.3265,7.3545,800776,0
2005-11-29,7.377,7.394,7.3265,7.3606,877312,0
2005-11-30,7.321,7.3824,7.3102,7.377,1109214,0
2005-12-01,7.3662,7.4122,7.3545,7.4122,940990,0
2005-12-02,7.3545,7.4058,7.3545,7.4003,556034,0
2005-12-05,7.3545,7.394,7.2989,7.321,742807,0
2005-12-06,7.2989,7.3312,7.2805,7.305,1088883,0
2005-12-07,7.293,7.3157,7.2658,7.305,907454,0
2005-12-08,7.2718,7.305,7.2658,7.305,800248,0
2005-12-09,7.293,7.3265,7.2718,7.3265,771162,0
2005-12-12,7.2989,7.3435,7.237,7.2605,1034998,0
2005-12-13,7.1857,7.2551,7.1478,7.2431,1332199,0
2005-12-14,7.2137,7.2311,7.1647,7.1976,1475081,0
2005-12-15,7.1976,7.2718,7.1803,7.2551,1171648,0
2005-12-16,7.237,7.2989,7.2205,7.2605,1005747,0
2005-12-19,7.288,7.3102,7.2252,7.248,1203217,0
2005-12-20,7.248,7.2551,7.1543,7.2205,1347355,0
2005-12-21,7.2311,7.3157,7.2252,7.2989,1630821,0
2005-12-22,7.3157,7.4669,7.3102,7.4439,1734637,0
2005-12-23,7.4378,7.5069,7.4122,7.5069,960972,0
2005-12-27,7.5291,7.5344,7.433,7.5003,1075683,0
2005-12-28,7.4378,7.5615,7.3824,7.5344,1076388,0
2005-12-29,7.5242,7.5615,7.4439,7.5187,986481,0
2005-12-30,7.4669,7.5505,7.3877,7.5505,1093691,0
2006-01-03,7.573,7.6787,7.5187,7.6612,789006,0
2006-01-04,7.6563,7.7532,7.6413,7.7252,846090,0
2006-01-05,7.7208,7.7434,7.6563,7.6612,627740,0
2006-01-06,7.6362,7.7086,7.625,7.6899,663423,0
2006-01-09,7.6964,7.8546,7.6726,7.8325,1071394,0
2006-01-10,7.8086,7.8505,7.7434,7.8505,664497,0
2006-01-11,8.0715,8.0715,7.8028,7.8712,874810,0
2006-01-12,7.8505,7.8847,7.7686,7.8086,782050,0
2006-01-13,7.8604,7.8712,7.8151,7.8604,612939,0
2006-01-17,7.8505,7.9087,7.8267,7.8546,800605,0
2006-01-18,7.8151,7.9039,7.7973,7.9039,851444,0
2006-01-19,7.879,7.9039,7.8448,7.8546,797925,0
2006-01-20,7.8151,7.8712,7.7376,7.7793,850197,0
2006-01-23,7.7906,7.8208,7.7314,7.748,707660,0
2006-01-24,7.7314,7.7973,7.7252,7.7638,665388,0
2006-01-25,7.7793,7.8208,7.7376,7.7581,635057,0
2006-01-26,7.8086,7.8208,7.7532,7.7736,773306,0
2006-01-27,7.7581,7.8151,7.7532,7.8151,602774,0
2006-01-30,7.8151,7.8267,7.7841,7.8267,447572,0
2006-01-31,7.8208,7.8643,7.7973,7.8505,700885,0
2006-02-01,7.8267,7.8712,7.8028,7.8325,632385,0
2006-02-02,7.8267,7.8604,7.7686,7.8086,558354,0
2006-02-03,7.8151,7.8267,7.7581,7.7736,515186,0
2006-02-06,7.7906,7.8505,7.7736,7.8325,439366,0
2006-02-07,7.8448,7.8712,7.7906,7.8267,567814,0
2006-02-08,7.8546,7.8546,7.7736,7.8086,708203,0
2006-02-09,7.7793,7.7841,7.7208,7.7841,551750,0
2006-02-10,7.7973,7.7973,7.7314,7.7793,488605,0
2006-02-13,7.7906,7.8028,7.7252,7.7973,483071,0
2006-02-14,7.8086,7.8643,7.7841,7.8267,814514,0
2006-02-15,7.8546,7.879,7.8325,7.8737,539086,0
2006-02-16,7.879,7.8847,7.8267,7.838,679300,0
2006-02-17,7.8546,7.9087,7.8267,7.8643,636486,0
2006-02-21,7.8643,7.9275,7.8546,7.8914,775443,0
2006-02-22,7.9039,7.9522,7.8737,7.9522,789724,0
2006-02-23,7.9522,7.9789,7.8914,7.9705,702843,0
2006-02-24,7.9522,7.9658,7.8737,7.9522,684648,0
2006-02-27,7.9705,7.9849,7.922,7.9339,586358,0
2006-02-28,7.9275,7.9915,7.9275,7.9767,700526,0
2006-03-01,7.9658,7.9915,7.9603,7.9915,634522,0
2006-03-02,7.9849,8.0041,7.9393,7.9393,667340,0
2006-03-03,7.9582,7.9849,7.9153,7.9457,672165,0
2006-03-06,7.9767,7.9789,7.879,7.879,648082,0
2006-03-07,7.8712,7.897,7.8267,7.897,510722,0
2006-03-08,7.8546,7.9393,7.8086,7.9087,597056,0
2006-03-09,7.8267,7.8737,7.7973,7.8604,594029,0
2006-03-10,7.8448,7.8643,7.7793,7.8208,558173,0
2006-03-13,7.8151,7.8267,7.7208,7.7686,621316,0
2006-03-14,7.7532,7.8267,7.7376,7.7973,643795,0
2006-03-15,7.8028,7.8604,7.7581,7.8604,474157,0
2006-03-16,7.8737,7.9039,7.838,7.8604,617758,0
2006-03-17,7.8325,7.9039,7.8267,7.9039,600267,0
2006-03-20,7.9039,7.9393,7.8505,7.8914,668233,0
2006-03-21,7.9039,7.9457,7.879,7.9393,620969,0
2006-03-22,7.9457,7.9915,7.9087,7.9789,623467,0
2006-03-23,7.9603,7.9976,7.9393,7.9767,768668,0
2006-03-24,7.9705,7.9849,7.9275,7.9603,768139,0
2006-03-27,7.9767,7.9767,7.8712,7.8847,669846,0
2006-03-28,7.8604,7.9153,7.838,7.8448,718017,0
2006-03-29,7.8546,7.879,7.8028,7.879,717834,0
2006-03-30,7.8712,7.8712,7.8086,7.838,696781,0
2006-03-31,7.8028,7.8712,7.8028,7.8505,561390,0
2006-04-03,7.8151,7.879,7.8151,7.8737,453287,0
2006-04-04,7.8604,7.8712,7.8267,7.8712,593674,0
2006-04-05,7.8737,7.9087,7.8546,7.9039,473263,0
2006-04-06,7.8914,7.897,7.8546,7.8737,531235,0
2006-04-07,7.8737,7.9039,7.8546,7.8712,591530,0
2006-04-10,7.8712,7.8847,7.8151,7.8643,552468,0
2006-04-11,7.8325,7.8325,7.7376,7.7532,613650,0
2006-04-12,7.7841,7.7841,7.6851,7.7686,633097,0
2006-04-13,7.7434,7.7736,7.6675,7.7736,594740,0
2006-04-17,7.7841,7.8028,7.6726,7.6964,433482,0
2006-04-18,7.7086,7.7581,7.6851,7.7581,520892,0
2006-04-19,7.7023,7.7906,7.7023,7.7841,567098,0
2006-04-20,7.7906,7.8604,7.7793,7.8267,673407,0
2006-04-21,7.8737,7.879,7.7906,7.8267,629704,0
2006-04-24,7.8505,7.879,7.7793,7.879,777057,0
2006-04-25,7.8643,7.879,7.7973,7.8546,649686,0
2006-04-26,7.8546,7.8546,7.7532,7.8086,841988,0
2006-04-27,7.7841,7.8267,7.7208,7.7841,587608,0
2006-04-28,7.7841,7.8028,7.7434,7.7638,556212,0
2006-05-01,7.7736,7.7973,7.748,7.7638,437937,0
2006-05-02,7.7581,7.8086,7.7434,7.7736,598312,0
2006-05-03,7.7736,7.7973,7.7434,7.7532,588143,0
2006-05-04,7.7686,7.8151,7.7532,7.8151,604376,0
2006-05-05,7.8151,7.879,7.8028,7.8712,493776,0
2006-05-08,7.879,7.879,7.838,7.8737,521957,0
2006-05-09,7.8546,7.8643,7.8028,7.8604,637199,0
2006-05-10,7.8325,7.8505,7.8028,7.8151,637378,0
2006-05-11,7.8086,7.8208,7.748,7.8151,548007,0
2006-05-12,7.8151,7.8267,7.7581,7.7906,501978,0
2006-05-15,7.7973,7.7973,7.7208,7.7314,504294,0
2006-05-16,7.7434,7.7581,7.6899,7.7208,579221,0
2006-05-17,7.7139,7.748,7.6899,7.7434,865180,0
2006-05-18,7.7532,7.7581,7.7139,7.7581,541950,0
2006-05-19,7.748,7.7532,7.7139,7.7434,425806,0
2006-05-22,7.748,7.748,7.6458,7.6787,686792,0
2006-05-23,7.7023,7.7208,7.6726,7.6964,527498,0
2006-05-24,7.7023,7.7023,7.5505,7.6413,691786,0
2006-05-25,7.6899,7.7252,7.607,7.7139,404403,0
2006-05-26,7.7023,7.7736,7.7023,7.7736,253491,0
2006-05-30,7.7686,7.7686,7.7252,7.7686,445259,0
2006-05-31,7.7686,7.8505,7.748,7.7906,554248,0
2006-06-01,7.8086,7.8325,7.7736,7.8325,400476,0
2006-06-02,7.8505,7.897,7.8086,7.8712,500556,0
2006-06-05,7.8712,7.8712,7.8151,7.838,425806,0
2006-06-06,7.8325,7.8604,7.7841,7.8448,457568,0
2006-06-07,7.8604,7.8712,7.7906,7.8712,568161,0
2006-06-08,7.8151,7.8267,7.7208,7.8151,580831,0
2006-06-09,7.8546,7.8546,7.7686,7.8151,326089,0
2006-06-12,7.7841,7.8028,7.7208,7.7434,443111,0
2006-06-13,7.7434,7.7434,7.6017,7.6413,606340,0
2006-06-14,7.6017,7.6138,7.5615,7.6017,573157,0
2006-06-15,7.573,7.6787,7.555,7.6675,561742,0
2006-06-16,7.6458,7.7252,7.5895,7.7086,538196,0
2006-06-19,7.7139,7.7314,7.6787,7.7314,479859,0
2006-06-20,7.7086,7.7252,7.6726,7.7139,553712,0
2006-06-21,7.7208,7.7686,7.6964,7.7638,596886,0
2006-06-22,7.7686,7.7736,7.7208,7.7434,659502,0
2006-06-23,7.7376,7.7686,7.6964,7.748,561206,0
2006-06-26,7.7434,7.7973,7.7208,7.7638,445791,0
2006-06-27,7.7638,7.7793,7.7208,7.7686,517323,0
2006-06-28,7.7532,7.7793,7.7208,7.7638,369798,0
2006-06-29,7.7252,7.7906,7.7139,7.7906,432588,0
2006-06-30,7.7973,7.8267,7.7532,7.8086,379601,0
2006-07-03,7.8086,7.8151,7.7686,7.7973,148954,0
2006-07-05,7.7581,7.7841,7.7086,7.7841,419202,0
2006-07-06,7.7841,7.8267,7.7841,7.8267,394410,0
2006-07-07,7.8267,7.8267,7.7906,7.8208,447035,0
2006-07-10,7.8325,7.838,7.7532,7.8267,490570,0
2006-07-11,7.7841,7.838,7.7581,7.838,485036,0
2006-07-12,7.8505,7.8505,7.7793,7.8028,471297,0
2006-07-13,7.7793,7.7793,7.7139,7.748,500017,0
2006-07-14,7.7376,7.7532,7.6017,7.6017,411006,0
2006-07-17,7.6138,7.6851,7.5959,7.6612,497343,0
2006-07-18,7.7139,7.7581,7.6787,7.7581,511259,0
2006-07-19,7.7841,7.8267,7.7686,7.8267,509477,0
2006-07-20,7.8325,7.8505,7.8086,7.8505,534982,0
2006-07-21,7.8505,7.8643,7.8086,7.8505,500903,0
2006-07-24,7.8151,7.8712,7.7973,7.8712,716578,0
2006-07-25,7.8712,7.8737,7.8267,7.8737,661994,0
2006-07-26,7.8737,7.9039,7.8505,7.9039,605985,0
2006-07-27,7.9039,7.9393,7.879,7.922,537122,0
2006-07-28,7.9087,7.922,7.879,7.9153,424730,0
2006-07-31,7.9039,7.9393,7.8847,7.9393,454893,0
2006-08-01,7.9153,7.9522,7.9087,7.9522,575117,0
2006-08-02,7.9522,7.9603,7.922,7.9582,499308,0
2006-08-03,7.9522,7.9658,7.8737,7.9603,560320,0
2006-08-04,7.9658,7.9849,7.9393,7.9658,512324,0
2006-08-07,7.9658,7.9658,7.9087,7.9339,482184,0
2006-08-08,7.9582,7.9658,7.879,7.9087,612408,0
2006-08-09,7.8151,7.897,7.8151,7.8914,506441,0
2006-08-10,7.879,7.9457,7.8643,7.922,429558,0
2006-08-11,7.922,7.9457,7.8712,7.9393,460773,0
2006-08-14,7.9658,7.9915,7.9339,7.9582,559964,0
2006-08-15,7.9849,8.0224,7.9658,8.0165,639700,0
2006-08-16,8.0224,8.0519,7.9849,8.0469,636661,0
2006-08-17,7.9976,8.0715,7.9976,8.0679,724971,0
2006-08-18,8.0108,8.0772,8.0108,8.0772,748158,0
2006-08-21,8.0772,8.0772,8.0343,8.0715,630418,0
2006-08-22,8.0579,8.0772,8.0469,8.0772,703738,0
2006-08-23,8.0772,8.0815,8.0224,8.0519,553539,0
2006-08-24,8.0519,8.0715,8.0108,8.0519,595102,0
2006-08-25,8.0772,8.0772,7.9522,8.0165,651475,0
2006-08-28,8.0284,8.0913,7.9915,8.0913,673407,0
2006-08-29,8.1041,8.1109,8.0224,8.0519,662527,0
2006-08-30,8.0679,8.0913,8.0469,8.0913,507694,0
2006-08-31,8.1041,8.1414,8.0815,8.1414,570311,0
2006-09-01,8.1414,8.1586,8.1236,8.1586,478613,0
2006-09-05,8.1636,8.1636,8.0679,8.0815,735491,0
2006-09-06,8.0815,8.0815,8.0224,8.041,528203,0
2006-09-07,7.9457,7.9976,7.9393,7.9915,627039,0
2006-09-08,8.0108,8.1109,7.9789,8.0913,496271,0
2006-09-11,8.0913,8.0913,8.0224,8.0866,585285,0
2006-09-12,8.0866,8.1475,8.0815,8.1357,669493,0
2006-09-13,8.1357,8.1586,8.0679,8.0973,799351,0
2006-09-14,8.1176,8.1176,8.0284,8.0715,556746,0
2006-09-15,8.0973,8.1109,8.0637,8.1041,731380,0
2006-09-18,8.1041,8.1475,8.0637,8.1475,777595,0
2006-09-19,8.1878,8.2117,8.1357,8.1878,802216,0
2006-09-20,8.2176,8.2176,8.1357,8.2176,608841,0
2006-09-21,8.2176,8.2176,8.1357,8.1842,814332,0
2006-09-22,8.1979,8.1979,8.1109,8.1636,648082,0
2006-09-25,8.1636,8.2469,8.1526,8.2469,751722,0
2006-09-26,8.2634,8.2684,8.1636,8.1938,965074,0
2006-09-27,8.2305,8.2357,8.1773,8.2357,654678,0
2006-09-28,8.2469,8.2592,8.1878,8.2357,638807,0
2006-09-29,8.2357,8.2936,8.2117,8.2798,770632,0
2006-10-02,8.2798,8.2859,8.2357,8.2634,430085,0
2006-10-03,8.2634,8.2684,8.1878,8.2176,579764,0
2006-10-04,8.2176,8.2684,8.1878,8.2469,587248,0
2006-10-05,8.2684,8.2936,8.2305,8.2911,600267,0
2006-10-06,8.2911,8.2936,8.254,8.2936,512148,0
2006-10-09,8.2936,8.3323,8.2592,8.3323,512687,0
2006-10-10,8.3184,8.3184,8.1636,8.2117,785260,0
2006-10-11,8.2469,8.2684,8.2246,8.2684,632207,0
2006-10-12,8.2684,8.3114,8.2634,8.3114,668062,0
2006-10-13,8.3114,8.3323,8.2911,8.3323,649152,0
2006-10-16,8.3323,8.3471,8.3,8.3471,641303,0
2006-10-17,8.3471,8.3471,8.2756,8.3471,673407,0
2006-10-18,8.3471,8.3531,8.3,8.3471,925652,0
2006-10-19,8.3323,8.3873,8.3184,8.3873,824684,0
2006-10-20,8.3873,8.3873,8.3364,8.359,568700,0
2006-10-23,8.359,8.382,8.3364,8.382,522851,0
2006-10-24,8.382,8.3873,8.3471,8.382,926367,0
2006-10-25,8.3873,8.3939,8.3364,8.3471,762250,0
2006-10-26,8.3471,8.3689,8.3184,8.3689,892110,0
2006-10-27,8.3689,8.3761,8.3323,8.3531,530525,0
2006-10-30,8.3531,8.3761,8.3364,8.3648,549790,0
2006-10-31,8.3648,8.3648,8.2798,8.3364,736031,0
2006-11-01,8.359,8.359,8.2469,8.2684,665203,0
2006-11-02,8.2684,8.2936,8.2117,8.2756,562276,0
2006-11-03,8.2756,8.3249,8.2634,8.3,588688,0
2006-11-06,8.3114,8.382,8.3114,8.3689,577971,0
2006-11-07,8.3689,8.382,8.3418,8.3761,623467,0
2006-11-08,8.3761,8.3761,8.3114,8.3418,616505,0
2006-11-09,8.3114,8.3184,8.254,8.2684,771878,0
2006-11-10,8.2756,8.2936,8.2592,8.2911,508943,0
2006-11-13,8.2911,8.3052,8.254,8.3,613831,0
2006-11-14,8.3,8.3689,8.2859,8.3689,695529,0
2006-11-15,8.3689,8.382,8.3418,8.3648,604376,0
2006-11-16,8.382,8.382,8.3249,8.3531,589920,0
2006-11-17,8.359,8.3761,8.3114,8.3689,759040,0
2006-11-20,8.382,8.3873,8.3531,8.3873,842160,0
2006-11-21,8.3873,8.4538,8.3531,8.4538,926538,0
2006-11-22,8.4538,8.583,8.4362,8.5368,1274214,0
2006-11-24,8.6046,8.6093,8.5251,8.5612,502160,0
2006-11-27,8.5612,8.6001,8.382,8.5251,1445825,0
2006-11-28,8.5085,8.6145,8.5029,8.5711,957044,0
2006-11-29,8.6001,8.6093,8.5085,8.5549,830213,0
2006-11-30,8.5549,8.5958,8.5085,8.5711,688389,0
2006-12-01,8.5711,8.621,8.5478,8.583,729961,0
2006-12-04,8.5478,8.6093,8.5251,8.5958,673587,0
2006-12-05,8.583,8.6001,8.5029,8.5218,699997,0
2006-12-06,8.5442,8.5549,8.494,8.5442,722643,0
2006-12-07,8.5656,8.5711,8.5145,8.5549,576193,0
2006-12-08,8.5711,8.6046,8.5549,8.5958,539267,0
2006-12-11,8.5958,8.6671,8.5958,8.6671,522851,0
2006-12-12,8.6671,8.6962,8.6263,8.6561,885336,0
2006-12-13,8.6671,8.7053,8.6498,8.7053,563173,0
2006-12-14,8.6962,8.7153,8.6145,8.7015,754935,0
2006-12-15,8.7201,8.8078,8.6615,8.7807,713189,0
2006-12-18,8.8121,8.8625,8.6962,8.7385,732455,0
2006-12-19,8.7153,8.7624,8.6498,8.7153,633097,0
2006-12-20,8.7274,8.7744,8.7015,8.7503,574586,0
2006-12-21,8.7807,8.7843,8.6788,8.6888,526242,0
2006-12-22,8.6888,8.7053,8.6432,8.7015,389417,0
2006-12-26,8.7015,8.803,8.6845,8.803,291482,0
2006-12-27,8.7744,8.7807,8.6788,8.7201,374249,0
2006-12-28,8.7201,8.7385,8.6962,8.7108,411721,0
2006-12-29,8.7385,8.8078,8.7274,8.743,381398,0
2007-01-03,8.6845,8.7153,8.6671,8.7015,901030,0
2007-01-04,8.7015,8.7153,8.6734,8.7153,654325,0
2007-01-05,8.7153,8.7385,8.6788,8.7274,869993,0
2007-01-08,8.7153,8.7503,8.6845,8.7385,756189,0
2007-01-09,8.7015,8.7503,8.6308,8.7274,741379,0
2007-01-10,8.7201,8.7274,8.6671,8.7053,802928,0
2007-01-11,8.7053,8.7053,8.6561,8.6888,625964,0
2007-01-12,8.7015,8.7153,8.6615,8.6788,537657,0
2007-01-16,8.6615,8.7153,8.6263,8.6888,743878,0
2007-01-17,8.6888,8.7807,8.6788,8.7686,682689,0
2007-01-18,8.7686,8.7891,8.6962,8.7341,671631,0
2007-01-19,8.7503,8.7956,8.7341,8.7807,561561,0
2007-01-22,8.7624,8.803,8.583,8.6671,942064,0
2007-01-23,8.6962,8.6962,8.6001,8.6381,803275,0
2007-01-24,8.6381,8.6498,8.5901,8.6263,889440,0
2007-01-25,8.6093,8.621,8.5145,8.5549,835213,0
2007-01-26,8.5549,8.6498,8.5085,8.6498,614182,0
2007-01-29,8.6498,8.6615,8.6001,8.6498,504478,0
2007-01-30,8.6498,8.6962,8.6263,8.6615,653786,0
2007-01-31,8.6432,8.6671,8.6093,8.6615,527307,0
2007-02-01,8.6615,8.6845,8.621,8.6734,614727,0
2007-02-02,8.6734,8.7015,8.6432,8.6845,514648,0
2007-02-05,8.6615,8.7843,8.6615,8.7843,504294,0
2007-02-06,8.6671,8.7843,8.5775,8.7385,709987,0
2007-02-07,8.743,8.7567,8.6498,8.6888,721928,0
2007-02-08,8.6498,8.6561,8.583,8.6561,565133,0
2007-02-09,8.6432,8.6498,8.5656,8.6001,477362,0
2007-02-12,8.6001,8.6001,8.4015,8.5085,775042,0
2007-02-13,8.5085,8.5251,8.4538,8.5085,736508,0
2007-02-14,8.5251,8.5368,8.476,8.5309,748126,0
2007-02-15,8.5309,8.583,8.5029,8.5478,629175,0
2007-02-16,8.5478,8.5656,8.476,8.5656,831289,0
2007-02-20,8.5251,8.5775,8.4975,8.5549,791864,0
2007-02-21,8.5251,8.5549,8.4701,8.5251,819504,0
2007-02-22,8.476,8.5218,8.4184,8.4594,858042,0
2007-02-23,8.4594,8.5442,8.4362,8.5251,658069,0
2007-02-26,8.5368,8.5775,8.4975,8.5775,494648,0
2007-02-27,8.5656,8.5656,6.7102,8.2592,1601740,0
2007-02-28,8.3052,8.3873,8.2756,8.382,780625,0
2007-03-01,8.359,8.359,8.1733,8.2592,814209,0
2007-03-02,8.2592,8.2911,8.1686,8.2911,667877,0
2007-03-05,8.2419,8.2936,8.1686,8.1842,538369,0
2007-03-06,8.2117,8.2634,8.1773,8.2634,615796,0
2007-03-07,8.2798,8.3114,8.2117,8.2419,774911,0
2007-03-08,8.2176,8.2305,8.1636,8.2117,544268,0
2007-03-09,8.2469,8.2634,8.2049,8.254,409042,0
2007-03-12,8.2592,8.2911,8.2357,8.2859,570124,0
2007-03-13,8.2634,8.2936,8.1357,8.1842,694453,0
2007-03-14,8.1878,8.2117,8.0772,8.2117,453287,0
2007-03-15,8.2357,8.3114,8.1979,8.2911,505908,0
2007-03-16,8.3052,8.3471,8.2859,8.3052,510006,0
2007-03-19,8.2684,8.4423,8.2684,8.4254,553362,0
2007-03-20,8.4254,8.494,8.4071,8.494,576016,0
2007-03-21,8.4825,8.5309,8.4254,8.5309,544974,0
2007-03-22,8.5218,8.583,8.5029,8.5775,595102,0
2007-03-23,8.5775,8.6093,8.4138,8.4975,859292,0
2007-03-26,8.494,8.4975,8.4184,8.4701,552823,0
2007-03-27,8.4701,8.494,8.4071,8.4362,686435,0
2007-03-28,8.4362,8.4594,8.4015,8.4362,508586,0
2007-03-29,8.4701,8.494,8.4015,8.4254,374970,0
2007-03-30,8.4362,8.4646,8.4071,8.4423,401189,0
2007-04-02,8.4362,8.4594,8.4138,8.4423,340898,0
2007-04-03,8.4594,8.5029,8.4488,8.5029,515537,0
2007-04-04,8.476,8.5309,8.476,8.5218,436160,0
2007-04-05,8.4975,8.583,8.4825,8.5775,447395,0
2007-04-09,8.5612,8.583,8.5251,8.5612,397805,0
2007-04-10,8.5029,8.5442,8.4894,8.5442,453465,0
2007-04-11,8.5442,8.5549,8.4254,8.4488,632739,0
2007-04-12,8.4423,8.4975,8.4325,8.494,617938,0
2007-04-13,8.494,8.5549,8.494,8.5549,429202,0
2007-04-16,8.583,8.6093,8.5549,8.5775,629887,0
2007-04-17,8.5901,8.621,8.5656,8.6093,620787,0
2007-04-18,8.6093,8.8078,8.6093,8.6381,528379,0
2007-04-19,8.6308,8.6888,8.5958,8.6845,562995,0
2007-04-20,8.7053,8.7201,8.621,8.6962,704988,0
2007-04-23,8.6962,8.7015,8.6093,8.6432,545866,0
2007-04-24,8.6615,8.6671,8.6093,8.6671,553893,0
2007-04-25,8.6788,8.6845,8.6308,8.6845,741735,0
2007-04-26,8.6671,8.6888,8.6561,8.6788,508943,0
2007-04-27,8.6788,8.6962,8.6381,8.6962,622578,0
2007-04-30,8.6671,8.7153,8.5958,8.6498,500556,0
2007-05-01,8.6432,8.6498,8.5442,8.6093,652892,0
2007-05-02,8.6093,8.6381,8.5775,8.6093,527849,0
2007-05-03,8.6093,8.6263,8.5958,8.6145,616505,0
2007-05-04,8.6145,8.6432,8.6001,8.621,714977,0
2007-05-07,8.621,8.6381,8.6001,8.6263,532484,0
2007-05-08,8.6381,8.7053,8.621,8.7053,610074,0
2007-05-09,8.6381,8.6734,8.6093,8.6615,624176,0
2007-05-10,8.6615,8.6671,8.5549,8.5901,690535,0
2007-05-11,8.6001,8.6145,8.5612,8.6145,669665,0
2007-05-14,8.6263,8.6671,8.6001,8.6671,705876,0
2007-05-15,8.6671,8.6962,8.6561,8.6615,682329,0
2007-05-16,8.6845,8.7015,8.6263,8.7015,637736,0
2007-05-17,8.7015,8.7385,8.6734,8.7385,606691,0
2007-05-18,8.7153,8.7807,8.7153,8.7807,633631,0
2007-05-21,8.7956,8.8078,8.7503,8.7744,645054,0
2007-05-22,8.7807,8.803,8.7503,8.803,627561,0
2007-05-23,8.7807,8.8078,8.7201,8.7503,780803,0
2007-05-24,8.8337,8.8337,8.5478,8.6001,741196,0
2007-05-25,8.6001,8.6498,8.583,8.6498,482359,0
2007-05-29,8.6498,8.7274,8.6498,8.7153,463449,0
2007-05-30,8.6962,8.7108,8.6561,8.7108,462032,0
2007-05-31,8.7108,8.7503,8.6788,8.7015,540867,0
2007-06-01,8.7015,8.7341,8.6962,8.7341,452394,0
2007-06-04,8.7201,8.8121,8.7053,8.7385,612408,0
2007-06-05,8.7385,8.7624,8.6962,8.7503,624355,0
2007-06-06,8.7385,8.7385,8.6561,8.7015,662884,0
2007-06-07,8.6671,8.6671,8.2634,8.3761,1359128,0
2007-06-08,8.3761,8.4975,8.3,8.4825,745251,0
2007-06-11,8.4538,8.476,8.4015,8.4646,632739,0
2007-06-12,8.4254,8.4594,8.3364,8.382,682148,0
2007-06-13,8.4325,8.4975,8.3873,8.4646,865711,0
2007-06-14,8.5029,8.5145,8.4488,8.5145,875705,0
2007-06-15,8.5478,8.5775,8.5251,8.5478,504841,0
2007-06-18,8.5549,8.5656,8.5029,8.5478,665203,0
2007-06-19,8.5478,8.6381,8.5145,8.6381,707131,0
2007-06-20,8.6381,8.6381,8.476,8.5309,767602,0
2007-06-21,8.5775,8.5775,8.5029,8.5478,686435,0
2007-06-22,8.5478,8.5478,8.382,8.4325,497878,0
2007-06-25,8.4325,8.4325,8.3,8.3114,692497,0
2007-06-26,8.3114,8.3761,8.2684,8.3249,806129,0
2007-06-27,8.3249,8.4538,8.2634,8.4538,665739,0
2007-06-28,8.4488,8.5218,8.4138,8.5218,489677,0
2007-06-29,8.5549,8.5775,8.3963,8.4594,454710,0
2007-07-02,8.4488,8.5309,8.4488,8.5251,368724,0
2007-07-03,8.5442,8.6671,8.5218,8.5901,284358,0
2007-07-05,8.5901,8.6561,8.4701,8.6561,455071,0
2007-07-06,8.6432,8.6671,8.5612,8.6561,402266,0
2007-07-09,8.6432,8.6888,8.6308,8.6734,384066,0
2007-07-10,8.5775,8.621,8.4894,8.5218,511795,0
2007-07-11,8.4894,8.5309,8.4423,8.476,498060,0
2007-07-12,8.4975,8.5549,8.4975,8.5478,450606,0
2007-07-13,8.5368,8.6145,8.5145,8.5775,458988,0
2007-07-16,8.5549,8.5711,8.4825,8.4975,605627,0
2007-07-17,8.5145,8.5218,8.4423,8.476,464525,0
2007-07-18,8.4423,8.494,8.3873,8.494,798639,0
2007-07-19,8.4894,8.5251,8.4423,8.5029,478791,0
2007-07-20,8.476,8.4894,8.3471,8.3939,540867,0
2007-07-23,8.3873,8.4325,8.2911,8.359,685367,0
2007-07-24,8.3323,8.3323,7.9582,8.0579,1127232,0
2007-07-25,8.0519,8.1842,7.9849,8.1109,851981,0
2007-07-26,7.9976,8.0772,7.6787,8.0715,1105827,0
2007-07-27,8.1109,8.1109,7.8546,7.8737,698390,0
2007-07-30,7.879,7.9087,7.6309,7.8448,979706,0
2007-07-31,7.9039,8.0165,7.8847,7.897,676444,0
2007-08-01,7.8448,7.9153,7.7208,7.8448,660746,0
2007-08-02,7.9087,8.0913,7.8643,7.9705,493954,0
2007-08-03,7.9457,8.041,7.879,7.897,424730,0
2007-08-06,7.8546,7.9658,7.7532,7.9658,595993,0
2007-08-07,7.8914,8.0519,7.879,8.0519,518573,0
2007-08-08,7.9976,8.1636,7.9976,8.1041,434733,0
2007-08-09,7.879,7.9658,7.8448,7.8604,505368,0
2007-08-10,7.8086,7.8208,7.6563,7.7139,637736,0
2007-08-13,7.7973,7.9087,7.6899,7.7793,648793,0
2007-08-14,7.7793,7.7793,7.5785,7.6964,777057,0
2007-08-15,7.5455,7.6017,7.1704,7.2658,1116882,0
2007-08-16,7.2605,7.2658,6.1888,7.2658,2329207,0
2007-08-17,7.5455,7.7139,7.4221,7.6851,904067,0
2007-08-20,7.6851,7.9339,7.625,7.9339,695889,0
2007-08-21,7.9275,8.0679,7.8604,7.9393,1019305,0
2007-08-22,8.0973,8.0973,7.9393,7.9976,652007,0
2007-08-23,8.0913,8.0913,7.9582,8.0041,632557,0
2007-08-24,7.9767,8.0519,7.9767,8.0519,514114,0
2007-08-27,8.0519,8.0637,7.9275,7.9582,508222,0
2007-08-28,7.9705,7.9705,7.7686,7.8604,593137,0
2007-08-29,7.9658,8.0165,7.8546,8.0165,482893,0
2007-08-30,8.0165,8.0165,7.897,7.9393,412250,0
2007-08-31,8.0519,8.0519,7.9603,8.0284,398509,0
2007-09-04,8.0284,8.1296,7.9915,8.0637,478258,0
2007-09-05,8.0224,8.0469,7.8737,7.8737,591530,0
2007-09-06,7.9275,8.0224,7.9087,8.0165,448112,0
2007-09-07,7.9582,7.9582,7.8604,7.9153,453287,0
2007-09-10,7.9087,8.0165,7.8448,7.922,407082,0
2007-09-11,7.8604,7.9153,7.8448,7.897,493241,0
2007-09-12,7.8546,7.922,7.8208,7.8267,379601,0
2007-09-13,7.879,7.9393,7.838,7.8505,476473,0
2007-09-14,7.8325,7.8604,7.7973,7.8546,351014,0
2007-09-17,7.8325,7.8712,7.7208,7.8208,531102,0
2007-09-18,7.8737,8.0343,7.7314,8.0284,772418,0
2007-09-19,8.0519,8.1733,8.041,8.1475,831111,0
2007-09-20,8.1475,8.1526,8.0343,8.1176,651826,0
2007-09-21,8.1586,8.1878,8.0772,8.1842,504662,0
2007-09-24,8.2117,8.2117,8.1636,8.1979,563410,0
2007-09-25,8.1938,8.2592,8.1878,8.2419,629685,0
2007-09-26,8.254,8.2859,8.2176,8.2634,379255,0
2007-09-27,8.2592,8.3184,8.2176,8.3184,465594,0
2007-09-28,8.2634,8.3531,8.2305,8.3052,524280,0
2007-10-01,8.3471,8.3471,8.2634,8.3,587792,0
2007-10-02,8.2859,8.3184,8.2246,8.2756,463810,0
2007-10-03,8.2798,8.2798,8.1586,8.2357,378363,0
2007-10-04,8.2798,8.2798,8.1733,8.2117,433482,0
2007-10-05,8.2305,8.2798,8.2246,8.2634,385500,0
2007-10-08,8.2419,8.2592,8.1773,8.2117,383179,0
2007-10-09,8.1979,8.2419,8.1636,8.2246,459704,0
2007-10-10,8.2419,8.3323,8.2117,8.3323,579048,0
2007-10-11,8.1526,8.3761,8.0815,8.3,536941,0
2007-10-12,8.3249,8.3249,8.2419,8.2634,343926,0
2007-10-15,8.2756,8.2859,8.2176,8.2592,458988,0
2007-10-16,8.2592,8.2756,8.1773,8.2684,583686,0
2007-10-17,8.3184,8.3249,8.2305,8.3249,562276,0
2007-10-18,8.2936,8.3323,8.2634,8.3249,330027,0
2007-10-19,8.2756,8.2798,8.0679,8.2117,665914,0
2007-10-22,8.0715,8.2357,8.0041,8.2049,428669,0
2007-10-23,8.2936,8.2936,8.1878,8.2756,471484,0
2007-10-24,8.2592,8.2592,8.0866,8.254,418498,0
2007-10-25,8.2469,8.2469,8.1041,8.1842,431524,0
2007-10-26,8.1773,8.2592,8.1733,8.2419,387992,0
2007-10-29,8.2176,8.2756,8.2049,8.2357,430982,0
2007-10-30,8.1979,8.2305,8.1636,8.1842,396017,0
2007-10-31,8.1938,8.2469,8.1773,8.2176,367657,0
2007-11-01,8.1878,8.1938,8.041,8.0579,494845,0
2007-11-02,8.0772,8.0913,7.9393,7.9915,388892,0
2007-11-05,7.9705,8.1357,7.9153,8.1296,535445,0
2007-11-06,8.0913,8.1636,8.0637,8.1176,411366,0
2007-11-07,7.9582,8.0165,7.8643,7.879,505015,0
2007-11-08,7.9658,7.9658,7.748,7.8847,556034,0
2007-11-09,7.7314,7.879,7.555,7.7793,534627,0
2007-11-12,7.7208,7.7841,7.5785,7.5842,450784,0
2007-11-13,7.607,7.7581,7.607,7.7434,422948,0
2007-11-14,7.7906,7.8505,7.7532,7.7736,616505,0
2007-11-15,7.7532,7.7532,7.5003,7.5455,561390,0
2007-11-16,7.4614,7.6017,7.4614,7.5842,660389,0
2007-11-19,7.6017,7.6017,7.4549,7.4774,708958,0
2007-11-20,7.427,7.5785,7.2252,7.4003,685836,0
2007-11-21,7.2767,7.433,7.2767,7.3824,610161,0
2007-11-23,7.377,7.5003,7.377,7.4549,198368,0
2007-11-26,7.4058,7.5187,7.293,7.321,633134,0
2007-11-27,7.3102,7.4439,7.3102,7.433,991312,0
2007-11-28,7.4221,7.7581,7.4221,7.6787,1011808,0
2007-11-29,7.5895,7.6851,7.5895,7.6563,529843,0
2007-11-30,7.6899,7.8643,7.6899,7.838,619357,0
2007-12-03,7.8267,7.8325,7.7532,7.8086,412077,0
2007-12-04,7.7208,7.748,7.6563,7.7252,527134,0
2007-12-05,7.748,8.0108,7.748,7.8737,889795,0
2007-12-06,7.8086,7.9767,7.8086,7.9767,461483,0
2007-12-07,8.0165,8.0637,7.9705,8.0637,519293,0
2007-12-10,8.0772,8.1296,8.0343,8.1296,623813,0
2007-12-11,8.1236,8.1296,7.8847,7.922,641303,0
2007-12-12,8.0165,8.1176,7.9039,7.9522,845019,0
2007-12-13,7.9087,7.9087,7.748,7.8914,609728,0
2007-12-14,7.8505,7.8914,7.7736,7.8267,478704,0
2007-12-17,7.7532,7.8325,7.7023,7.7208,697346,0
2007-12-18,7.7252,7.7906,7.5895,7.6851,802740,0
2007-12-19,7.7023,7.7252,7.6181,7.6675,498952,0
2007-12-20,7.6787,7.7023,7.5505,7.6413,824100,0
2007-12-21,7.6524,7.8208,7.6458,7.7973,702027,0
2007-12-24,7.9153,8.0108,7.8914,7.9976,699959,0
2007-12-26,8.0165,8.0469,7.9393,8.041,748756,0
2007-12-27,7.922,7.9658,7.8151,7.8505,731564,0
2007-12-28,7.8712,7.9039,7.7793,7.8267,561632,0
2007-12-31,7.8604,7.8643,7.7376,7.8505,763720,0
2008-01-02,7.8505,7.9339,7.6787,7.7532,587974,0
2008-01-03,7.7252,7.9658,7.7252,7.9087,432809,0
2008-01-04,7.897,7.897,7.6612,7.6964,416340,0
2008-01-07,7.6964,7.7736,7.6413,7.7686,449962,0
2008-01-08,7.8448,7.922,7.7376,7.7736,555083,0
2008-01-09,7.7208,7.8208,7.6612,7.7906,619855,0
2008-01-10,7.7638,7.897,7.6675,7.897,484686,0
2008-01-11,7.8914,8.0108,7.8712,7.9658,555318,0
2008-01-14,7.9522,7.9705,7.8208,7.9457,518981,0
2008-01-15,7.8847,7.8914,7.7638,7.8151,509116,0
2008-01-16,7.7434,7.8151,7.6899,7.7638,614481,0
2008-01-17,7.7086,7.7736,7.5785,7.6726,571755,0
2008-01-18,7.5959,7.6524,7.4003,7.4614,576716,0
2008-01-22,6.9569,7.3372,6.8675,7.3372,826070,0
2008-01-23,7.3372,7.4669,7.1478,7.3877,665522,0
2008-01-24,7.4058,7.607,7.3662,7.5069,545155,0
2008-01-25,7.5242,7.5672,7.4614,7.555,391614,0
2008-01-28,7.5395,7.6138,7.4774,7.5344,448525,0
2008-01-29,7.5395,7.6309,7.5125,7.6138,467452,0
2008-01-30,7.5842,7.7086,7.4841,7.6309,548797,0
2008-01-31,7.5615,7.7793,7.5242,7.7252,497878,0
2008-02-01,7.6964,7.8737,7.6964,7.8267,425907,0
2008-02-04,7.7736,7.8267,7.7208,7.7376,300642,0
2008-02-05,7.7086,7.7314,7.5672,7.607,425141,0
2008-02-06,7.625,7.6458,7.5395,7.6181,415775,0
2008-02-07,7.5242,7.5785,7.433,7.5291,488343,0
2008-02-08,7.495,7.5291,7.3372,7.4378,508419,0
2008-02-11,7.3824,7.427,7.3265,7.4003,427289,0
2008-02-12,7.427,7.5344,7.4058,7.4549,416743,0
2008-02-13,7.4774,7.5242,7.2252,7.2989,870851,0
2008-02-14,7.3265,7.3265,6.9461,6.9461,1562997,0
2008-02-15,6.8165,7.1364,6.7664,7.1364,1263907,0
2008-02-19,7.1188,7.305,7.1132,7.2205,824680,0
2008-02-20,7.0526,7.3877,7.0526,7.3265,774840,0
2008-02-21,7.248,7.2767,7.176,7.2137,520431,0
2008-02-22,7.159,7.2767,7.159,7.2551,438853,0
2008-02-25,7.2252,7.3312,7.1857,7.321,418284,0
2008-02-26,7.237,7.427,7.2137,7.293,559778,0
2008-02-27,7.237,7.321,7.2252,7.2605,529653,0
2008-02-28,7.1543,7.2605,7.0635,7.102,653069,0
2008-02-29,7.0075,7.0902,6.8898,6.9285,958136,0
2008-03-03,6.9004,6.9004,6.8221,6.8731,548312,0
2008-03-04,6.7889,6.8451,6.6823,6.8334,697565,0
2008-03-05,6.8334,6.895,6.7715,6.8165,559361,0
2008-03-06,6.7326,6.7941,6.6597,6.6765,550137,0
2008-03-07,6.4127,6.7102,6.4076,6.6034,897028,0
2008-03-10,6.542,6.5868,6.4018,6.4805,679255,0
2008-03-11,6.5644,6.6652,6.4635,6.6204,879461,0
2008-03-12,6.5473,6.6487,6.4635,6.5087,474428,0
2008-03-13,6.3853,6.536,6.374,6.4692,755337,0
2008-03-14,6.5139,6.5586,6.2726,6.4298,772356,0
2008-03-17,6.2505,6.3626,6.2001,6.2955,930142,0
2008-03-18,6.4411,6.5249,6.3794,6.4855,731101,0
2008-03-19,6.5198,6.6487,6.4692,6.4745,775084,0
2008-03-20,6.424,6.6823,6.424,6.6652,753786,0
2008-03-24,6.6709,6.895,6.6709,6.8279,808626,0
2008-03-25,6.7889,6.8731,6.7889,6.8561,571376,0
2008-03-26,6.8,6.8279,6.7435,6.8,504478,0
2008-03-27,6.8165,6.8731,6.7605,6.8279,715338,0
2008-03-28,6.8115,6.8499,6.7326,6.7435,447572,0
2008-03-31,6.7158,6.8221,6.7158,6.7889,440441,0
2008-04-01,6.8165,6.9848,6.8165,6.9848,530611,0
2008-04-02,6.9514,7.0475,6.9285,7.0075,492526,0
2008-04-03,6.9514,7.0635,6.9229,7.0123,386567,0
2008-04-04,6.9807,7.0635,6.9807,6.9848,345916,0
2008-04-07,7.0075,7.0958,7.0075,7.0351,310748,0
2008-04-08,6.9848,6.9848,6.9345,6.9569,311463,0
2008-04-09,6.8782,6.8898,6.7548,6.7828,539446,0
2008-04-10,6.7435,6.8499,6.7385,6.7715,509116,0
2008-04-11,6.7268,6.7385,6.6538,6.6823,511265,0
2008-04-14,6.6597,6.6933,6.6267,6.6376,434029,0
2008-04-15,6.6597,6.6709,6.5814,6.6092,537348,0
2008-04-16,6.721,6.7435,6.6765,6.7268,822173,0
2008-04-17,6.6987,6.895,6.6933,6.7889,712341,0
2008-04-18,6.8616,6.9956,6.8616,6.9514,684010,0
2008-04-21,6.917,7.0123,6.917,6.9848,518619,0
2008-04-22,6.9744,7.0293,6.9004,6.9687,532264,0
2008-04-23,6.9461,7.0293,6.9345,7.0075,416463,0
2008-04-24,6.9807,7.0526,6.9514,7.0186,521307,0
2008-04-25,7.0232,7.0958,6.9897,7.0635,449349,0
2008-04-28,7.0351,7.1478,7.0351,7.1301,440007,0
2008-04-29,7.1188,7.1422,7.0526,7.102,459300,0
2008-04-30,7.0798,7.159,7.0635,7.1364,577101,0
2008-05-01,7.102,7.2658,7.102,7.2137,450773,0
2008-05-02,7.2551,7.2805,7.176,7.2137,355834,0
2008-05-05,7.1915,7.2311,7.159,7.1976,285348,0
2008-05-06,7.2137,7.2718,7.176,7.2551,524383,0
2008-05-07,7.248,7.288,7.1803,7.1857,442196,0
2008-05-08,7.1478,7.1704,7.0902,7.1301,444532,0
2008-05-09,7.0958,7.176,7.0902,7.0902,429099,0
2008-05-12,7.1132,7.2252,7.1077,7.2084,434323,0
2008-05-13,7.1976,7.2718,7.1704,7.2431,446606,0
2008-05-14,7.2205,7.2805,7.2205,7.248,596934,0
2008-05-15,7.2252,7.3435,7.2205,7.2989,603655,0
2008-05-16,7.2605,7.3545,7.2605,7.321,506368,0
2008-05-19,7.293,7.3662,7.293,7.3489,540099,0
2008-05-20,7.305,7.3372,7.2767,7.321,515414,0
2008-05-21,7.305,7.3877,7.2311,7.2605,675052,0
2008-05-22,7.2252,7.377,7.2205,7.3662,465359,0
2008-05-23,7.3102,7.3435,7.2605,7.2767,462979,0
2008-05-27,7.2658,7.321,7.2551,7.293,503700,0
2008-05-28,7.2989,7.305,7.1803,7.2989,488754,0
2008-05-29,7.2605,7.3716,7.2431,7.3435,467961,0
2008-05-30,7.3265,7.3662,7.3102,7.3312,498120,0
2008-06-02,7.3372,7.3606,7.2767,7.3489,368573,0
2008-06-03,7.3372,7.3545,7.288,7.2989,371145,0
2008-06-04,7.305,7.3606,7.288,7.3545,280933,0
2008-06-05,7.3372,7.4003,7.3157,7.3716,419067,0
2008-06-06,7.2989,7.3265,7.248,7.2718,382254,0
2008-06-09,7.2767,7.2767,7.176,7.2658,427229,0
2008-06-10,7.1478,7.1647,7.0635,7.0696,537495,0
2008-06-11,7.0186,7.0475,6.9345,6.9403,418054,0
2008-06-12,6.9514,7.0232,6.8675,6.8675,428138,0
2008-06-13,6.8675,6.9345,6.8616,6.8837,383993,0
2008-06-16,6.895,6.9807,6.8451,6.9687,428586,0
2008-06-17,7.0075,7.0186,6.8675,6.895,832340,0
2008-06-18,6.8451,6.917,6.8451,6.9054,798671,0
2008-06-19,6.8616,6.9229,6.8115,6.9119,593794,0
2008-06-20,6.8385,6.8385,6.7605,6.8221,555900,0
2008-06-23,6.7941,6.8115,6.7435,6.7494,392167,0
2008-06-24,6.721,6.8385,6.4971,6.8057,620519,0
2008-06-25,6.7778,6.8616,6.7778,6.7941,476115,0
2008-06-26,6.6312,6.6877,6.5586,6.6312,524738,0
2008-06-27,6.6204,6.6487,6.4805,6.5028,362472,0
2008-06-30,6.4745,6.4805,6.3401,6.3455,520914,0
2008-07-01,6.2057,6.329,6.2001,6.2616,550471,0
2008-07-02,6.2788,6.3455,6.1216,6.1272,421768,0
2008-07-03,6.1327,6.1834,6.043,6.1609,370691,0
2008-07-07,6.1382,6.2057,6.0042,6.1327,616777,0
2008-07-08,6.054,6.2393,6.054,6.2393,601828,0
2008-07-09,6.1944,6.2222,6.0936,6.1272,458049,0
2008-07-10,6.088,6.1552,6.0262,6.0768,549110,0
2008-07-11,5.9815,6.043,5.8861,5.9423,632086,0
2008-07-14,5.9532,6.0321,5.7291,5.7515,880519,0
2008-07-15,5.6785,5.7402,5.4317,5.634,1029449,0
2008-07-16,5.6672,5.8414,5.5498,5.8024,628572,0
2008-07-17,5.8691,6.0042,5.8134,5.9979,832277,0
2008-07-18,5.9979,6.0654,5.9701,6.0262,567849,0
2008-07-21,6.0093,6.1046,6.0093,6.0824,509924,0
2008-07-22,5.9647,6.1944,5.9647,6.1944,728322,0
2008-07-23,6.2332,6.2897,6.1663,6.2616,889455,0
2008-07-24,6.2285,6.2562,6.1439,6.2001,576752,0
2008-07-25,6.1439,6.1944,6.1327,6.1663,416530,0
2008-07-28,6.1552,6.1834,6.0262,6.054,497193,0
2008-07-29,6.0768,6.1496,5.9647,6.1496,507612,0
2008-07-30,6.1382,6.2449,6.1382,6.2169,510913,0
2008-07-31,6.1888,6.2616,6.1327,6.1439,486874,0
2008-08-01,6.1272,6.2285,6.1159,6.2001,345670,0
2008-08-04,6.2001,6.2001,6.1046,6.1103,280970,0
2008-08-05,6.1046,6.2726,6.1046,6.2726,480407,0
2008-08-06,6.2057,6.329,6.1888,6.318,359477,0
2008-08-07,6.1944,6.2169,6.071,6.0768,476975,0
2008-08-08,6.0601,6.2616,6.0488,6.2505,283466,0
2008-08-11,6.2057,6.3455,6.2057,6.2562,439942,0
2008-08-12,6.2616,6.2788,6.1327,6.1552,443648,0
2008-08-13,6.0654,6.1775,6.0654,6.1663,439076,0
2008-08-14,6.1775,6.2393,6.1327,6.1888,304686,0
2008-08-15,6.2111,6.2562,6.1552,6.2505,317543,0
2008-08-18,6.1944,6.2222,6.1216,6.1663,521998,0
2008-08-19,6.1439,6.1775,6.0654,6.1327,684671,0
2008-08-20,6.1216,6.1663,6.1046,6.1439,596829,0
2008-08-21,6.1159,6.1327,6.0654,6.0992,1167921,0
2008-08-22,6.1496,6.2057,6.088,6.1439,578844,0
2008-08-25,6.0824,6.1046,5.9701,6.0206,574738,0
2008-08-26,6.0042,6.0768,5.8579,6.0654,698669,0
2008-08-27,6.0321,6.088,6.0093,6.0488,469735,0
2008-08-28,6.088,6.1609,6.0206,6.1272,669621,0
2008-08-29,6.0824,6.1272,6.0654,6.0824,403836,0
2008-09-02,6.1663,6.1723,6.0321,6.0768,444394,0
2008-09-03,6.043,6.1046,6.043,6.1046,471979,0
2008-09-04,6.0042,6.0321,5.9309,5.9589,548648,0
2008-09-05,5.9143,5.9366,5.8468,5.9366,523067,0
2008-09-08,6.054,6.071,5.9027,5.9701,431633,0
2008-09-09,6.043,6.043,5.7232,5.7402,563689,0
2008-09-10,5.7515,5.8075,5.7291,5.7402,549428,0
2008-09-11,5.7013,5.7179,5.634,5.6508,586772,0
2008-09-12,5.5498,5.7065,5.5498,5.6621,653604,0
2008-09-15,5.4939,5.6508,5.4092,5.4317,1106248,0
2008-09-16,4.9277,5.3028,4.7088,5.157,1779273,0
2008-09-17,5.0341,5.0958,4.5517,4.636,1732443,0
2008-09-18,4.5688,5.0844,4.4116,5.0341,1743445,0
2008-09-19,5.1853,5.5498,5.1853,5.5271,1097721,0
2008-09-22,5.5216,5.5327,5.0452,5.1346,786710,0
2008-09-23,4.9277,5.1235,4.8327,4.9165,938058,0
2008-09-24,4.8604,5.0395,4.8604,4.9834,861039,0
2008-09-25,5.0004,5.2692,4.9782,5.2296,1129048,0
2008-09-26,4.9719,5.2251,4.8879,5.157,1003832,0
2008-09-29,4.9892,5.0059,4.3219,4.6471,1260358,0
2008-09-30,4.5463,4.8995,4.5463,4.8435,780987,0
2008-10-01,4.8156,5.0283,4.7703,5.0283,451162,0
2008-10-02,4.9388,5.0115,4.6638,4.6975,755056,0
2008-10-03,4.7539,4.9892,4.5574,4.5972,1154364,0
2008-10-06,4.4847,4.4847,3.6718,4.1092,2069057,0
2008-10-07,4.1257,4.1257,3.5708,3.5991,1517661,0
2008-10-08,3.3633,3.5879,2.5618,3.3633,2804335,0
2008-10-09,3.1955,3.3582,2.5229,2.859,2269523,0
2008-10-10,2.4668,2.859,2.2983,2.8083,3489629,0
2008-10-13,3.0833,3.6436,3.0833,3.5764,1702693,0
2008-10-14,3.8679,4.0866,3.6326,3.7336,2127265,0
2008-10-15,3.6938,3.7336,3.4253,3.4698,1157512,0
2008-10-16,3.4754,3.6213,3.223,3.6046,871791,0
2008-10-17,3.5822,3.9355,3.4869,3.7167,1072712,0
2008-10-20,3.756,4.0086,3.7051,3.9633,1099299,0
2008-10-21,3.7896,3.9465,3.7896,3.8286,902060,0
2008-10-22,3.9244,3.9244,3.5935,3.7112,922565,0
2008-10-23,3.6436,3.7838,3.526,3.7838,1023401,0
2008-10-24,3.4422,3.7222,3.223,3.7222,857162,0
2008-10-27,3.4754,3.6888,3.4422,3.6718,1404757,0
2008-10-28,3.6888,3.7001,3.2066,3.6046,1251188,0
2008-10-29,3.5146,3.7001,3.4869,3.6159,763724,0
2008-10-30,3.6213,3.7781,3.6159,3.7781,660511,0
2008-10-31,3.773,3.9244,3.7616,3.8905,543540,0
2008-11-03,3.9465,3.9914,3.8627,3.8679,597108,0
2008-11-04,4.0923,4.0923,3.8118,3.896,1076973,0
2008-11-05,3.8679,3.9017,3.7391,3.7391,646228,0
2008-11-06,3.7001,3.7278,3.5879,3.6549,464122,0
2008-11-07,3.6493,3.756,3.6046,3.7278,578216,0
2008-11-10,3.6938,3.7001,3.4422,3.5146,592079,0
2008-11-11,3.3633,3.4422,3.3129,3.3916,763252,0
2008-11-12,3.2512,3.3185,3.117,3.162,889652,0
2008-11-13,3.1057,3.2574,2.8532,3.2292,1329364,0
2008-11-14,3.139,3.3298,3.0888,3.3075,840941,0
2008-11-17,3.1955,3.1955,2.96,3.0719,921075,0
2008-11-18,3.0101,3.1113,2.8923,3.0551,871325,0
2008-11-19,2.9151,2.971,2.7245,2.7357,1313059,0
2008-11-20,2.6069,2.7184,2.4387,2.4831,2090738,0
2008-11-21,2.4831,2.5844,2.3319,2.4831,2249365,0
2008-11-24,2.5229,2.8029,2.5061,2.7073,1725656,0
2008-11-25,2.9823,2.9823,2.6795,2.7471,1189471,0
2008-11-26,2.629,2.9371,2.6006,2.859,1023619,0
2008-11-28,2.7639,3.044,2.758,3.0273,557320,0
2008-12-01,2.8253,2.859,2.7184,2.7301,1228825,0
2008-12-02,2.6629,2.7862,2.6006,2.7803,1452012,0
2008-12-03,2.6177,2.971,2.5897,2.8872,1326987,0
2008-12-04,2.7357,2.859,2.7017,2.7357,969381,0
2008-12-05,2.5957,2.8478,2.5897,2.8478,1045678,0
2008-12-08,2.8759,3.0385,2.8759,2.971,1410658,0
2008-12-09,2.859,3.0158,2.859,2.9263,1006859,0
2008-12-10,2.9263,3.0497,2.9151,2.9766,1039580,0
2008-12-11,2.9766,3.0214,2.859,2.8701,851683,0
2008-12-12,2.7357,2.9371,2.6908,2.9371,862883,0
2008-12-15,2.8701,2.9095,2.8029,2.8814,1071875,0
2008-12-16,2.8306,3.0385,2.8197,3.0385,1113412,0
2008-12-17,2.971,3.0608,2.9656,3.0214,1097588,0
2008-12-18,3.0214,3.1335,2.9992,3.0497,1286963,0
2008-12-19,3.0719,3.2292,3.0664,3.1842,1073381,0
2008-12-22,3.1784,3.223,3.1057,3.162,1056314,0
2008-12-23,3.2178,3.2512,3.1732,3.2292,1012942,0
2008-12-24,3.2512,3.3916,3.2512,3.369,544207,0
2008-12-26,3.3129,3.4422,3.3129,3.4309,581284,0
2008-12-29,3.4195,3.4195,3.1955,3.2796,1316834,0
2008-12-30,3.285,3.4309,3.223,3.4142,1496556,0
2008-12-31,3.3633,3.5317,3.3633,3.5032,1353825,0
2009-01-02,3.5032,3.7167,3.5032,3.7051,653351,0
2009-01-05,3.6436,3.7953,3.6382,3.7278,1184962,0
2009-01-06,3.756,3.8737,3.7001,3.8566,1550930,0
2009-01-07,3.7278,3.8566,3.7001,3.7896,1054390,0
2009-01-08,3.6828,3.8679,3.6549,3.8174,1195529,0
2009-01-09,3.8006,3.8627,3.7051,3.8064,1038417,0
2009-01-12,3.7391,3.8118,3.7391,3.7671,763186,0
2009-01-13,3.7278,3.7616,3.6549,3.6664,883518,0
2009-01-14,3.6046,3.6046,3.4474,3.4869,773582,0
2009-01-15,3.4698,3.4869,3.2512,3.4359,1013273,0
2009-01-16,3.4754,3.5486,3.4359,3.5486,784590,0
2009-01-20,3.5317,3.5317,3.3355,3.3633,842915,0
2009-01-21,3.3863,3.4982,3.3355,3.4698,799372,0
2009-01-22,3.4422,3.4474,3.3521,3.3747,572903,0
2009-01-23,3.3863,3.4644,3.285,3.4422,560354,0
2009-01-26,3.5032,3.6102,3.4754,3.5822,1244441,0
2009-01-27,3.5656,3.6772,3.5541,3.6382,831924,0
2009-01-28,3.7001,3.7896,3.6888,3.7616,903117,0
2009-01-29,3.7278,3.7278,3.6213,3.6772,1050955,0
2009-01-30,3.6213,3.6888,3.5486,3.5764,629996,0
2009-02-02,3.5486,3.5486,3.4309,3.4534,1156912,0
2009-02-03,3.4309,3.6326,3.4253,3.6159,675864,0
2009-02-04,3.5764,3.6828,3.5541,3.6326,610033,0
2009-02-05,3.5426,3.5935,3.369,3.5486,826165,0
2009-02-06,3.5594,3.6828,3.5426,3.6718,895295,0
2009-02-09,3.6828,3.7391,3.6718,3.7167,836150,0
2009-02-10,3.6493,3.7001,3.5486,3.6159,922939,0
2009-02-11,3.9017,3.9017,3.5594,3.6046,755376,0
2009-02-12,3.5594,3.5879,3.3582,3.5317,1132684,0
2009-02-13,3.5879,3.5935,3.4923,3.5032,614550,0
2009-02-17,3.2009,3.397,3.2009,3.3298,939581,0
2009-02-18,3.3185,3.4029,3.2626,3.2963,1206707,0
2009-02-19,3.3018,3.3916,3.1561,3.2066,998436,0
2009-02-20,3.0273,3.0947,2.859,3.0551,1975753,0
2009-02-23,3.0385,3.0997,2.7976,2.8646,1259873,0
2009-02-24,2.8083,3.0385,2.8083,3.0101,1185618,0
2009-02-25,3.0101,3.1113,2.9485,3.0551,904326,0
2009-02-26,3.139,3.2122,3.0273,3.0551,640685,0
2009-02-27,2.9428,3.0214,2.8478,2.9823,733967,0
2009-03-02,2.8029,2.859,2.5897,2.7357,1853670,0
2009-03-03,2.6967,2.7412,2.6069,2.6908,1409603,0
2009-03-04,2.6629,3.3633,2.6457,2.8253,1879586,0
2009-03-05,2.8416,2.8416,2.5731,2.629,1224835,0
2009-03-06,2.6069,2.6569,2.2425,2.5229,2497662,0
2009-03-09,2.3881,2.4608,2.3319,2.4052,1207040,0
2009-03-10,2.4215,2.6405,2.4103,2.6405,1110067,0
2009-03-11,2.6405,2.7916,2.6348,2.7245,1094150,0
2009-03-12,2.9263,2.971,2.6908,2.971,1055582,0
2009-03-13,2.9823,3.0385,2.9428,3.0214,618810,0
2009-03-16,3.1057,3.1278,3.005,3.0158,645504,0
2009-03-17,3.005,3.1227,3.005,3.1227,526499,0
2009-03-18,3.0273,3.223,3.0273,3.1732,828977,0
2009-03-19,3.2122,3.2403,3.117,3.1732,678641,0
2009-03-20,3.1898,3.1955,3.0997,3.1278,691891,0
2009-03-23,3.2292,3.3633,3.2292,3.3521,1159392,0
2009-03-24,3.3466,3.3916,3.2796,3.3185,1455996,0
2009-03-25,3.3129,3.3633,3.2066,3.3298,742354,0
2009-03-26,3.3129,3.3747,3.3018,3.3633,752105,0
2009-03-27,3.2574,3.3075,3.223,3.2626,693134,0
2009-03-30,3.1955,3.1955,3.0608,3.1278,723690,0
2009-03-31,3.1955,3.2574,3.139,3.1898,663420,0
2009-04-01,3.139,3.2963,3.0833,3.2796,539838,0
2009-04-02,3.3129,3.3916,3.3129,3.3521,1173993,0
2009-04-03,3.285,3.3863,3.285,3.3413,669219,0
2009-04-06,3.3075,3.3582,3.2574,3.3582,554179,0
2009-04-07,3.2738,3.3355,3.2455,3.3355,703424,0
2009-04-08,3.3129,3.3241,3.223,3.3075,588888,0
2009-04-09,3.3298,3.4534,3.3298,3.4422,902132,0
2009-04-13,3.4422,3.481,3.3863,3.4142,652831,0
2009-04-14,3.4142,3.4644,3.3803,3.4142,965057,0
2009-04-15,3.4309,3.4474,3.397,3.4422,880306,0
2009-04-16,3.4698,3.5656,3.4534,3.5426,1249794,0
2009-04-17,3.526,3.6159,3.5146,3.6159,847277,0
2009-04-20,3.5656,3.5656,3.4142,3.4474,959963,0
2009-04-21,3.3916,3.526,3.3863,3.4586,1225508,0
2009-04-22,3.4309,3.5032,3.4195,3.4644,1076727,0
2009-04-23,3.5374,3.5374,3.4534,3.5374,935221,0
2009-04-24,3.5594,3.6382,3.5146,3.5204,963987,0
2009-04-27,3.4869,3.5594,3.4754,3.5594,1314230,0
2009-04-28,3.5374,3.5879,3.4982,3.5879,1054350,0
2009-04-29,3.6326,3.7167,3.6102,3.6606,1202501,0
2009-04-30,3.7501,3.756,3.6436,3.6718,1596605,0
2009-05-01,3.6772,3.7391,3.6718,3.7336,1492568,0
2009-05-04,3.756,3.8679,3.7449,3.84,1060256,0
2009-05-05,3.8118,3.8513,3.7896,3.8174,680681,0
2009-05-06,3.84,3.9517,3.8233,3.9355,1064028,0
2009-05-07,3.9577,3.9856,3.8454,3.8679,901752,0
2009-05-08,3.9073,3.9802,3.896,3.9465,851049,0
2009-05-11,3.9187,3.9244,3.8118,3.8679,892976,0
2009-05-12,3.84,3.8905,3.8174,3.8737,854383,0
2009-05-13,3.7896,3.8064,3.6772,3.6828,753087,0
2009-05-14,3.7391,3.7896,3.6938,3.7671,593756,0
2009-05-15,3.7953,3.8905,3.7616,3.8118,924635,0
2009-05-18,3.8679,4.0021,3.8679,3.9856,766498,0
2009-05-19,3.9802,4.053,3.9688,3.9914,798845,0
2009-05-20,4.0809,4.1762,3.9802,4.0021,1172088,0
2009-05-21,3.997,4.0307,3.9129,3.9688,950647,0
2009-05-22,3.9633,4.0982,3.9465,4.0982,749317,0
2009-05-26,4.0982,4.2996,4.0752,4.2045,1199094,0
2009-05-27,4.2548,4.2716,4.1033,4.1426,858487,0
2009-05-28,4.1762,4.1818,4.0307,4.1537,974919,0
2009-05-29,4.1537,4.1537,4.064,4.1033,754939,0
2009-06-01,4.1818,4.2883,4.1762,4.2045,1203281,0
2009-06-02,4.2157,4.2548,4.2045,4.2325,1069513,0
2009-06-03,4.2157,4.2325,4.1932,4.2157,1054145,0
2009-06-04,4.2269,4.3165,4.2157,4.2433,1280659,0
2009-06-05,4.2831,4.3444,4.2384,4.3274,948188,0
2009-06-08,4.2772,4.2772,4.1818,4.2045,1214347,0
2009-06-09,4.2384,4.2883,4.1708,4.2495,885613,0
2009-06-10,4.266,4.2772,4.1537,4.1875,897764,0
2009-06-11,4.221,4.3391,4.2097,4.3053,813360,0
2009-06-12,4.3274,4.3945,4.3053,4.3444,842725,0
2009-06-15,4.3334,4.3334,4.0982,4.1595,936141,0
2009-06-16,4.2097,4.2548,4.064,4.1199,1130963,0
2009-06-17,4.1146,4.1595,4.064,4.1371,832029,0
2009-06-18,4.1485,4.2941,4.1485,4.221,846496,0
2009-06-19,4.3107,4.3616,4.1537,4.2325,1225199,0
2009-06-22,4.1986,4.1986,3.9577,3.9633,855243,0
2009-06-23,3.9856,4.0752,3.9633,4.064,631497,0
2009-06-24,4.1485,4.2325,4.0982,4.1595,704044,0
2009-06-25,4.1426,4.1986,4.1146,4.1371,920492,0
2009-06-26,4.1199,4.1649,4.0982,4.1146,700378,0
2009-06-29,4.1485,4.1875,4.1092,4.1875,634660,0
2009-06-30,4.2097,4.2495,4.1199,4.2495,735985,0
2009-07-01,4.2495,4.2831,4.2097,4.2384,808033,0
2009-07-02,4.1485,4.1485,4.0474,4.0809,869693,0
2009-07-06,4.036,4.0585,4.0086,4.053,513991,0
2009-07-07,4.0307,4.0307,3.9408,3.9856,587966,0
2009-07-08,3.9577,3.9688,3.8118,3.8454,883044,0
2009-07-09,3.8454,4.0696,3.8454,3.9073,722262,0
2009-07-10,3.8905,3.9244,3.8566,3.8905,669101,0
2009-07-13,3.9355,4.0307,3.896,3.9746,721319,0
2009-07-14,4.0198,4.042,3.9688,4.036,492855,0
2009-07-15,4.0585,4.1371,4.0585,4.1257,666376,0
2009-07-16,4.1986,4.2548,4.1537,4.2384,886223,0
2009-07-17,4.2831,4.2996,4.2269,4.2495,855804,0
2009-07-20,4.2941,4.3219,4.266,4.2941,700122,0
2009-07-21,4.3165,4.3444,4.266,4.266,787983,0
2009-07-22,4.2772,4.3274,4.2097,4.2883,524505,0
2009-07-23,4.3219,4.4285,4.2996,4.3504,815531,0
2009-07-24,4.3667,4.4008,4.2996,4.4008,828155,0
2009-07-27,4.3785,4.4008,4.3165,4.3901,622966,0
2009-07-28,4.3725,4.3901,4.3391,4.3785,615891,0
2009-07-29,4.3785,4.3785,4.3165,4.3504,540764,0
2009-07-30,4.3836,4.4564,4.3836,4.4116,644348,0
2009-07-31,4.3785,4.4513,4.3785,4.4285,527894,0
2009-08-03,4.4399,4.5407,4.4342,4.5348,881721,0
2009-08-04,4.4902,4.5463,4.4679,4.5123,791913,0
2009-08-05,4.5463,4.5908,4.4734,4.5463,654793,0
2009-08-06,4.5237,4.5463,4.4399,4.4564,610735,0
2009-08-07,4.4679,4.5631,4.4679,4.5297,557996,0
2009-08-10,4.4958,4.5297,4.4679,4.5297,523813,0
2009-08-11,4.4789,4.5184,4.4342,4.4734,698930,0
2009-08-12,4.4625,4.5574,4.4564,4.5574,705088,0
2009-08-13,4.5908,4.6081,4.5348,4.5908,540313,0
2009-08-14,4.5972,4.6081,4.5184,4.5297,940163,0
2009-08-17,4.4679,4.4679,4.3552,4.3616,753855,0
2009-08-18,4.4062,4.4564,4.3945,4.4399,655913,0
2009-08-19,4.4116,4.5237,4.4062,4.4958,651449,0
2009-08-20,4.5123,4.5297,4.4625,4.4958,466823,0
2009-08-21,4.5297,4.5688,4.5071,4.5517,662438,0
2009-08-24,4.5631,4.6081,4.5071,4.5184,794338,0
2009-08-25,4.5631,4.5799,4.5297,4.5407,642303,0
2009-08-26,4.4958,4.5799,4.4958,4.5631,643312,0
2009-08-27,4.5631,4.5631,4.4958,4.5463,553485,0
2009-08-28,4.5688,4.5799,4.5297,4.5688,617626,0
2009-08-31,4.5012,4.5799,4.5012,4.5123,523464,0
2009-09-01,4.4958,4.5348,4.4177,4.4399,852631,0
2009-09-02,4.4008,4.4734,4.3785,4.4679,683450,0
2009-09-03,4.4342,4.4902,4.4342,4.4679,586294,0
2009-09-04,4.4342,4.5631,4.4342,4.5631,607085,0
2009-09-08,4.5407,4.5746,4.5123,4.5517,564382,0
2009-09-09,4.5184,4.5746,4.5071,4.5746,596155,0
2009-09-10,4.5858,4.6304,4.5746,4.6194,554800,0
2009-09-11,4.6638,4.6638,4.5972,4.6081,565572,0
2009-09-14,4.5908,4.675,4.5799,4.6638,597736,0
2009-09-15,4.6638,4.7369,4.6528,4.7369,609180,0
2009-09-16,4.7651,4.8604,4.7369,4.7984,852017,0
2009-09-17,4.7874,4.8435,4.7651,4.7874,795603,0
2009-09-18,4.821,4.8263,4.7539,4.7762,696552,0
2009-09-21,4.7479,4.793,4.7088,4.7539,492226,0
2009-09-22,4.7593,4.8156,4.7479,4.7762,514422,0
2009-09-23,4.7874,4.8327,4.7651,4.7816,544500,0
2009-09-24,4.7984,4.7984,4.6696,4.6922,632193,0
2009-09-25,4.675,4.7426,4.6638,4.7088,869184,0
2009-09-28,4.7593,4.7874,4.7312,4.7539,629841,0
2009-09-29,4.6696,4.793,4.6696,4.7593,575053,0
2009-09-30,4.7593,4.8156,4.726,4.8156,755922,0
2009-10-01,4.793,4.8097,4.6863,4.6922,611633,0
2009-10-02,4.6471,4.6471,4.3901,4.5908,1071191,0
2009-10-05,4.6246,4.793,4.6194,4.7762,734467,0
2009-10-06,4.8097,4.8714,4.7539,4.8714,1176096,0
2009-10-07,4.821,4.8435,4.7816,4.8372,585774,0
2009-10-08,4.8327,4.8768,4.8263,4.8435,543937,0
2009-10-09,4.821,4.8327,4.7816,4.8156,644802,0
2009-10-12,4.8043,4.8604,4.7984,4.8156,519940,0
2009-10-13,4.7984,4.8372,4.7816,4.8372,449939,0
2009-10-14,4.8491,4.8939,4.8372,4.8879,703284,0
2009-10-15,4.8548,4.9049,4.8372,4.8768,590625,0
2009-10-16,4.8768,4.9443,4.8491,4.9443,742912,0
2009-10-19,4.9892,5.0565,4.9608,5.0115,890878,0
2009-10-20,5.0452,5.051,4.9892,5.051,652563,0
2009-10-21,5.0452,5.0785,4.967,4.9719,780107,0
2009-10-22,4.967,5.0059,4.9328,4.95,726290,0
2009-10-23,4.9782,4.9782,4.8548,4.8714,617632,0
2009-10-26,4.9049,4.9443,4.8263,4.8548,659180,0
2009-10-27,4.8372,4.8604,4.8043,4.8435,643268,0
2009-10-28,4.821,4.8372,4.636,4.6415,779592,0
2009-10-29,4.5071,4.7816,4.4958,4.7369,604772,0
2009-10-30,4.6863,4.7146,4.5407,4.5574,883929,0
2009-11-02,4.5574,4.7031,4.5517,4.5972,943838,0
2009-11-03,4.5348,4.5463,4.3667,4.5012,1600286,0
2009-11-04,4.5297,4.6081,4.5184,4.5688,921467,0
2009-11-05,4.5799,4.6471,4.5799,4.6471,843064,0
2009-11-06,4.6471,4.6471,4.5972,4.6194,635722,0
2009-11-09,4.6471,4.6863,4.6415,4.6696,1024938,0
2009-11-10,4.6638,4.7088,4.636,4.6863,905182,0
2009-11-11,4.7197,4.8372,4.7197,4.8327,1647431,0
2009-11-12,4.8156,4.8435,4.7703,4.7762,990287,0
2009-11-13,4.793,4.8097,4.7426,4.7816,1104099,0
2009-11-16,4.8327,4.8327,4.7762,4.7984,1190814,0
2009-11-17,4.7984,4.8714,4.7762,4.8714,959919,0
2009-11-18,4.8604,4.9277,4.8372,4.9106,876373,0
2009-11-19,4.8879,4.8879,4.7197,4.7984,1318988,0
2009-11-20,4.7816,4.7984,4.7146,4.7539,1169306,0
2009-11-23,4.7984,4.8263,4.7703,4.7874,975531,0
2009-11-24,4.7874,4.821,4.7651,4.7874,535620,0
2009-11-25,4.793,4.8435,4.793,4.8372,492145,0
2009-11-27,4.7874,4.8156,4.7479,4.793,279803,0
2009-11-30,4.7874,4.8435,4.7762,4.8097,681828,0
2009-12-01,4.8043,4.8768,4.8043,4.8548,739482,0
2009-12-02,4.8435,4.8768,4.8435,4.8604,684326,0
2009-12-03,4.8435,4.8714,4.8327,4.8327,597297,0
2009-12-04,4.8604,4.8879,4.8043,4.8263,571359,0
2009-12-07,4.8156,4.8604,4.8043,4.8097,606297,0
2009-12-08,4.8043,4.8768,4.7539,4.8491,819110,0
2009-12-09,4.8435,4.9049,4.8263,4.9049,851181,0
2009-12-10,4.9049,4.9165,4.8827,4.8939,900691,0
2009-12-11,4.9049,4.9277,4.8263,4.8655,1068541,0
2009-12-14,4.8768,4.9049,4.8604,4.8827,786952,0
2009-12-15,4.8604,4.9106,4.6922,4.8827,968117,0
2009-12-16,4.8995,4.9106,4.8714,4.8939,927052,0
2009-12-17,4.8714,4.8714,4.8097,4.8655,827146,0
2009-12-18,4.8604,4.8879,4.821,4.8879,790697,0
2009-12-21,4.9328,4.9328,4.8768,4.8995,792007,0
2009-12-22,4.8714,4.9049,4.8714,4.8939,834414,0
2009-12-23,4.8827,4.9608,4.8827,4.9608,756195,0
2009-12-24,4.9608,4.9892,4.9388,4.9608,342168,0
2009-12-28,4.9608,4.9834,4.9049,4.9106,687829,0
2009-12-29,4.8827,4.9277,4.8827,4.8879,746265,0
2009-12-30,4.8435,4.9106,4.8435,4.8768,796001,0
2009-12-31,4.8714,4.9106,4.8604,4.9106,827721,0
2010-01-04,4.9165,4.9892,4.9165,4.9782,981025,0
2010-01-05,4.9946,5.0059,4.9556,4.9946,647634,0
2010-01-06,5.0004,5.0228,4.9892,4.9946,819184,0
2010-01-07,5.0171,5.0395,4.9834,5.0395,924334,0
2010-01-08,5.0228,5.0341,5.0059,5.0341,925598,0
2010-01-11,5.0395,5.0452,5.0059,5.0452,1095020,0
2010-01-12,5.0341,5.0565,5.0004,5.0341,782094,0
2010-01-13,5.0621,5.0621,5.0059,5.0341,897839,0
2010-01-14,5.0341,5.0732,5.0283,5.0565,763220,0
2010-01-15,5.0565,5.0732,4.9892,5.0115,735388,0
2010-01-19,5.0228,5.0565,5.0115,5.0452,806748,0
2010-01-20,5.0171,5.0452,5.0004,5.0395,893822,0
2010-01-21,5.0228,5.0395,4.8879,4.9443,1110230,0
2010-01-22,4.9328,4.9443,4.793,4.8043,857690,0
2010-01-25,4.8327,4.8604,4.7984,4.8327,850785,0
2010-01-26,4.8097,4.8548,4.8043,4.8435,843412,0
2010-01-27,4.821,4.8491,4.7651,4.8491,773804,0
2010-01-28,4.8435,4.8655,4.7312,4.7984,1012028,0
2010-01-29,4.8043,4.8327,4.7426,4.7539,797858,0
2010-02-01,4.8043,4.8097,4.7593,4.7984,660453,0
2010-02-02,4.8097,4.8827,4.793,4.8768,901258,0
2010-02-03,4.8655,4.8939,4.8491,4.8939,717666,0
2010-02-04,4.8491,4.8714,4.7369,4.7539,1263715,0
2010-02-05,4.7539,4.7539,4.4342,4.6246,1943733,0
2010-02-08,4.5972,4.6471,4.5631,4.5631,833583,0
2010-02-09,4.6022,4.636,4.5688,4.6137,836515,0
2010-02-10,4.6304,4.6584,4.5972,4.6194,786184,0
2010-02-11,4.6246,4.6975,4.6081,4.6863,541810,0
2010-02-12,4.6975,4.7031,4.6246,4.6812,611346,0
2010-02-16,4.7197,4.7651,4.675,4.7539,883141,0
2010-02-17,4.7816,4.8097,4.7479,4.7762,860524,0
2010-02-18,4.7816,4.8156,4.7762,4.7762,802880,0
2010-02-19,4.7651,4.8548,4.7651,4.8372,957578,0
2010-02-22,4.8491,4.8548,4.8156,4.8327,682492,0
2010-02-23,4.8263,4.8604,4.7984,4.8548,1070486,0
2010-02-24,4.8714,4.8714,4.821,4.8655,780078,0
2010-02-25,4.8604,4.8604,4.7984,4.8548,595345,0
2010-02-26,4.821,4.9049,4.821,4.9049,819374,0
2010-03-01,4.9106,4.95,4.9049,4.9328,625403,0
2010-03-02,4.9388,4.9719,4.9217,4.95,634552,0
2010-03-03,4.9608,4.9782,4.9217,4.9328,700538,0
2010-03-04,4.9328,4.9608,4.9217,4.9556,834225,0
2010-03-05,4.9719,5.0115,4.967,5.0004,575239,0
2010-03-08,5.0171,5.0283,4.9892,5.0228,590117,0
2010-03-09,4.9946,5.0341,4.9719,5.0341,569768,0
2010-03-10,5.0171,5.0395,5.0059,5.0283,680084,0
2010-03-11,4.9946,5.0452,4.9946,5.0395,774473,0
2010-03-12,5.0341,5.0732,5.0341,5.0732,824791,0
2010-03-15,5.0677,5.0677,5.0283,5.0452,604959,0
2010-03-16,5.051,5.0732,5.0452,5.0621,617880,0
2010-03-17,5.0677,5.157,5.0677,5.1294,1046953,0
2010-03-18,5.1235,5.1457,5.0785,5.0958,971124,0
2010-03-19,5.0844,5.1123,5.0621,5.0902,664757,0
2010-03-22,5.107,5.107,5.0452,5.0732,572961,0
2010-03-23,5.0621,5.1235,5.0621,5.1012,756731,0
2010-03-24,5.0958,5.1516,5.0785,5.118,764602,0
2010-03-25,5.1346,5.1631,5.1123,5.118,784177,0
2010-03-26,5.118,5.1516,5.107,5.1294,696609,0
2010-03-29,5.1294,5.141,5.118,5.1294,595262,0
2010-03-30,5.1294,5.1516,5.118,5.118,494025,0
2010-03-31,5.1123,5.1294,5.107,5.1294,666134,0
2010-04-01,5.1294,5.157,5.1235,5.157,579488,0
2010-04-05,5.157,5.2139,5.141,5.2139,743912,0
2010-04-06,5.2139,5.2139,5.1687,5.191,862856,0
2010-04-07,5.191,5.2024,5.1457,5.1631,862568,0
2010-04-08,5.1346,5.191,5.1123,5.1853,596151,0
2010-04-09,5.157,5.1853,5.1457,5.157,724039,0
2010-04-12,5.157,5.2077,5.157,5.1853,730934,0
2010-04-13,5.1853,5.2251,5.1687,5.2251,1120201,0
2010-04-14,5.2251,5.2528,5.2185,5.2296,649651,0
2010-04-15,5.2185,5.2528,5.2024,5.2185,631654,0
2010-04-16,5.2139,5.2139,5.1235,5.1346,939985,0
2010-04-19,5.1012,5.1631,5.0844,5.1294,988132,0
2010-04-20,5.1516,5.2185,5.1457,5.2139,747693,0
2010-04-21,5.2077,5.2185,5.1631,5.2139,751749,0
2010-04-22,5.1796,5.1853,5.141,5.1796,618888,0
2010-04-23,5.1831,5.2052,5.1715,5.188,707276,0
2010-04-26,5.2024,5.2251,5.1853,5.2024,688069,0
2010-04-27,5.1964,5.2139,5.1235,5.1235,714419,0
2010-04-28,5.141,5.1631,5.1012,5.141,691419,0
2010-04-29,5.1631,5.2139,5.157,5.2077,609518,0
2010-04-30,5.2024,5.2077,5.1687,5.1796,572626,0
2010-05-03,5.1853,5.2139,5.1742,5.2024,621358,0
2010-05-04,5.1687,5.1687,5.107,5.107,860451,0
2010-05-05,5.0958,5.0958,4.7426,4.9719,1975597,0
2010-05-06,4.9443,4.95,2.7976,4.675,3886773,0
2010-05-07,4.6471,4.821,4.5237,4.6922,1652899,0
2010-05-10,4.8097,4.9106,4.7984,4.8372,966865,0
2010-05-11,4.793,4.8995,4.7816,4.8097,844564,0
2010-05-12,4.8372,4.9277,4.8263,4.9277,692886,0
2010-05-13,4.9217,4.9217,4.8548,4.8548,543022,0
2010-05-14,4.8491,4.8491,4.7369,4.7593,781871,0
2010-05-17,4.8097,4.8097,4.6638,4.7479,747653,0
2010-05-18,4.7703,4.8043,4.6638,4.7146,797194,0
2010-05-19,4.7146,4.7146,4.6246,4.7088,850406,0
2010-05-20,4.6696,4.6696,4.4513,4.4847,1794444,0
2010-05-21,4.4177,4.5688,4.3444,4.5237,1041190,0
2010-05-24,4.4958,4.5799,4.4847,4.5012,567991,0
2010-05-25,4.4564,4.4679,4.3444,4.4625,999114,0
2010-05-26,4.4734,4.5574,4.4399,4.4452,870975,0
2010-05-27,4.4902,4.636,4.4902,4.636,1341001,0
2010-05-28,4.6081,4.6194,4.5688,4.6081,528909,0
2010-06-01,4.5407,4.636,4.5237,4.5407,659709,0
2010-06-02,4.5348,4.6081,4.5123,4.6022,623489,0
2010-06-03,4.6022,4.6696,4.5688,4.5799,701683,0
2010-06-04,4.5517,4.5746,4.4902,4.5012,784120,0
2010-06-07,4.5297,4.5407,4.4177,4.4342,699982,0
2010-06-08,4.4062,4.4625,4.3725,4.4452,733806,0
2010-06-09,4.4679,4.5012,4.4116,4.4116,553479,0
2010-06-10,4.4564,4.5012,4.4399,4.4452,922411,0
2010-06-11,4.4342,4.4958,4.4342,4.4958,513256,0
2010-06-14,4.5184,4.5407,4.4847,4.4958,478771,0
2010-06-15,4.5407,4.5908,4.5123,4.5858,696080,0
2010-06-16,4.5407,4.6194,4.5407,4.6137,838637,0
2010-06-17,4.6246,4.636,4.5908,4.6246,749692,0
2010-06-18,4.6528,4.6696,4.6022,4.636,635394,0
2010-06-21,4.6528,4.6812,4.6022,4.6022,512597,0
2010-06-22,4.5908,4.6304,4.5517,4.5688,493818,0
2010-06-23,4.5746,4.5746,4.5123,4.5688,559764,0
2010-06-24,4.5237,4.5517,4.4958,4.5123,666747,0
2010-06-25,4.5184,4.5463,4.4902,4.5463,528763,0
2010-06-28,4.5348,4.5517,4.5071,4.5297,546913,0
2010-06-29,4.4789,4.4902,4.3444,4.3616,955508,0
2010-06-30,4.335,4.3807,4.295,4.3176,809742,0
2010-07-01,4.2883,4.3107,4.1932,4.3107,1352673,0
2010-07-02,4.2883,4.3165,4.2325,4.2941,690195,0
2010-07-06,4.3667,4.3667,4.2269,4.2606,944958,0
2010-07-07,4.2772,4.3945,4.2772,4.3901,1093424,0
2010-07-08,4.3901,4.3901,4.3219,4.3901,667024,0
2010-07-09,4.3667,4.4285,4.3667,4.4285,614391,0
2010-07-12,4.4342,4.4564,4.4177,4.4342,876215,0
2010-07-13,4.4679,4.5297,4.4452,4.5297,1128268,0
2010-07-14,4.5184,4.5297,4.4679,4.4958,724244,0
2010-07-15,4.5123,4.5123,4.4513,4.4902,607223,0
2010-07-16,4.4734,4.4789,4.3945,4.4008,845942,0
2010-07-19,4.4228,4.4679,4.4062,4.4625,740816,0
2010-07-20,4.4228,4.5184,4.4116,4.4958,683651,0
2010-07-21,4.5184,4.5184,4.4452,4.4564,729744,0
2010-07-22,4.5012,4.5799,4.5012,4.5746,747843,0
2010-07-23,4.5631,4.6246,4.5574,4.6194,646147,0
2010-07-26,4.6194,4.6696,4.6137,4.6528,747238,0
2010-07-27,4.6696,4.6812,4.636,4.6471,805142,0
2010-07-28,4.636,4.6638,4.6194,4.6415,733979,0
2010-07-29,4.6528,4.6812,4.6137,4.6812,682064,0
2010-07-30,4.6246,4.6975,4.6194,4.6922,479266,0
2010-08-02,4.7197,4.7651,4.7088,4.7426,616590,0
2010-08-03,4.7426,4.7651,4.6975,4.7479,557103,0
2010-08-04,4.7593,4.7762,4.7369,4.7593,770820,0
2010-08-05,4.7479,4.7874,4.7312,4.7651,516269,0
2010-08-06,4.7146,4.7816,4.7146,4.7762,854486,0
2010-08-09,4.7703,4.793,4.7539,4.7651,667441,0
2010-08-10,4.7539,4.7539,4.7088,4.7539,583485,0
2010-08-11,4.7031,4.7031,4.6304,4.6304,598222,0
2010-08-12,4.6081,4.6584,4.5972,4.6528,703832,0
2010-08-13,4.6696,4.675,4.636,4.6584,455353,0
2010-08-16,4.6471,4.6584,4.6304,4.6471,780417,0
2010-08-17,4.6638,4.7312,4.6584,4.7197,825631,0
2010-08-18,4.6922,4.793,4.6863,4.7703,839603,0
2010-08-19,4.7426,4.7479,4.6528,4.7031,635981,0
2010-08-20,4.6584,4.726,4.6471,4.6922,680436,0
2010-08-23,4.675,4.7031,4.6415,4.6471,631197,0
2010-08-24,4.6415,4.6415,4.5746,4.6081,834697,0
2010-08-25,4.5858,4.6194,4.5517,4.6194,787103,0
2010-08-26,4.6194,4.6415,4.5463,4.5517,693860,0
2010-08-27,4.5688,4.6246,4.5348,4.6081,659366,0
2010-08-30,4.5858,4.6304,4.5574,4.5688,702758,0
2010-08-31,4.5411,4.6096,4.5352,4.5758,672444,0
2010-09-01,4.5908,4.7146,4.5908,4.6812,844141,0
2010-09-02,4.6584,4.7369,4.6415,4.7312,772820,0
2010-09-03,4.7593,4.8156,4.7426,4.7816,875348,0
2010-09-07,4.7593,4.7593,4.7031,4.7146,588242,0
2010-09-08,4.7197,4.7651,4.6975,4.7593,729830,0
2010-09-09,4.7984,4.821,4.7651,4.793,685162,0
2010-09-10,4.8043,4.8435,4.793,4.8435,687608,0
2010-09-13,4.8939,4.8939,4.8372,4.8655,1077140,0
2010-09-14,4.8491,4.8939,4.8435,4.8604,699095,0
2010-09-15,4.8714,4.8768,4.8372,4.8714,759011,0
2010-09-16,4.8655,4.8879,4.8372,4.8604,955863,0
2010-09-17,4.8604,4.8995,4.8491,4.8879,987742,0
2010-09-20,4.8879,4.9443,4.8714,4.8827,1179033,0
2010-09-21,4.9217,4.9328,4.8827,4.8879,764992,0
2010-09-22,4.8768,4.9106,4.8655,4.8768,820501,0
2010-09-23,4.8604,4.9217,4.8548,4.8655,812387,0
2010-09-24,4.8827,4.9608,4.8827,4.95,614105,0
2010-09-27,4.9328,4.967,4.9277,4.95,964831,0
2010-09-28,4.9556,4.9608,4.9049,4.9556,853148,0
2010-09-29,4.9328,4.9782,4.9328,4.9388,596998,0
2010-09-30,4.9899,5.0072,4.9218,4.9446,691872,0
2010-10-01,4.9782,4.9892,4.9556,4.9782,478523,0
2010-10-04,4.8655,4.9608,4.8491,4.9388,1149730,0
2010-10-05,4.9719,5.0115,4.9608,4.9834,1584217,0
2010-10-06,4.9892,5.0115,4.9834,4.9892,823808,0
2010-10-07,4.9892,5.0115,4.9608,4.9946,613616,0
2010-10-08,4.9892,5.0341,4.9834,5.0341,894241,0
2010-10-11,5.0283,5.0283,5.0004,5.0171,911086,0
2010-10-12,5.0004,5.0341,4.9892,5.0171,738655,0
2010-10-13,5.0228,5.0732,5.0059,5.051,1112204,0
2010-10-14,5.0565,5.0732,5.0171,5.0452,729933,0
2010-10-15,5.0732,5.1012,5.0171,5.0171,902523,0
2010-10-18,5.0059,5.0621,4.9946,5.0565,791100,0
2010-10-19,5.0115,5.051,4.9608,5.0059,917645,0
2010-10-20,5.0059,5.051,4.9892,5.0228,821455,0
2010-10-21,5.0341,5.0732,5.0059,5.0395,675428,0
2010-10-22,5.0395,5.0621,5.0228,5.0341,679616,0
2010-10-25,5.051,5.0958,5.0395,5.0452,866800,0
2010-10-26,5.0395,5.0732,5.0228,5.0732,836775,0
2010-10-27,5.0395,5.0621,5.0059,5.0621,604365,0
2010-10-28,5.0621,5.0732,5.0228,5.0565,662389,0
2010-10-29,5.0463,5.0816,5.0404,5.0816,503996,0
2010-11-01,5.0732,5.107,5.0341,5.0395,602474,0
2010-11-02,5.066,5.0937,5.066,5.0772,552888,0
2010-11-03,5.0902,5.1012,5.0565,5.0958,595173,0
2010-11-04,5.1294,5.1853,5.118,5.1853,1060405,0
2010-11-05,5.1964,5.2296,5.191,5.2296,806987,0
2010-11-08,5.1853,5.2139,5.1742,5.1853,1162625,0
2010-11-09,5.2077,5.2296,5.141,5.1516,759383,0
2010-11-10,5.1457,5.1687,5.0902,5.1687,788402,0
2010-11-11,5.118,5.1457,5.0902,5.1346,806560,0
2010-11-12,5.0958,5.1294,5.0341,5.0785,844498,0
2010-11-15,5.0785,5.0902,5.0283,5.0785,854772,0
2010-11-16,5.0677,5.0677,4.9388,4.9782,1160994,0
2010-11-17,4.9556,5.0059,4.9556,5.0059,866878,0
2010-11-18,5.051,5.0732,5.0341,5.0565,716998,0
2010-11-19,5.0452,5.0732,5.0228,5.051,674840,0
2010-11-22,5.0228,5.0732,5.0059,5.0732,667904,0
2010-11-23,5.0115,5.0283,4.9782,4.9892,892907,0
2010-11-24,5.0059,5.0621,5.0059,5.0395,754364,0
2010-11-26,5.0115,5.0452,5.0004,5.0059,214689,0
2010-11-29,4.9946,5.0059,4.95,4.9946,766683,0
2010-11-30,4.9775,4.9889,4.949,4.9775,582854,0
2010-12-01,5.0115,5.0621,5.0115,5.051,816170,0
2010-12-02,5.0452,5.141,5.0452,5.1346,778465,0
2010-12-03,5.1012,5.141,5.0785,5.1346,786969,0
2010-12-06,5.107,5.1294,5.0844,5.118,877705,0
2010-12-07,5.1346,5.1457,5.0844,5.0902,677025,0
2010-12-08,5.0902,5.1235,5.0732,5.0844,759234,0
2010-12-09,5.0844,5.1123,5.0621,5.0732,805459,0
2010-12-10,5.0958,5.107,5.0732,5.0844,769546,0
2010-12-13,5.0902,5.1346,5.0902,5.0902,1088679,0
2010-12-14,5.0958,5.1346,5.0844,5.1012,961640,0
2010-12-15,5.0902,5.1235,5.0732,5.0958,858874,0
2010-12-16,5.0772,5.1223,5.0772,5.1223,727157,0
2010-12-17,5.1235,5.141,5.1012,5.1012,587095,0
2010-12-20,5.1012,5.1346,5.0785,5.1235,725907,0
2010-12-21,5.1457,5.1516,5.107,5.1235,677685,0
2010-12-22,5.1235,5.1796,5.107,5.157,925170,0
2010-12-23,5.141,5.1964,5.141,5.191,866618,0
2010-12-27,5.1687,5.2139,5.157,5.2077,541167,0
2010-12-28,5.1964,5.2139,5.1796,5.191,904805,0
2010-12-29,5.1651,5.1714,5.1424,5.1486,831275,0
2010-12-30,5.1601,5.1832,5.1486,5.1714,1002828,0
2010-12-31,5.1755,5.1996,5.1578,5.1941,475507,0
2011-01-03,5.2024,5.2582,5.1964,5.2411,740214,0
2011-01-04,5.2582,5.2638,5.191,5.2139,787419,0
2011-01-05,5.2296,5.2861,5.2139,5.2861,1129876,0
2011-01-06,5.2692,5.2917,5.236,5.2638,1034321,0
2011-01-07,5.2528,5.2917,5.2251,5.2469,783095,0
2011-01-10,5.2077,5.2638,5.2077,5.2582,913666,0
2011-01-11,5.2692,5.2861,5.236,5.2528,748636,0
2011-01-12,5.2582,5.3089,5.2582,5.2917,687115,0
2011-01-13,5.2917,5.3255,5.2806,5.3028,970217,0
2011-01-14,5.2806,5.3421,5.2806,5.3421,807715,0
2011-01-18,5.3306,5.3306,5.2968,5.3024,767240,0
2011-01-19,5.2799,5.3024,5.2405,5.2405,779467,0
2011-01-20,5.236,5.2411,5.2077,5.236,626394,0
2011-01-21,5.2411,5.2806,5.2296,5.236,674325,0
2011-01-24,5.236,5.2752,5.2024,5.2638,1035609,0
2011-01-25,5.2692,5.2973,5.236,5.2752,978495,0
2011-01-26,5.2806,5.314,5.2638,5.2917,800145,0
2011-01-27,5.2917,5.3255,5.2752,5.2973,685157,0
2011-01-28,5.2973,5.3089,5.1964,5.1964,817662,0
2011-01-31,5.1996,5.2474,5.1996,5.2056,788736,0
2011-02-01,5.236,5.3028,5.236,5.2973,767484,0
2011-02-02,5.2861,5.3311,5.2638,5.2752,895337,0
2011-02-03,5.2799,5.3135,5.2575,5.3024,595036,0
2011-02-04,5.2917,5.32,5.2752,5.3028,517985,0
2011-02-07,5.32,5.3816,5.32,5.3759,871182,0
2011-02-08,5.3255,5.3816,5.32,5.3816,710873,0
2011-02-09,5.3366,5.3649,5.32,5.3591,923439,0
2011-02-10,5.3249,5.3816,5.3024,5.3531,887890,0
2011-02-11,5.3421,5.3984,5.3255,5.3984,627857,0
2011-02-14,5.3816,5.4092,5.3759,5.4092,753811,0
2011-02-15,5.3929,5.4092,5.3649,5.3873,1129688,0
2011-02-16,5.3929,5.4317,5.3873,5.4203,1280537,0
2011-02-18,5.4547,5.5224,5.4432,5.4944,1595184,0
2011-02-22,5.4656,5.4656,5.3534,5.3816,1189144,0
2011-02-23,5.3816,5.4043,5.2973,5.3366,1119618,0
2011-02-24,5.3366,5.3649,5.2692,5.32,1424408,0
2011-02-25,5.3418,5.3928,5.3418,5.3758,584606,0
2011-02-28,5.3944,5.4518,5.3944,5.4462,760407,0
2011-03-01,5.4657,5.4657,5.364,5.3696,874069,0
2011-03-02,5.3811,5.3979,5.3523,5.3754,724506,0
2011-03-03,5.3979,5.46,5.3979,5.46,888377,0
2011-03-04,5.4432,5.4547,5.3758,5.4267,592184,0
2011-03-07,5.4319,5.4547,5.359,5.4043,683149,0
2011-03-08,5.4093,5.4603,5.3816,5.4205,779584,0
2011-03-09,5.3983,5.4491,5.3872,5.4205,823249,0
2011-03-10,5.415,5.415,5.3189,5.3523,1020950,0
2011-03-11,5.3306,5.4043,5.3084,5.3928,730630,0
2011-03-14,5.3531,5.359,5.3084,5.3418,658201,0
2011-03-15,5.3024,5.3024,5.1786,5.2968,944089,0
2011-03-16,5.2746,5.2914,5.1557,5.2067,1008403,0
2011-03-17,5.2345,5.2916,5.2056,5.2397,860244,0
2011-03-18,5.2618,5.3302,5.2452,5.2677,668909,0
2011-03-21,5.3084,5.3646,5.2968,5.3249,712980,0
2011-03-22,5.3238,5.3411,5.2956,5.3072,684029,0
2011-03-23,5.3024,5.3531,5.2914,5.3531,527921,0
2011-03-24,5.3816,5.3928,5.3418,5.3872,661029,0
2011-03-25,5.3867,5.4201,5.3583,5.3811,827016,0
2011-03-28,5.3872,5.4154,5.3703,5.3816,569480,0
2011-03-29,5.3928,5.4491,5.3646,5.4432,1118003,0
2011-03-30,5.4547,5.4944,5.4547,5.466,587700,0
2011-03-31,5.4627,5.5463,5.4388,5.4807,1246324,0
2011-04-01,5.4886,5.551,5.4774,5.5053,669051,0
2011-04-04,5.5166,5.5279,5.4944,5.5053,383043,0
2011-04-05,5.5412,5.5522,5.4955,5.5125,659379,0
2011-04-06,5.551,5.562,5.4944,5.511,770576,0
2011-04-07,5.5297,5.5469,5.4955,5.5013,492029,0
2011-04-08,5.5279,5.562,5.4944,5.5166,684243,0
2011-04-11,5.5166,5.5225,5.4431,5.4774,842544,0
2011-04-12,5.4403,5.4518,5.4113,5.4403,558425,0
2011-04-13,5.4545,5.46,5.392,5.4375,718939,0
2011-04-14,5.4201,5.4545,5.392,5.4431,689734,0
2011-04-15,5.4715,5.4944,5.4431,5.46,516546,0
2011-04-18,5.392,5.415,5.3583,5.4035,758855,0
2011-04-19,5.392,5.4375,5.392,5.4262,781244,0
2011-04-20,5.4431,5.5279,5.4431,5.4774,926110,0
2011-04-21,5.507,5.5469,5.5013,5.5125,549858,0
2011-04-25,5.4886,5.5338,5.4774,5.5225,717125,0
2011-04-26,5.5522,5.5754,5.5297,5.5754,821902,0
2011-04-27,5.5903,5.6014,5.5451,5.5903,694775,0
2011-04-28,5.5925,5.6265,5.5694,5.6209,644057,0
2011-04-29,5.6242,5.6418,5.5941,5.6418,643261,0
2011-05-02,5.6727,5.6727,5.6151,5.6324,669923,0
2011-05-03,5.5945,5.6182,5.5606,5.5945,518409,0
2011-05-04,5.5925,5.5925,5.5297,5.5754,762884,0
2011-05-05,5.5207,5.5321,5.4631,5.4744,1164634,0
2011-05-06,5.4559,5.5638,5.4559,5.4839,873041,0
2011-05-09,5.4839,5.5638,5.4839,5.5356,585196,0
2011-05-10,5.5522,5.6037,5.5412,5.5925,528526,0
2011-05-11,5.5665,5.5945,5.503,5.5207,663138,0
2011-05-12,5.5241,5.5469,5.4728,5.5412,689246,0
2011-05-13,5.5356,5.5586,5.5013,5.5356,570734,0
2011-05-16,5.5186,5.5469,5.4955,5.5125,459076,0
2011-05-17,5.4955,5.507,5.4501,5.4955,602164,0
2011-05-18,5.5013,5.5469,5.4955,5.5297,826718,0
2011-05-19,5.5586,5.5694,5.5186,5.5694,745295,0
2011-05-20,5.572,5.6007,5.5146,5.5606,1290053,0
2011-05-23,5.5186,5.5186,5.4673,5.4839,785813,0
2011-05-24,5.5125,5.5297,5.4898,5.5125,661699,0
2011-05-25,5.4101,5.5186,5.3195,5.5013,1574383,0
2011-05-26,5.5013,5.5241,5.4673,5.5241,596170,0
2011-05-27,5.5262,5.5665,5.5207,5.5665,467198,0
2011-05-31,5.561,5.6018,5.5489,5.5727,862936,0
2011-06-01,5.572,5.5836,5.503,5.5146,767343,0
2011-06-02,5.4462,5.5262,5.4462,5.4975,483763,0
2011-06-03,5.4403,5.4859,5.4062,5.4403,707135,0
2011-06-06,5.423,5.4462,5.3605,5.4062,869546,0
2011-06-07,5.3829,5.4525,5.3829,5.3947,565515,0
2011-06-08,5.3775,5.4005,5.3429,5.3545,1477095,0
2011-06-09,5.3829,5.4293,5.3717,5.4005,697757,0
2011-06-10,5.3944,5.4062,5.3141,5.3605,651190,0
2011-06-13,5.3659,5.3659,5.2686,5.2916,1000130,0
2011-06-14,5.3258,5.3605,5.3088,5.3544,732725,0
2011-06-15,5.3258,5.3314,5.2345,5.2627,793737,0
2011-06-16,5.2631,5.2982,5.2343,5.2688,595699,0
2011-06-17,5.2968,5.3085,5.2509,5.2683,526720,0
2011-06-20,5.2627,5.3201,5.2571,5.3088,595440,0
2011-06-21,5.3141,5.3774,5.3141,5.3659,595485,0
2011-06-22,5.3487,5.3888,5.3372,5.3544,446697,0
2011-06-23,5.3372,5.3545,5.2453,5.3545,722161,0
2011-06-24,5.3545,5.3829,5.3085,5.3545,578352,0
2011-06-27,5.3314,5.3891,5.32,5.3829,639716,0
2011-06-28,5.3947,5.4293,5.3717,5.4235,643721,0
2011-06-29,5.4466,5.4639,5.4005,5.4119,732647,0
2011-06-30,5.4388,5.4807,5.4388,5.4807,523419,0
2011-07-01,5.4686,5.5553,5.4453,5.5553,369749,0
2011-07-05,5.5379,5.5611,5.5097,5.5497,422732,0
2011-07-06,5.5605,5.5721,5.5315,5.5546,630134,0
2011-07-07,5.5901,5.6306,5.5843,5.6079,767058,0
2011-07-08,5.5669,5.5783,5.5322,5.5611,494805,0
2011-07-11,5.5445,5.5445,5.4751,5.5216,548254,0
2011-07-12,5.4974,5.5263,5.4859,5.4859,495331,0
2011-07-13,5.4698,5.5102,5.4525,5.4639,658689,0
2011-07-14,5.4698,5.504,5.418,5.4409,585106,0
2011-07-15,5.4627,5.4801,5.4396,5.4514,561073,0
2011-07-18,5.4293,5.4409,5.3775,5.418,631260,0
2011-07-19,5.4381,5.4966,5.4381,5.4789,688510,0
2011-07-20,5.4985,5.5155,5.4871,5.504,550031,0
2011-07-21,5.5216,5.5733,5.5155,5.5733,614973,0
2011-07-22,5.573,5.5843,5.5379,5.5843,419319,0
2011-07-25,5.5216,5.556,5.504,5.5155,669782,0
2011-07-26,5.5134,5.5315,5.4728,5.4904,613799,0
2011-07-27,5.4751,5.4814,5.3372,5.3545,951030,0
2011-07-28,5.3329,5.3856,5.3101,5.3214,653708,0
2011-07-29,5.2598,5.2948,5.1834,5.2896,1567430,0
2011-08-01,5.312,5.3352,5.2256,5.3298,959063,0
2011-08-02,5.2987,5.328,5.2165,5.2342,870199,0
2011-08-03,5.2427,5.2542,5.1268,5.2256,1136351,0
2011-08-04,5.1935,5.1935,4.9545,4.9662,1917478,0
2011-08-05,5.0049,5.0517,4.8141,4.9526,1820244,0
2011-08-08,4.7328,4.8193,4.5302,4.5417,2302505,0
2011-08-09,4.5123,4.7561,4.4952,4.7561,2002072,0
2011-08-10,4.6109,4.785,4.5937,4.6342,1314063,0
2011-08-11,4.6924,4.9067,4.6746,4.8432,1077421,0
2011-08-12,4.8719,4.9526,4.8486,4.9067,884689,0
2011-08-15,4.9763,5.0282,4.9526,5.0166,515453,0
2011-08-16,4.9818,5.0166,4.9182,4.9645,811184,0
2011-08-17,4.9879,5.0517,4.9589,4.9589,679256,0
2011-08-18,4.7909,4.8547,4.7328,4.7794,866215,0
2011-08-19,4.6744,4.8083,4.6686,4.6805,759877,0
2011-08-22,4.7909,4.8024,4.6688,4.6924,489703,0
2011-08-23,4.7036,4.8604,4.6977,4.8432,746529,0
2011-08-24,4.8547,4.9354,4.8257,4.9354,596951,0
2011-08-25,5.0109,5.0109,4.8193,4.8772,646285,0
2011-08-26,4.8322,4.9371,4.7852,4.9132,406287,0
2011-08-29,4.9526,5.0571,4.9526,5.0571,562960,0
2011-08-30,5.0342,5.0745,4.9879,5.0687,826281,0
2011-08-31,5.086,5.1336,5.0442,5.0741,895691,0
2011-09-01,5.0687,5.1033,5.0398,5.0571,607344,0
2011-09-02,4.9489,5.0019,4.9188,4.967,361225,0
2011-09-06,4.759,4.8874,4.759,4.8818,746031,0
2011-09-07,4.9111,4.9877,4.9111,4.9759,686746,0
2011-09-08,4.952,5.0168,4.9405,4.9581,499370,0
2011-09-09,4.8783,4.9253,4.8147,4.861,867598,0
2011-09-12,4.7852,4.861,4.7386,4.8494,787403,0
2011-09-13,4.8552,4.8845,4.8322,4.8666,635254,0
2011-09-14,4.9077,4.9713,4.8436,4.9426,707682,0
2011-09-15,4.995,5.0124,4.9486,5.0124,635139,0
2011-09-16,5.0168,5.0404,4.9995,5.011,670868,0
2011-09-19,4.9545,4.9832,4.9132,4.9778,651672,0
2011-09-20,4.9832,5.036,4.9545,4.9545,869599,0
2011-09-21,4.9713,4.9778,4.8147,4.82,556588,0
2011-09-22,4.7034,4.7154,4.6336,4.6976,1101455,0
2011-09-23,4.6646,4.6879,4.6117,4.653,1002745,0
2011-09-26,4.6744,4.7386,4.6219,4.7271,695823,0
2011-09-27,4.7913,4.8552,4.7501,4.7682,893715,0
2011-09-28,4.7613,4.8027,4.692,4.7034,648981,0
2011-09-29,4.7386,4.7913,4.6629,4.7271,635466,0
2011-09-30,4.6492,4.7106,4.6308,4.6372,588038,0
2011-10-03,4.5767,4.6297,4.4536,4.4593,975652,0
2011-10-04,4.3801,4.4685,4.3036,4.4685,1171025,0
2011-10-05,4.4747,4.5925,4.4391,4.5925,1364681,0
2011-10-06,4.587,4.6932,4.5574,4.6932,592218,0
2011-10-07,4.7117,4.7173,4.6117,4.6412,689655,0
2011-10-10,4.7173,4.7763,4.6879,4.7763,631360,0
2011-10-11,4.7352,4.8054,4.7173,4.7821,698289,0
2011-10-12,4.7998,4.8761,4.7998,4.8232,830741,0
2011-10-13,4.8054,4.8408,4.759,4.8232,630586,0
2011-10-14,4.929,4.9345,4.8583,4.8995,638108,0
2011-10-17,4.8645,4.8995,4.8232,4.8465,782368,0
2011-10-18,4.8352,4.9815,4.8115,4.952,889321,0
2011-10-19,4.929,4.9815,4.8874,4.9172,721904,0
2011-10-20,4.8937,4.9227,4.8289,4.9053,649638,0
2011-10-21,4.9525,4.9885,4.9175,4.9766,835890,0
2011-10-24,4.9581,5.064,4.9581,5.0463,761698,0
2011-10-25,5.0129,5.0191,4.9414,4.9596,725635,0
2011-10-26,4.9932,5.0227,4.9463,5.011,534692,0
2011-10-27,5.1695,5.1812,5.093,5.1457,917861,0
2011-10-28,5.1353,5.1769,5.1122,5.1769,1101960,0
2011-10-31,5.1074,5.1317,5.0769,5.1012,716664,0
2011-11-01,4.93,5.0072,4.93,4.9776,688288,0
2011-11-02,5.0058,5.0531,5.0003,5.0415,567982,0
2011-11-03,5.0783,5.1082,5.0307,5.1021,830153,0
2011-11-04,5.0982,5.0982,5.0503,5.0982,628450,0
2011-11-07,5.0767,5.1179,5.0415,5.1179,387602,0
2011-11-08,5.1179,5.1714,5.0941,5.1534,603699,0
2011-11-09,5.0366,5.0906,4.9894,5.0191,789430,0
2011-11-10,5.0906,5.1021,5.0072,5.0307,766778,0
2011-11-11,5.1179,5.1534,5.0767,5.083,834208,0
2011-11-14,5.1001,5.1122,5.0118,5.0651,817108,0
2011-11-15,5.0651,5.1001,5.0118,5.0941,1171135,0
2011-11-16,5.0588,5.1001,5.0176,5.0356,803003,0
2011-11-17,5.0356,5.0531,4.9115,4.9588,1036812,0
2011-11-18,4.9656,4.9894,4.9237,4.9478,771391,0
2011-11-21,4.8583,4.8819,4.7934,4.8583,852689,0
2011-11-22,4.835,4.8819,4.7993,4.8285,715803,0
2011-11-23,4.7815,4.7815,4.7049,4.7226,599138,0
2011-11-25,4.7163,4.7578,4.7163,4.7221,184739,0
2011-11-28,4.8231,4.8525,4.7462,4.7696,599330,0
2011-11-29,4.7758,4.835,4.7758,4.8231,644097,0
2011-11-30,4.9173,4.9728,4.9047,4.9728,997431,0
2011-12-01,4.9596,5.0191,4.9537,5.0191,837392,0
2011-12-02,5.0485,5.0665,4.9951,5.0072,666359,0
2011-12-05,5.0485,5.0842,5.0191,5.0485,744798,0
2011-12-06,5.0276,5.0822,5.0034,5.0576,904516,0
2011-12-07,5.0503,5.0741,5.0144,5.0503,959738,0
2011-12-08,5.0144,5.0442,4.9188,4.9247,1339813,0
2011-12-09,4.955,5.0265,4.9427,4.9846,1205060,0
2011-12-12,4.9357,4.9596,4.8764,4.9122,745897,0
2011-12-13,4.93,4.9537,4.8169,4.8465,1190565,0
2011-12-14,4.8231,4.8528,4.7813,4.7992,778777,0
2011-12-15,4.8702,4.8942,4.7992,4.8286,917724,0
2011-12-16,4.8354,4.8949,4.8111,4.829,759772,0
2011-12-19,4.8586,4.8702,4.7872,4.811,1012298,0
2011-12-20,4.8589,4.9307,4.8589,4.9009,973649,0
2011-12-21,4.9069,4.9247,4.8468,4.8888,846086,0
2011-12-22,4.8949,4.9489,4.8949,4.9427,984967,0
2011-12-23,4.9307,5.0265,4.9307,5.0205,742923,0
2011-12-27,4.9902,5.0623,4.9902,5.0321,1040624,0
2011-12-28,5.0265,5.0321,4.9427,4.9604,741864,0
2011-12-29,4.9427,4.9846,4.937,4.967,1197158,0
2011-12-30,4.9605,5.0227,4.9484,4.9915,1097395,0
2012-01-03,5.0623,5.0802,5.0503,5.0503,459220,0
2012-01-04,5.0321,5.116,4.9846,5.116,1159182,0
2012-01-05,5.0741,5.1282,5.0562,5.116,831949,0
2012-01-06,5.1403,5.1755,5.0982,5.1699,923635,0
2012-01-09,5.1699,5.2175,5.1578,5.1876,807722,0
2012-01-10,5.2357,5.2657,5.2175,5.2594,1049868,0
2012-01-11,5.2503,5.2564,5.2148,5.2564,658839,0
2012-01-12,5.2564,5.2564,5.2081,5.2446,562676,0
2012-01-13,5.1876,5.2292,5.164,5.2175,672864,0
2012-01-17,5.2401,5.2704,5.1918,5.1918,685411,0
2012-01-18,5.164,5.271,5.164,5.2536,723407,0
2012-01-19,5.271,5.313,5.2657,5.313,633313,0
2012-01-20,5.3043,5.311,5.2686,5.3043,609853,0
2012-01-23,5.2898,5.343,5.2832,5.3311,597412,0
2012-01-24,5.2774,5.3311,5.2774,5.3311,886321,0
2012-01-25,5.313,5.4027,5.2898,5.3849,651453,0
2012-01-26,5.3909,5.4325,5.3492,5.3729,929929,0
2012-01-27,5.3408,5.4072,5.3348,5.3949,568244,0
2012-01-30,5.3371,5.3729,5.3251,5.3551,709359,0
2012-01-31,5.3781,5.4278,5.3413,5.3906,752233,0
2012-02-01,5.4732,5.5273,5.4675,5.5031,1761880,0
2012-02-02,5.5154,5.5516,5.5099,5.5516,1236869,0
2012-02-03,5.5817,5.6055,5.5756,5.5999,1226765,0
2012-02-06,5.5394,5.5999,5.5216,5.5756,1602127,0
2012-02-07,5.5858,5.6525,5.5433,5.6525,1210356,0
2012-02-08,5.6644,5.671,5.6283,5.6405,930759,0
2012-02-09,5.6586,5.7555,5.6525,5.7498,1580630,0
2012-02-10,5.6842,5.7322,5.6477,5.696,1246832,0
2012-02-13,5.7322,5.7387,5.6538,5.7266,1152139,0
2012-02-14,5.7083,5.7138,5.6477,5.6776,1117271,0
2012-02-15,5.7322,5.8226,5.6418,5.6656,1430710,0
2012-02-16,5.66,5.702,5.6361,5.6776,1337365,0
2012-02-17,5.7191,5.8042,5.7132,5.7678,1213003,0
2012-02-21,5.7922,5.8347,5.7683,5.8226,1282267,0
2012-02-22,5.7981,5.8406,5.7798,5.8283,968670,0
2012-02-23,5.8162,5.8765,5.8162,5.8528,980340,0
2012-02-24,5.8653,5.9132,5.8347,5.901,1276901,0
2012-02-27,5.8826,5.895,5.8106,5.8106,1692596,0
2012-02-28,5.8283,5.8826,5.8283,5.8826,997368,0
2012-02-29,5.8907,5.9217,5.8596,5.8783,1082679,0
2012-03-01,5.901,5.9435,5.901,5.9194,902522,0
2012-03-02,5.9199,5.9323,5.8772,5.9015,520825,0
2012-03-05,5.9132,5.9132,5.8529,5.8653,831252,0
2012-03-06,5.8894,5.8894,5.7425,5.7735,930677,0
2012-03-07,5.8099,5.8467,5.7856,5.8406,1017090,0
2012-03-08,5.8585,5.9139,5.8347,5.9076,834531,0
2012-03-09,5.9074,5.9253,5.8347,5.8653,958912,0
2012-03-12,5.883,5.9377,5.8705,5.9377,839762,0
2012-03-13,5.9618,5.998,5.9317,5.9923,1667102,0
2012-03-14,6.0045,6.0283,5.9618,6.0227,1480671,0
2012-03-15,6.0646,6.1018,6.0227,6.0771,1665733,0
2012-03-16,6.083,6.083,5.9861,6.0227,1289978,0
2012-03-19,6.0045,6.0646,5.998,6.035,1085793,0
2012-03-20,6.0164,6.0591,5.998,6.0102,938602,0
2012-03-21,6.035,6.047,5.9679,6.0407,1022698,0
2012-03-22,6.0045,6.0164,5.9802,5.998,733193,0
2012-03-23,6.0118,6.0421,5.9565,5.987,947443,0
2012-03-26,6.0164,6.0407,5.9923,6.035,871530,0
2012-03-27,6.0407,6.0591,6.0227,6.0227,1188125,0
2012-03-28,6.035,6.0407,5.9802,6.0227,846849,0
2012-03-29,5.9923,6.035,5.9558,6.035,1128013,0
2012-03-30,6.0394,6.0641,6.021,6.0641,1108411,0
2012-04-02,6.0176,6.0665,5.9994,5.9994,1169992,0
2012-04-03,6.0121,6.0121,5.9382,5.9444,1290463,0
2012-04-04,5.9135,5.9198,5.8521,5.9011,1454440,0
2012-04-05,5.8765,5.8828,5.8029,5.8396,1227872,0
2012-04-09,5.7916,5.8406,5.7671,5.8347,690899,0
2012-04-10,5.8158,5.8347,5.7,5.7369,1247922,0
2012-04-11,5.7613,5.7978,5.7369,5.7795,996292,0
2012-04-12,5.7795,5.8655,5.7671,5.8529,897579,0
2012-04-13,5.8467,5.8467,5.7856,5.8099,688593,0
2012-04-16,5.9323,5.9323,5.7916,5.8529,1280598,0
2012-04-17,5.9011,5.9075,5.8581,5.8955,1033404,0
2012-04-18,5.8709,5.9139,5.8585,5.8894,884619,0
2012-04-19,5.9626,5.9689,5.8467,5.8958,804148,0
2012-04-20,5.9198,5.9258,5.8701,5.8701,637470,0
2012-04-23,5.8709,5.8894,5.8099,5.8835,774102,0
2012-04-24,5.8835,5.9139,5.8709,5.9139,963996,0
2012-04-25,5.9259,5.9565,5.9199,5.9565,717729,0
2012-04-26,5.9323,5.9749,5.9323,5.9626,757721,0
2012-04-27,5.9814,6.0183,5.9566,5.9814,767709,0
2012-04-30,5.9838,6.0337,5.9715,6.0337,941140,0
2012-05-01,6.0368,6.0614,5.9997,6.0306,914733,0
2012-05-02,6.0121,6.043,5.9997,6.0368,714178,0
2012-05-03,6.0306,6.0368,5.9627,5.9814,810293,0
2012-05-04,5.9692,5.9753,5.9011,5.9322,725789,0
2012-05-07,5.9322,5.9566,5.9075,5.9444,738679,0
2012-05-08,5.9135,5.9382,5.834,5.9075,834486,0
2012-05-09,5.846,5.9322,5.8029,5.9011,623571,0
2012-05-10,5.9467,5.9838,5.8907,5.928,587254,0
2012-05-11,5.9135,5.9692,5.9011,5.9444,676737,0
2012-05-14,5.8891,5.9011,5.815,5.815,637315,0
2012-05-15,5.8396,5.9075,5.8089,5.846,1110962,0
2012-05-16,5.8649,5.8701,5.7601,5.7967,685969,0
2012-05-17,5.8089,5.8089,5.6306,5.6552,849723,0
2012-05-18,5.6862,5.6984,5.6057,5.6246,534731,0
2012-05-21,5.643,5.6797,5.6184,5.6491,607827,0
2012-05-22,5.643,5.6984,5.6118,5.643,844610,0
2012-05-23,5.6306,5.717,5.5752,5.717,663276,0
2012-05-24,5.7105,5.7414,5.6797,5.7291,651308,0
2012-05-25,5.7477,5.7477,5.692,5.7351,505287,0
2012-05-29,5.7414,5.7967,5.7351,5.7906,520925,0
2012-05-30,5.7414,5.7532,5.6797,5.717,648258,0
2012-05-31,5.723,5.7417,5.6489,5.7108,494099,0
2012-06-01,5.6489,5.6489,5.5559,5.5806,852767,0
2012-06-04,5.6057,5.6246,5.526,5.538,767876,0
2012-06-05,5.5466,5.578,5.5278,5.5466,796324,0
2012-06-06,5.5965,5.6467,5.578,5.6091,856744,0
2012-06-07,5.6405,5.6775,5.6027,5.6592,945925,0
2012-06-08,5.6243,5.6617,5.6053,5.6243,673960,0
2012-06-11,5.6551,5.6863,5.6489,5.6617,669458,0
2012-06-12,5.6738,5.7046,5.6365,5.7046,613040,0
2012-06-13,5.7046,5.7417,5.6672,5.7046,675927,0
2012-06-14,5.6923,5.723,5.6428,5.6489,806727,0
2012-06-15,5.7108,5.7915,5.6798,5.6863,1243344,0
2012-06-18,5.6987,5.7915,5.6798,5.7793,537159,0
2012-06-19,5.804,5.897,5.7915,5.8783,824864,0
2012-06-20,5.8783,5.8783,5.816,5.8596,524291,0
2012-06-21,5.8848,5.8848,5.7793,5.7915,585344,0
2012-06-22,5.8343,5.8465,5.7965,5.8276,551489,0
2012-06-25,5.804,5.8287,5.7482,5.804,761236,0
2012-06-26,5.8287,5.8596,5.804,5.835,697145,0
2012-06-27,5.8907,5.9154,5.8474,5.8661,433703,0
2012-06-28,5.8412,5.8907,5.81,5.8783,584666,0
2012-06-29,5.9775,5.9838,5.9217,5.9838,837936,0
2012-07-02,5.8712,6.0274,5.8712,6.0087,432476,0
2012-07-03,6.0634,6.1137,6.0006,6.0758,365389,0
2012-07-05,6.0379,6.0758,6.0134,6.0758,423475,0
2012-07-06,5.9962,6.0776,5.9528,5.9652,518842,0
2012-07-09,6.0087,6.04,5.9962,6.0216,547554,0
2012-07-10,6.0837,6.0902,5.9589,5.9839,749732,0
2012-07-11,6.0153,6.0153,5.8966,5.934,623440,0
2012-07-12,5.9215,5.9839,5.8403,5.9775,646287,0
2012-07-13,6.0342,6.0524,5.9903,6.0216,584396,0
2012-07-16,6.0902,6.1717,5.9962,6.0342,927753,0
2012-07-17,6.0714,6.1081,6.0087,6.0902,818525,0
2012-07-18,6.1026,6.1647,6.0466,6.0902,787264,0
2012-07-19,6.0902,6.1647,6.0837,6.1647,703613,0
2012-07-20,6.1325,6.1515,6.0701,6.1264,488488,0
2012-07-23,6.0837,6.0837,6.0274,6.059,501124,0
2012-07-24,6.0714,6.0901,6.0153,6.04,631351,0
2012-07-25,6.0902,6.0961,6.003,6.0466,578056,0
2012-07-26,6.1842,6.1842,6.0902,6.1588,698812,0
2012-07-27,6.1831,6.2463,6.1072,6.2018,894403,0
2012-07-30,6.2024,6.2467,6.1647,6.2152,713333,0
2012-07-31,6.2336,6.2653,6.174,6.1842,1033631,0
2012-08-01,6.2395,6.2589,6.1831,6.2395,770280,0
2012-08-02,6.2336,6.2653,6.1717,6.2211,611637,0
2012-08-03,6.2838,6.2964,6.2211,6.2211,856615,0
2012-08-06,6.2146,6.2964,6.2146,6.252,660427,0
2012-08-07,6.2589,6.3401,6.2522,6.2978,656646,0
2012-08-08,6.3844,6.3844,6.2964,6.309,730730,0
2012-08-09,6.29,6.3215,6.2836,6.3151,551147,0
2012-08-10,6.3215,6.3528,6.2649,6.3465,386802,0
2012-08-13,6.3592,6.3654,6.2273,6.2836,553420,0
2012-08-14,6.3151,6.3339,6.2707,6.29,517195,0
2012-08-15,6.3277,6.416,6.309,6.3277,781202,0
2012-08-16,6.3403,6.4345,6.3215,6.372,753558,0
2012-08-17,6.3844,6.4029,6.3022,6.3126,586144,0
2012-08-20,6.309,6.3151,6.2205,6.29,655783,0
2012-08-21,6.29,6.3215,6.2589,6.3215,690666,0
2012-08-22,6.2964,6.3215,6.158,6.2649,884674,0
2012-08-23,6.2463,6.2775,6.2146,6.2331,608128,0
2012-08-24,6.2273,6.252,6.2018,6.252,793157,0
2012-08-27,6.252,6.2589,6.2018,6.2146,630007,0
2012-08-28,6.1892,6.2589,6.1708,6.252,810876,0
2012-08-29,6.2707,6.3151,6.2331,6.2964,633462,0
2012-08-30,6.3022,6.3215,6.2205,6.2395,564469,0
2012-08-31,6.2775,6.309,6.2649,6.3022,465342,0
2012-09-04,6.3022,6.3277,6.2649,6.29,509613,0
2012-09-05,6.2964,6.3592,6.2649,6.3151,766771,0
2012-09-06,6.372,6.3844,6.29,6.3277,681760,0
2012-09-07,6.3277,6.3909,6.2961,6.3909,612457,0
2012-09-10,6.4165,6.4291,6.3404,6.4291,545511,0
2012-09-11,6.3594,6.4099,6.3467,6.4099,594457,0
2012-09-12,6.4291,6.4291,6.3656,6.4099,750887,0
2012-09-13,6.4291,6.4607,6.3656,6.4607,788940,0
2012-09-14,6.5243,6.6384,6.4607,6.5047,996882,0
2012-09-17,6.5432,6.5432,6.4225,6.5116,680459,0
2012-09-18,6.5047,6.5176,6.4291,6.5176,612893,0
2012-09-19,6.5304,6.5559,6.4669,6.5304,609727,0
2012-09-20,6.48,6.5243,6.4541,6.48,612338,0
2012-09-21,6.4669,6.5304,6.4669,6.5243,805105,0
2012-09-24,6.5243,6.5432,6.4856,6.5304,668506,0
2012-09-25,6.5559,6.5559,6.4669,6.48,913867,0
2012-09-26,6.4352,6.48,6.4165,6.4352,580681,0
2012-09-27,6.4856,6.5116,6.436,6.4987,467630,0
2012-09-28,6.4669,6.4856,6.3973,6.4416,587795,0
2012-10-01,6.4669,6.4926,6.4421,6.48,469351,0
2012-10-02,6.5243,6.5243,6.4483,6.4483,460829,0
2012-10-03,6.4856,6.4926,6.4165,6.48,653791,0
2012-10-04,6.4291,6.48,6.4225,6.48,797237,0
2012-10-05,6.4731,6.5682,6.4483,6.5432,633051,0
2012-10-08,6.5621,6.5621,6.5047,6.5621,470191,0
2012-10-09,6.6514,6.6514,6.5172,6.5431,659850,0
2012-10-10,6.5111,6.5621,6.4024,6.4282,701795,0
2012-10-11,6.4343,6.4852,6.4024,6.4343,468312,0
2012-10-12,6.4921,6.4921,6.4474,6.4852,545192,0
2012-10-15,6.4983,6.524,6.459,6.4852,491845,0
2012-10-16,6.5875,6.6579,6.5302,6.5875,955137,0
2012-10-17,6.6389,6.6638,6.6004,6.613,675137,0
2012-10-18,6.6389,6.6448,6.5241,6.5621,477453,0
2012-10-19,6.5814,6.5875,6.4282,6.4852,621141,0
2012-10-22,6.4852,6.5302,6.4282,6.5172,447336,0
2012-10-23,6.4794,6.4983,6.3324,6.3711,888280,0
2012-10-24,6.345,6.4662,6.3324,6.4408,646698,0
2012-10-25,6.4662,6.5302,6.4408,6.5044,504871,0
2012-10-26,6.4408,6.5431,6.4218,6.5044,797409,0
2012-10-31,6.5172,6.5559,6.4794,6.5361,886948,0
2012-11-01,6.5111,6.6004,6.4921,6.549,526183,0
2012-11-02,6.6004,6.6066,6.4662,6.4662,423407,0
2012-11-05,6.4852,6.5111,6.409,6.4218,556665,0
2012-11-06,6.4218,6.4794,6.4218,6.4408,610606,0
2012-11-07,6.4408,6.4408,6.3131,6.3711,647472,0
2012-11-08,6.4026,6.4348,6.2296,6.236,917594,0
2012-11-09,6.2167,6.2225,6.1137,6.1907,915747,0
2012-11-12,6.1974,6.2225,6.1588,6.1907,504136,0
2012-11-13,6.1649,6.3126,6.1072,6.1205,787652,0
2012-11-14,6.1072,6.1396,5.9212,5.947,1997813,0
2012-11-15,5.9017,5.947,5.7286,5.8052,1526184,0
2012-11-16,5.8825,6.082,5.8373,6.069,1145109,0
2012-11-19,6.178,6.2874,6.0562,6.2225,931808,0
2012-11-20,6.1848,6.2553,6.146,6.236,623985,0
2012-11-21,6.268,6.3097,6.2167,6.2999,427382,0
2012-11-23,6.3516,6.4026,6.3258,6.4026,220080,0
2012-11-26,6.3711,6.3965,6.2999,6.3837,597953,0
2012-11-27,6.3711,6.3965,6.3068,6.3322,696163,0
2012-11-28,6.2744,6.3898,6.2681,6.3656,483426,0
2012-11-29,6.4221,6.4348,6.3258,6.3965,666711,0
2012-11-30,6.3448,6.4221,6.3322,6.3576,540094,0
2012-12-03,6.4026,6.448,6.3898,6.4286,716014,0
2012-12-04,6.4092,6.4861,6.2806,6.3068,1929676,0
2012-12-05,6.3322,6.448,6.3068,6.4092,837651,0
2012-12-06,6.4221,6.5052,6.3898,6.5052,1056116,0
2012-12-07,6.5186,6.5186,6.3958,6.4217,509307,0
2012-12-10,6.4342,6.4928,6.376,6.376,531186,0
2012-12-11,6.415,6.5247,6.37,6.4537,726964,0
2012-12-12,6.4537,6.5122,6.4409,6.4537,475279,0
2012-12-13,6.4668,6.4859,6.3311,6.3506,729175,0
2012-12-14,6.415,6.4668,6.3633,6.4389,756959,0
2012-12-17,6.4217,6.48,6.389,6.4409,735472,0
2012-12-18,6.48,6.4859,6.4268,6.4668,650829,0
2012-12-19,6.4668,6.5446,6.4409,6.4537,648986,0
2012-12-20,6.4537,6.4991,6.4282,6.4475,678931,0
2012-12-21,6.3958,6.4537,6.3924,6.4475,659718,0
2012-12-24,6.4475,6.48,6.389,6.4537,197300,0
2012-12-26,6.4928,6.4991,6.4086,6.4475,510764,0
2012-12-27,6.45,6.4564,6.3524,6.4176,651939,0
2012-12-28,6.3392,6.3913,6.3198,6.3524,676270,0
2012-12-31,6.2999,6.4237,6.2999,6.3913,782281,0
2013-01-02,6.5147,6.535,6.4695,6.5021,659483,0
2013-01-03,6.5414,6.6128,6.4695,6.5804,615630,0
2013-01-04,6.7428,6.756,6.5868,6.6128,861426,0
2013-01-07,6.6128,6.6648,6.5804,6.619,459801,0
2013-01-08,6.639,6.6976,6.6197,6.6911,551193,0
2013-01-09,6.704,6.7105,6.6713,6.704,513834,0
2013-01-10,6.6781,6.7625,6.6781,6.7498,584436,0
2013-01-11,6.769,6.769,6.6586,6.704,629269,0
2013-01-14,6.6648,6.7367,6.6586,6.6781,606192,0
2013-01-15,6.6517,6.6976,6.6517,6.6517,650659,0
2013-01-16,6.639,6.7302,6.6321,6.7302,595640,0
2013-01-17,6.7428,6.8215,6.704,6.8147,637729,0
2013-01-18,6.7821,6.8598,6.6911,6.7821,939026,0
2013-01-22,6.795,6.8598,6.7236,6.8093,562720,0
2013-01-23,6.8471,6.8598,6.7498,6.8279,672284,0
2013-01-24,6.8016,6.8739,6.756,6.7758,674409,0
2013-01-25,6.769,6.8342,6.7105,6.789,782005,0
2013-01-28,6.8147,6.8147,6.7302,6.7758,602386,0
2013-01-29,6.769,6.8342,6.769,6.8342,652561,0
2013-01-30,6.8342,6.8342,6.7236,6.756,524248,0
2013-01-31,6.7758,6.7758,6.7171,6.7758,622285,0
2013-02-01,6.7625,6.8085,6.7625,6.769,551747,0
2013-02-04,6.8342,6.8342,6.7428,6.8085,528886,0
2013-02-05,6.789,6.8598,6.7821,6.8471,487949,0
2013-02-06,6.8342,6.8675,6.8215,6.8675,537710,0
2013-02-07,6.8407,6.8538,6.7498,6.8147,615839,0
2013-02-08,6.8215,6.8875,6.8085,6.8739,484278,0
2013-02-11,6.8805,6.8805,6.8085,6.8407,396627,0
2013-02-12,6.8215,6.8606,6.8147,6.8407,412175,0
2013-02-13,6.8342,6.8675,6.7888,6.8016,556169,0
2013-02-14,6.8016,6.8342,6.7557,6.8342,463521,0
2013-02-15,6.8805,6.9855,6.8342,6.8547,799399,0
2013-02-19,6.8547,6.9264,6.8478,6.8936,580224,0
2013-02-20,6.9062,6.9264,6.7949,6.7949,626773,0
2013-02-21,6.7949,6.8342,6.7164,6.7424,683992,0
2013-02-22,6.7424,6.7819,6.7265,6.7755,425265,0
2013-02-25,6.7624,6.8147,6.7229,6.7229,677146,0
2013-02-26,6.7298,6.7949,6.6509,6.7819,629075,0
2013-02-27,6.7298,6.8085,6.7298,6.7888,574981,0
2013-02-28,6.7949,6.9264,6.7819,6.8995,733736,0
2013-03-01,6.8805,6.8995,6.7949,6.8085,494999,0
2013-03-04,6.7888,6.8085,6.7362,6.7688,568181,0
2013-03-05,6.7888,6.8547,6.7851,6.7949,663748,0
2013-03-06,6.8407,6.8606,6.8215,6.8478,545473,0
2013-03-07,6.9062,6.9062,6.8606,6.8936,487648,0
2013-03-08,6.9535,6.9921,6.8936,6.9807,648493,0
2013-03-11,6.9466,6.9597,6.9127,6.948,417128,0
2013-03-12,6.9597,6.9597,6.8805,6.9127,486869,0
2013-03-13,6.9264,6.9664,6.8739,6.9535,645771,0
2013-03-14,6.9466,6.9921,6.8936,6.9332,535028,0
2013-03-15,6.9535,7.0247,6.8675,6.8739,771297,0
2013-03-18,6.8271,6.9597,6.8207,6.9127,496730,0
2013-03-19,6.9201,6.9396,6.8471,6.8805,434147,0
2013-03-20,6.9264,6.9461,6.8675,6.8739,548051,0
2013-03-21,6.8805,6.9127,6.8606,6.8995,492018,0
2013-03-22,6.8995,6.9921,6.8995,6.9737,542623,0
2013-03-25,6.9664,7.0123,6.8805,6.9396,535806,0
2013-03-26,6.9127,6.9597,6.9062,6.9466,423439,0
2013-03-27,6.8675,6.9535,6.8675,6.8868,580128,0
2013-03-28,6.8995,7.0186,6.8805,7.0059,612804,0
2013-04-01,7.0186,7.0322,6.9332,6.9597,347778,0
2013-04-02,6.9597,6.986,6.9201,6.9332,493525,0
2013-04-03,6.9597,6.9597,6.8271,6.8606,669598,0
2013-04-04,6.8471,6.8805,6.8407,6.8805,431892,0
2013-04-05,6.8139,6.8868,6.8016,6.8805,434596,0
2013-04-08,6.8538,6.8995,6.8134,6.8805,548051,0
2013-04-09,6.9466,6.9541,6.8471,6.9133,615540,0
2013-04-10,6.9807,6.993,6.9062,6.9403,472192,0
2013-04-11,6.9403,7.0066,6.9264,6.986,613330,0
2013-04-12,6.9807,6.993,6.9201,6.9605,620418,0
2013-04-15,6.9807,7.0667,6.8471,6.8499,872328,0
2013-04-16,6.9062,6.9737,6.8739,6.9737,616000,0
2013-04-17,6.8936,6.9337,6.8616,6.9133,469399,0
2013-04-18,6.8936,6.9201,6.8598,6.8805,569234,0
2013-04-19,6.9062,6.9133,6.8598,6.9133,440743,0
2013-04-22,6.9133,6.9337,6.8746,6.9062,411464,0
2013-04-23,6.9541,6.986,6.8936,6.9807,804228,0
2013-04-24,6.9737,7.06,6.9737,7.0266,514384,0
2013-04-25,7.0266,7.0988,7.0136,7.0667,616041,0
2013-04-26,7.0331,7.0667,6.993,7.0398,351667,0
2013-04-29,7.0541,7.0541,7.0232,7.0398,402506,0
2013-04-30,7.0191,7.0667,7.0075,7.0191,592163,0
2013-05-01,7.0123,7.074,6.993,7.0398,404398,0
2013-05-02,7.0475,7.0928,7.0331,7.074,401315,0
2013-05-03,7.0853,7.1127,7.0475,7.0853,671707,0
2013-05-06,7.0541,7.1127,7.0475,7.0798,605166,0
2013-05-07,7.074,7.1127,7.074,7.1127,1154974,0
2013-05-08,7.1258,7.2051,7.1258,7.1793,638437,0
2013-05-09,7.1606,7.193,7.1333,7.1534,625917,0
2013-05-10,7.1738,7.2051,7.1606,7.1857,530599,0
2013-05-13,7.2003,7.213,7.1738,7.213,540875,0
2013-05-14,7.213,7.2613,7.1935,7.2613,776617,0
2013-05-15,7.2871,7.3394,7.2613,7.3194,932702,0
2013-05-16,7.3194,7.3538,7.2793,7.3119,964079,0
2013-05-17,7.3326,7.3538,7.2937,7.3274,549347,0
2013-05-20,7.3194,7.347,7.2613,7.2742,671830,0
2013-05-21,7.3004,7.3136,7.2613,7.2937,740247,0
2013-05-22,7.2679,7.3326,7.2051,7.2613,682675,0
2013-05-23,7.2259,7.2613,7.1471,7.2469,573930,0
2013-05-24,7.213,7.2613,7.1793,7.2332,540587,0
2013-05-28,7.2937,7.3247,7.28,7.2937,659024,0
2013-05-29,7.3326,7.3326,7.1793,7.2332,722857,0
2013-05-30,7.24,7.2793,7.213,7.2613,627488,0
2013-05-31,7.258,7.2841,7.1613,7.1745,639723,0
2013-06-03,7.1471,7.1793,6.8725,6.9256,1770333,0
2013-06-04,6.8725,7.0322,6.8323,6.8982,2127506,0
2013-06-05,6.9256,6.9256,6.7652,6.7919,1422754,0
2013-06-06,6.805,6.8919,6.7652,6.8919,757225,0
2013-06-07,6.9256,7.0548,6.9256,7.0405,655106,0
2013-06-10,6.986,7.0548,6.9774,6.986,607963,0
2013-06-11,6.9461,6.9807,6.8586,6.9664,795620,0
2013-06-12,6.9664,6.9807,6.7779,6.7978,975935,0
2013-06-13,6.8179,6.9193,6.7779,6.9193,637937,0
2013-06-14,6.993,7.0405,6.8919,6.9193,693546,0
2013-06-17,6.9256,7.0066,6.9119,6.9325,850665,0
2013-06-18,6.9597,6.9991,6.8982,6.9807,622483,0
2013-06-19,6.9737,6.9991,6.9054,6.9325,569279,0
2013-06-20,6.8725,6.8725,6.6427,6.69,1107099,0
2013-06-21,6.7102,6.8586,6.6161,6.7437,746341,0
2013-06-24,6.6629,6.6629,6.4073,6.6024,1287667,0
2013-06-25,6.6363,6.6833,6.5756,6.6497,580234,0
2013-06-26,6.7236,6.8248,6.6697,6.804,984730,0
2013-06-27,6.8115,6.8725,6.7779,6.8385,667689,0
2013-06-28,6.9583,7.0266,6.9096,6.9722,542105,0
2013-07-01,6.8514,6.9193,6.8248,6.8854,529757,0
2013-07-02,6.8675,6.9119,6.805,6.8586,571719,0
2013-07-03,6.7978,6.8315,6.7508,6.8115,305978,0
2013-07-05,6.8115,6.8725,6.7656,6.8654,355655,0
2013-07-08,6.8986,6.9054,6.8378,6.8451,466962,0
2013-07-09,6.9193,6.9193,6.8115,6.9054,508199,0
2013-07-10,6.8586,6.9264,6.8514,6.9193,422928,0
2013-07-11,6.9807,7.0344,6.9466,7.0075,626949,0
2013-07-12,6.9936,7.0945,6.9535,7.0945,539687,0
2013-07-15,7.1434,7.1836,7.0153,7.1293,612741,0
2013-07-16,7.0951,7.1222,7.0075,7.0136,834393,0
2013-07-17,7.0622,7.0761,6.9535,7.042,446471,0
2013-07-18,7.0824,7.1188,7.042,7.0761,480043,0
2013-07-19,7.042,7.0696,7.0136,7.042,371111,0
2013-07-22,7.042,7.0696,7.0005,7.0344,642153,0
2013-07-23,7.0555,7.0761,7.0279,7.0761,490720,0
2013-07-24,7.0945,7.102,7.042,7.0696,610505,0
2013-07-25,7.0344,7.0696,7.0136,7.0622,494040,0
2013-07-26,7.0075,7.0555,6.9868,7.0344,492960,0
2013-07-29,7.042,7.0487,6.9936,7.0206,348837,0
2013-07-30,7.0487,7.0487,6.9868,7.0279,400479,0
2013-07-31,7.0136,7.0569,7.0005,7.0136,363896,0
2013-08-01,7.0206,7.0696,7.0005,7.0344,468437,0
2013-08-02,7.0075,7.0696,7.0075,7.0696,322945,0
2013-08-05,7.0555,7.0622,7.0136,7.0206,590033,0
2013-08-06,6.9936,7.0824,6.9744,7.0136,532812,0
2013-08-07,6.9868,7.0136,6.9672,6.9744,324506,0
2013-08-08,7.0351,7.0351,6.9672,6.9945,378519,0
2013-08-09,6.9868,7.0213,6.9256,6.9807,424038,0
2013-08-12,6.9605,6.9807,6.9193,6.9466,539875,0
2013-08-13,6.9868,6.9868,6.9193,6.9605,436170,0
2013-08-14,6.9396,6.9672,6.9193,6.9466,419518,0
2013-08-15,6.9049,6.9396,6.8371,6.9332,1041873,0
2013-08-16,6.8854,6.9256,6.8507,6.8646,681983,0
2013-08-19,6.8445,6.8716,6.7485,6.755,486322,0
2013-08-20,6.7346,6.8026,6.6938,6.7825,444912,0
2013-08-21,6.7962,6.8301,6.7082,6.7485,497311,0
2013-08-22,6.7277,6.81,6.6938,6.7757,343015,0
2013-08-23,6.7757,6.8371,6.755,6.8301,407618,0
2013-08-26,6.7962,6.858,6.7895,6.8026,555604,0
2013-08-27,6.7346,6.81,6.721,6.7277,683847,0
2013-08-28,6.721,6.7412,6.6594,6.7141,556659,0
2013-08-29,6.6799,6.7277,6.6665,6.6867,412890,0
2013-08-30,6.8451,6.8523,6.81,6.8523,298118,0
2013-09-03,6.748,6.7686,6.6791,6.6994,334416,0
2013-09-04,6.7067,6.8165,6.6929,6.8165,693074,0
2013-09-05,6.7823,6.8371,6.7823,6.81,411868,0
2013-09-06,6.81,6.858,6.7755,6.8026,387872,0
2013-09-09,6.8514,6.8654,6.8235,6.858,421157,0
2013-09-10,6.8716,6.8986,6.8371,6.8861,731243,0
2013-09-11,6.8445,6.8986,6.8445,6.8861,377386,0
2013-09-12,6.8986,6.9201,6.8514,6.8716,763517,0
2013-09-13,6.879,6.8919,6.858,6.879,792082,0
2013-09-16,6.9758,6.9883,6.9264,6.9337,640451,0
2013-09-17,6.9054,6.9949,6.9054,6.9758,672487,0
2013-09-18,6.9403,7.0911,6.9403,7.0844,730188,0
2013-09-19,7.065,7.1049,7.0293,7.0718,605439,0
2013-09-20,7.051,7.0792,6.9883,6.9949,417892,0
2013-09-23,6.9687,7.0153,6.9547,6.9547,490143,0
2013-09-24,6.9472,6.9883,6.9472,6.9758,471023,0
2013-09-25,6.9403,6.9819,6.9264,6.9337,525067,0
2013-09-26,6.9201,6.9883,6.9201,6.9758,492833,0
2013-09-27,6.9264,6.9819,6.9201,6.9614,426894,0
2013-09-30,7.0191,7.0761,6.9983,7.0191,529005,0
2013-10-01,6.8514,6.9325,6.8514,6.9054,447055,0
2013-10-02,6.8445,6.9547,6.8445,6.9264,361554,0
2013-10-03,6.8919,6.9264,6.8654,6.8986,719470,0
2013-10-04,6.8716,6.9547,6.8716,6.9547,419271,0
2013-10-07,6.8986,6.9472,6.8861,6.9403,536591,0
2013-10-08,6.9547,6.9547,6.7952,6.8165,640108,0
2013-10-09,6.844,6.8507,6.7745,6.8022,649635,0
2013-10-10,6.8646,6.9337,6.858,6.9302,647463,0
2013-10-11,6.9337,6.9888,6.9127,6.9695,499763,0
2013-10-14,6.9622,7.0026,6.9337,6.9956,356111,0
2013-10-15,6.9956,7.0526,6.9622,6.9695,725145,0
2013-10-16,6.9888,7.0928,6.9888,7.0853,842421,0
2013-10-17,7.0798,7.2172,7.0583,7.2172,643568,0
2013-10-18,7.2032,7.2462,7.1698,7.183,475961,0
2013-10-21,7.2032,7.2672,7.2032,7.2605,352823,0
2013-10-22,7.2672,7.3288,7.2605,7.2871,570669,0
2013-10-23,7.2871,7.3085,7.2605,7.3012,411871,0
2013-10-24,7.2871,7.315,7.2534,7.2672,532695,0
2013-10-25,7.2946,7.3568,7.2871,7.3568,412590,0
2013-10-28,7.315,7.3638,7.3085,7.315,333910,0
2013-10-29,7.3085,7.3707,7.3085,7.3346,514514,0
2013-10-30,7.3568,7.3832,7.2871,7.315,575865,0
2013-10-31,7.427,7.4401,7.384,7.4143,419624,0
2013-11-01,7.3085,7.3346,7.2605,7.2871,558829,0
2013-11-04,7.2793,7.3288,7.2793,7.3288,233381,0
2013-11-05,7.2946,7.315,7.2793,7.3085,327559,0
2013-11-06,7.321,7.3707,7.3085,7.3638,626106,0
2013-11-07,7.3915,7.3915,7.3085,7.3288,487436,0
2013-11-08,7.3346,7.3428,7.2871,7.321,426636,0
2013-11-11,7.315,7.3716,7.3085,7.321,467249,0
2013-11-12,7.3085,7.3568,7.2311,7.2735,496757,0
2013-11-13,7.2793,7.3012,7.2163,7.3012,413614,0
2013-11-14,7.315,7.3568,7.2937,7.3568,636582,0
2013-11-15,7.3995,7.4826,7.377,7.4542,834915,0
2013-11-18,7.4542,7.4885,7.3638,7.3716,676445,0
2013-11-19,7.377,7.3971,7.315,7.315,455581,0
2013-11-20,7.3568,7.3716,7.2735,7.2871,479698,0
2013-11-21,7.3428,7.384,7.2871,7.3716,446856,0
2013-11-22,7.4058,7.4395,7.3638,7.4395,352637,0
2013-11-25,7.4614,7.4673,7.3915,7.427,484997,0
2013-11-26,7.433,7.447,7.3995,7.447,567461,0
2013-11-27,7.4542,7.4885,7.4058,7.4748,334136,0
2013-11-29,7.5455,7.5802,7.5114,7.5395,216111,0
2013-12-02,7.4885,7.5314,7.433,7.4748,572192,0
2013-12-03,7.5195,7.5269,7.4549,7.4835,631076,0
2013-12-04,7.4682,7.5195,7.4205,7.4682,470668,0
2013-12-05,7.4756,7.4835,7.3777,7.3995,508419,0
2013-12-06,7.427,7.433,7.3638,7.3995,447141,0
2013-12-09,7.3777,7.4621,7.3777,7.4477,522954,0
2013-12-10,7.4549,7.4682,7.3995,7.3995,503862,0
2013-12-11,7.4067,7.427,7.3716,7.3777,547591,0
2013-12-12,7.3995,7.4143,7.2726,7.3012,525619,0
2013-12-13,7.3568,7.4205,7.2785,7.4067,595601,0
2013-12-16,7.4401,7.5045,7.4401,7.4756,810421,0
2013-12-17,7.4682,7.5395,7.4338,7.4977,867408,0
2013-12-18,7.4756,7.5601,7.4401,7.5395,779508,0
2013-12-19,7.5601,7.5601,7.4902,7.5601,564830,0
2013-12-20,7.5529,7.638,7.5269,7.6173,588371,0
2013-12-23,7.6644,7.7439,7.6516,7.7297,815554,0
2013-12-24,7.7006,7.7982,7.6644,7.7906,308886,0
2013-12-26,7.7906,7.8879,7.7834,7.805,539902,0
2013-12-27,7.7906,7.8208,7.6362,7.7638,467561,0
2013-12-30,7.7824,7.7824,7.6773,7.6851,459782,0
2013-12-31,7.6921,7.7289,7.6717,7.6921,626534,0
2014-01-02,7.6709,7.6999,7.6437,7.6437,263964,0
2014-01-03,7.6309,7.6709,7.6231,7.6709,443493,0
2014-01-06,7.723,7.723,7.6231,7.6509,723641,0
2014-01-07,7.6309,7.7077,7.6309,7.6851,739450,0
2014-01-08,7.6572,7.7367,7.6572,7.7367,444489,0
2014-01-09,7.7289,7.7695,7.6999,7.7638,415326,0
2014-01-10,7.6851,7.7824,7.6851,7.7638,428637,0
2014-01-13,7.7148,7.7824,7.6572,7.6773,427788,0
2014-01-14,7.6572,7.7148,7.6572,7.6999,423825,0
2014-01-15,7.7289,7.7982,7.6921,7.7824,514844,0
2014-01-16,7.805,7.8563,7.7695,7.8563,595832,0
2014-01-17,7.7824,7.8563,7.7824,7.8356,485967,0
2014-01-21,7.8744,7.8806,7.7906,7.8208,482287,0
2014-01-22,7.8629,7.8806,7.7982,7.8704,459641,0
2014-01-23,7.8629,7.8629,7.7638,7.7982,510886,0
2014-01-24,7.7906,7.7982,7.6773,7.6851,515892,0
2014-01-27,7.7077,7.7077,7.5575,7.5722,577270,0
2014-01-28,7.5722,7.6159,7.5575,7.6086,520597,0
2014-01-29,7.5722,7.6086,7.4739,7.5379,599639,0
2014-01-30,7.5937,7.6231,7.5513,7.5646,462751,0
2014-01-31,7.5251,7.65,7.4878,7.6086,383037,0
2014-02-03,7.6017,7.6017,7.4522,7.4809,506230,0
2014-02-04,7.503,7.5307,7.4313,7.4878,483866,0
2014-02-05,7.4522,7.5098,7.4313,7.4739,303636,0
2014-02-06,7.4809,7.5575,7.4596,7.5307,404933,0
2014-02-07,7.5307,7.6316,7.5307,7.6167,396890,0
2014-02-10,7.6167,7.6787,7.6086,7.6516,370123,0
2014-02-11,7.6371,7.7516,7.6371,7.7384,375497,0
2014-02-12,7.7086,7.7703,7.7086,7.7384,463847,0
2014-02-13,7.7006,7.8455,7.6717,7.8455,325031,0
2014-02-14,7.8712,7.9145,7.8077,7.9145,631311,0
2014-02-18,7.9145,7.9447,7.7849,7.8371,877201,0
2014-02-19,7.7516,7.8643,7.6516,7.8158,411162,0
2014-02-20,7.8158,7.8308,7.7703,7.8077,607920,0
2014-02-21,7.8308,7.8643,7.8009,7.8158,569207,0
2014-02-24,7.8226,7.8995,7.8077,7.8914,468951,0
2014-02-25,7.8758,7.9185,7.8308,7.8831,465745,0
2014-02-26,7.907,7.9145,7.8522,7.8831,455214,0
2014-02-27,7.8758,7.8831,7.8371,7.8712,507034,0
2014-02-28,7.8712,7.9529,7.8522,7.9291,340073,0
2014-03-03,7.8995,7.8995,7.8308,7.8643,267323,0
2014-03-04,7.922,7.9648,7.8914,7.9589,312727,0
2014-03-05,7.9529,8.0292,7.9139,8.0066,384322,0
2014-03-06,7.9984,8.0367,7.9705,7.9823,439278,0
2014-03-07,8.0597,8.0597,7.9522,7.9823,399995,0
2014-03-10,7.9589,7.9897,7.9139,7.964,284791,0
2014-03-11,7.9522,7.9589,7.8712,7.8986,654290,0
2014-03-12,7.8712,7.9434,7.8563,7.9139,330442,0
2014-03-13,7.922,7.9705,7.8513,7.8986,490784,0
2014-03-14,7.922,7.9522,7.8363,7.8448,620919,0
2014-03-17,7.8572,7.9522,7.8572,7.922,547884,0
2014-03-18,7.922,7.9712,7.8986,7.9589,459980,0
2014-03-19,7.9767,7.9767,7.8712,7.9139,306840,0
2014-03-20,7.8758,7.964,7.8637,7.964,321570,0
2014-03-21,7.9589,7.9984,7.907,7.9139,386477,0
2014-03-24,7.922,7.964,7.8572,7.8906,448635,0
2014-03-25,7.8986,7.9447,7.8758,7.8906,402170,0
2014-03-26,7.907,7.9379,7.8712,7.8824,398990,0
2014-03-27,7.8758,7.8946,7.8299,7.8572,466004,0
2014-03-28,7.8637,7.922,7.8572,7.907,328078,0
2014-03-31,7.9447,7.9705,7.8986,7.9589,390377,0
2014-04-01,7.9823,8.0376,7.9767,8.0376,590966,0
2014-04-02,8.0217,8.0772,7.9767,8.066,632255,0
2014-04-03,8.0597,8.0833,8.0461,8.0706,381082,0
2014-04-04,8.0376,8.0833,7.9522,8.0299,633219,0
2014-04-07,7.9897,8.0066,7.907,7.9522,605168,0
2014-04-08,7.9311,7.9467,7.8712,7.8922,673748,0
2014-04-09,7.8839,7.9841,7.8839,7.9467,805551,0
2014-04-10,7.9385,7.9721,7.8758,7.8839,601247,0
2014-04-11,7.8712,7.8839,7.8069,7.8308,475135,0
2014-04-14,7.8839,7.9078,7.8522,7.8922,524709,0
2014-04-15,7.9078,7.9721,7.8758,7.924,655023,0
2014-04-16,7.9598,8.1255,7.9385,8.0921,616432,0
2014-04-17,8.0242,8.1255,8.0242,8.1009,468827,0
2014-04-21,8.0921,8.1091,8.0546,8.0921,425212,0
2014-04-22,8.0857,8.1819,8.0688,8.1176,639280,0
2014-04-23,8.1176,8.1328,8.074,8.0921,605262,0
2014-04-24,8.0921,8.1448,8.0622,8.0921,587345,0
2014-04-25,8.0857,8.0921,8.0622,8.0921,324620,0
2014-04-28,8.1091,8.1255,8.0401,8.105,346395,0
2014-04-29,8.1255,8.1406,8.0806,8.1176,445985,0
2014-04-30,8.1176,8.1756,8.1091,8.1328,474617,0
2014-05-01,8.1009,8.1548,8.074,8.1176,575208,0
2014-05-02,8.1328,8.1548,8.0857,8.1176,361904,0
2014-05-05,8.0857,8.2339,8.0857,8.2264,423151,0
2014-05-06,8.2014,8.2058,8.1328,8.163,467061,0
2014-05-07,8.1756,8.21,8.1255,8.1695,485154,0
2014-05-08,8.1764,8.2582,8.1705,8.2203,447133,0
2014-05-09,8.1884,8.2869,8.1764,8.2869,441239,0
2014-05-12,8.2789,8.359,8.273,8.2921,506305,0
2014-05-13,8.3128,8.3305,8.273,8.2789,484103,0
2014-05-14,8.2513,8.359,8.2434,8.3305,576176,0
2014-05-15,8.3359,8.3658,8.1884,8.2643,754599,0
2014-05-16,8.2789,8.359,8.2469,8.359,684645,0
2014-05-19,8.3437,8.4315,8.3219,8.4228,572895,0
2014-05-20,8.4315,8.4385,8.359,8.3893,493483,0
2014-05-21,8.4005,8.4385,8.3381,8.4147,401256,0
2014-05-22,8.4081,8.5184,8.4005,8.4834,626736,0
2014-05-23,8.4834,8.5405,8.4005,8.4834,542283,0
2014-05-27,8.4594,8.6102,8.4594,8.5691,582487,0
2014-05-28,8.5691,8.6326,8.5405,8.5549,540325,0
2014-05-29,8.592,8.6191,8.4967,8.5319,617440,0
2014-05-30,8.5319,8.6102,8.5184,8.592,433323,0
2014-06-02,8.6046,8.6406,8.5549,8.6102,422934,0
2014-06-03,8.6102,8.6191,8.5468,8.5621,502822,0
2014-06-04,8.585,8.6643,8.5691,8.657,413564,0
2014-06-05,8.6643,8.6798,8.6263,8.6726,402885,0
2014-06-06,8.6798,8.7133,8.6726,8.7007,405740,0
2014-06-09,8.7219,8.744,8.586,8.6001,715364,0
2014-06-10,8.6201,8.6506,8.5701,8.6345,534303,0
2014-06-11,8.6506,8.6816,8.6345,8.6542,497101,0
2014-06-12,8.658,8.6816,8.5785,8.6201,563065,0
2014-06-13,8.6001,8.6425,8.5949,8.6345,436524,0
2014-06-16,8.6066,8.7375,8.6066,8.7219,693759,0
2014-06-17,8.7303,8.8905,8.7035,8.7375,670483,0
2014-06-18,8.7079,8.8114,8.6816,8.7824,477571,0
2014-06-19,8.7763,8.8197,8.7219,8.744,391720,0
2014-06-20,8.7686,8.7882,8.7153,8.7303,418464,0
2014-06-23,8.7522,8.7686,8.7079,8.7375,430610,0
2014-06-24,8.744,8.7763,8.7079,8.7303,410143,0
2014-06-25,8.7375,8.7522,8.6345,8.7079,749890,0
2014-06-26,8.6953,8.7303,8.6201,8.7153,478909,0
2014-06-27,8.7079,8.7375,8.6661,8.7153,336353,0
2014-06-30,8.7219,8.7882,8.7079,8.7824,486779,0
2014-07-01,8.7882,8.7965,8.7763,8.7965,410416,0
2014-07-02,8.7882,8.8197,8.7219,8.7522,523769,0
2014-07-03,8.7686,8.8197,8.7153,8.7606,307604,0
2014-07-07,8.7153,8.7882,8.7089,8.7882,488410,0
2014-07-08,8.8346,8.8346,8.7385,8.7843,495079,0
2014-07-09,8.7911,8.8428,8.7911,8.8069,372868,0
2014-07-10,8.8069,8.8428,8.7385,8.8207,438797,0
2014-07-11,8.7911,8.8346,8.7705,8.8141,356708,0
2014-07-14,8.8207,8.8813,8.7911,8.8262,485599,0
2014-07-15,8.8346,8.8654,8.7779,8.8262,744749,0
2014-07-16,8.8262,8.8567,8.7779,8.8207,566780,0
2014-07-17,8.8207,8.8483,8.7385,8.7459,461234,0
2014-07-18,8.7459,8.7459,8.6888,8.7237,405061,0
2014-07-21,8.7237,8.7237,8.6432,8.6743,500825,0
2014-07-22,8.7099,8.8141,8.7035,8.8069,362039,0
2014-07-23,8.8069,8.8813,8.7843,8.8207,546835,0
2014-07-24,8.8262,8.8867,8.8141,8.8207,518248,0
2014-07-25,8.8483,8.8654,8.7321,8.7843,315975,0
2014-07-28,8.7843,8.7843,8.7321,8.7843,390048,0
2014-07-29,8.7385,8.7911,8.7385,8.7385,314937,0
2014-07-30,8.7385,8.7911,8.6743,8.7035,314013,0
2014-07-31,8.6432,8.6671,8.5415,8.5415,435400,0
2014-08-01,8.5415,8.6001,8.4451,8.4752,422467,0
2014-08-04,8.4752,8.5029,8.4147,8.4967,303953,0
2014-08-05,8.5109,8.5109,8.4306,8.4672,349544,0
2014-08-06,8.4378,8.5109,8.422,8.4834,407530,0
2014-08-07,8.5029,8.5468,8.4672,8.4967,456129,0
2014-08-08,8.5352,8.5585,8.4603,8.5495,345199,0
2014-08-11,8.573,8.639,8.5271,8.5812,359779,0
2014-08-12,8.6093,8.639,8.5218,8.5891,348088,0
2014-08-13,8.5891,8.6853,8.5812,8.6615,487123,0
2014-08-14,8.639,8.7659,8.639,8.7133,502681,0
2014-08-15,8.7814,8.8775,8.7133,8.7814,705713,0
2014-08-18,8.8114,8.8847,8.7503,8.8242,642508,0
2014-08-19,8.8616,8.8988,8.8308,8.8699,454788,0
2014-08-20,8.8699,8.9501,8.8576,8.9295,409754,0
2014-08-21,8.9147,8.997,8.9147,8.9577,533268,0
2014-08-22,8.9643,8.997,8.9295,8.935,362956,0
2014-08-25,8.9501,9.0599,8.9436,8.9643,609955,0
2014-08-26,8.9577,9.0424,8.9577,9.0103,581780,0
2014-08-27,9.0548,9.084,9.0036,9.0245,452670,0
2014-08-28,9.0036,9.0328,8.9718,8.9878,385328,0
2014-08-29,8.9878,8.997,8.8988,8.9147,597214,0
2014-09-02,8.9549,8.9811,8.8979,8.9222,541237,0
2014-09-03,8.9643,9.0036,8.935,8.9577,362799,0
2014-09-04,8.9718,9.0036,8.9276,8.9436,514321,0
2014-09-05,8.9577,8.9878,8.8886,8.935,368599,0
2014-09-08,8.9455,8.9746,8.8252,8.8409,461724,0
2014-09-09,8.8549,8.8857,8.7754,8.8252,326281,0
2014-09-10,8.8252,8.8857,8.7956,8.8793,370803,0
2014-09-11,8.8718,8.8914,8.8409,8.8793,307857,0
2014-09-12,8.8857,8.8857,8.7754,8.8197,261148,0
2014-09-15,8.8549,8.9157,8.8197,8.8409,744811,0
2014-09-16,8.7956,9.0131,8.7872,8.9746,608720,0
2014-09-17,8.9671,9.0054,8.9176,8.9671,404977,0
2014-09-18,8.9597,9.0442,8.9093,9.0054,301571,0
2014-09-19,9.0131,9.0518,8.9841,9.0131,258269,0
2014-09-22,8.9841,9.0131,8.8857,8.9157,367272,0
2014-09-23,8.924,8.953,8.8997,8.9093,293596,0
2014-09-24,8.9314,8.9746,8.9063,8.9314,363199,0
2014-09-25,8.9455,8.9455,8.7754,8.8114,463742,0
2014-09-26,8.7814,8.8474,8.7754,8.8252,326744,0
2014-09-29,8.7754,8.805,8.6998,8.7872,417598,0
2014-09-30,8.6853,8.7956,8.6853,8.7365,346950,0
2014-10-01,8.7597,8.7606,8.5958,8.6246,470295,0
2014-10-02,8.5958,8.6308,8.4071,8.5435,675030,0
2014-10-03,8.5812,8.7503,8.5812,8.7062,553328,0
2014-10-06,8.6915,8.805,8.6615,8.7597,553018,0
2014-10-07,8.7522,8.7772,8.7219,8.7522,600513,0
2014-10-08,8.7219,8.8355,8.6716,8.7983,764234,0
2014-10-09,8.8069,8.8207,8.6308,8.6561,442011,0
2014-10-10,8.6093,8.7365,8.1604,8.3009,1092709,0
2014-10-13,8.2878,8.354,7.926,7.9774,1137820,0
2014-10-14,7.9998,8.0824,7.7982,7.879,1272363,0
2014-10-15,7.8208,7.8946,7.2793,7.7086,2474770,0
2014-10-16,7.5134,8.0763,7.5134,8.0555,1151894,0
2014-10-17,8.1374,8.3243,8.1374,8.2357,747999,0
2014-10-20,8.2274,8.3009,8.1678,8.2582,460754,0
2014-10-21,8.2798,8.5495,8.2582,8.5038,698518,0
2014-10-22,8.5038,8.6399,8.4834,8.5261,472821,0
2014-10-23,8.6172,8.7375,8.4975,8.573,622021,0
2014-10-24,8.5435,8.7015,8.5342,8.6862,418344,0
2014-10-27,8.6093,8.7071,8.5648,8.6788,354117,0
2014-10-28,8.6788,8.7833,8.6172,8.7015,523875,0
2014-10-29,8.744,8.7606,8.6481,8.7606,324151,0
2014-10-30,8.6788,8.8576,8.6788,8.827,292026,0
2014-10-31,8.8756,8.9332,8.8141,8.8877,301158,0
2014-11-03,8.8576,8.9482,8.8355,8.8877,218509,0
2014-11-04,8.8355,8.9036,8.7983,8.8576,281075,0
2014-11-05,8.8663,8.9557,8.8576,8.9332,317556,0
2014-11-06,8.935,8.9887,8.8765,8.9643,338427,0
2014-11-07,8.9501,8.9887,8.9027,8.9577,230794,0
2014-11-10,8.9128,8.9887,8.8594,8.9501,308140,0
2014-11-11,8.9276,9.0186,8.9053,9.0112,387260,0
2014-11-12,9.0045,9.0112,8.935,8.9643,405508,0
2014-11-13,8.9887,9.0112,8.953,9.0112,488078,0
2014-11-14,8.998,9.0791,8.9728,9.0254,692924,0
2014-11-17,8.9821,9.0697,8.9436,8.9728,633293,0
2014-11-18,8.953,9.0338,8.935,8.9501,599169,0
2014-11-19,8.9728,8.9728,8.9053,8.9577,407362,0
2014-11-20,8.9053,8.998,8.8969,8.998,434917,0
2014-11-21,9.0112,9.0668,8.9821,9.0186,362427,0
2014-11-24,9.0254,9.0424,8.9577,9.0186,488178,0
2014-11-25,9.0045,9.0292,8.9887,9.0112,393223,0
2014-11-26,8.998,9.0254,8.9643,9.0186,344685,0
2014-11-28,8.9859,9.0433,8.9821,9.0254,93641,0
2014-12-01,9.0045,9.0338,8.8364,8.8364,511827,0
2014-12-02,8.8364,8.9436,8.8364,8.9203,305809,0
2014-12-03,8.935,8.9643,8.9213,8.9501,286533,0
2014-12-04,8.935,8.9643,8.8886,8.9093,312596,0
2014-12-05,8.9276,8.9577,8.8886,8.9577,265691,0
2014-12-08,8.9295,8.9989,8.8373,8.8905,421284,0
2014-12-09,8.8217,8.8289,8.7312,8.8086,432504,0
2014-12-10,8.7843,8.8159,8.6172,8.6788,574832,0
2014-12-11,8.6788,8.7901,8.6788,8.7153,335852,0
2014-12-12,8.6934,8.6934,8.4646,8.5567,481554,0
2014-12-15,8.5327,8.6716,8.4262,8.4637,568054,0
2014-12-16,8.4104,8.601,8.3575,8.3893,559817,0
2014-12-17,8.3733,8.51,8.3104,8.51,498005,0
2014-12-18,8.5567,8.792,8.5327,8.7789,425249,0
2014-12-19,8.7715,8.8699,8.7228,8.8003,388601,0
2014-12-22,8.7789,8.8373,8.7385,8.8298,321010,0
2014-12-23,8.8003,8.8447,8.7541,8.7843,367037,0
2014-12-24,8.7715,8.8217,8.7715,8.8086,284086,0
2014-12-26,8.8298,8.952,8.8217,8.9455,253451,0
2014-12-29,8.9389,8.9389,8.8012,8.8914,345352,0
2014-12-30,8.792,8.8466,8.7715,8.8012,388513,0
2014-12-31,8.7797,8.8539,8.7633,8.7852,452168,0
2015-01-02,8.792,8.8625,8.6788,8.7633,348904,0
2015-01-05,8.7228,8.7228,8.5,8.5468,346601,0
2015-01-06,8.5939,8.6471,8.4548,8.5235,566135,0
2015-01-07,8.5405,8.6716,8.5235,8.5866,472572,0
2015-01-08,8.6084,8.7852,8.5866,8.7385,359731,0
2015-01-09,8.7071,8.7321,8.6001,8.6716,516254,0
2015-01-12,8.6154,8.6788,8.5468,8.6308,343282,0
2015-01-13,8.6561,8.7814,8.5319,8.6001,683861,0
2015-01-14,8.4548,8.5557,8.4488,8.5,634385,0
2015-01-15,8.5621,8.5621,8.379,8.4245,703467,0
2015-01-16,8.3947,8.6001,8.3837,8.6001,418449,0
2015-01-20,8.5866,8.6716,8.5468,8.6481,340914,0
2015-01-21,8.6246,8.6634,8.5775,8.5939,422494,0
2015-01-22,8.6561,8.7797,8.5866,8.7715,469470,0
2015-01-23,8.7153,8.8012,8.6634,8.7348,334386,0
2015-01-26,8.7071,8.7321,8.6481,8.6481,372061,0
2015-01-27,8.5557,8.6798,8.5235,8.6246,365372,0
2015-01-28,8.6671,8.678,8.5557,8.5701,291663,0
2015-01-29,8.5235,8.6254,8.494,8.6084,351056,0
2015-01-30,8.5319,8.6001,8.5085,8.5085,230239,0
2015-02-02,8.5701,8.5794,8.4548,8.5175,385614,0
2015-02-03,8.5701,8.7228,8.5319,8.7228,247539,0
2015-02-04,8.6481,8.7375,8.6399,8.6481,309509,0
2015-02-05,8.6481,8.7549,8.6481,8.7153,445134,0
2015-02-06,8.7744,8.804,8.6298,8.658,333801,0
2015-02-09,8.6326,8.7171,8.6326,8.6653,359327,0
2015-02-10,8.7035,8.8095,8.6871,8.7872,260852,0
2015-02-11,8.7872,8.8252,8.7495,8.7577,410826,0
2015-02-12,8.7814,8.8493,8.7814,8.8337,446969,0
2015-02-13,8.8822,8.9186,8.8493,8.8576,625726,0
2015-02-17,8.8663,8.911,8.8252,8.8493,510694,0
2015-02-18,8.8663,8.8822,8.7348,8.8114,474545,0
2015-02-19,8.8114,8.8576,8.7256,8.7495,620631,0
2015-02-20,8.7256,8.8252,8.7089,8.7947,479245,0
2015-02-23,8.7947,8.8289,8.7744,8.8114,329052,0
2015-02-24,8.7947,8.8746,8.7947,8.8663,371810,0
2015-02-25,8.8493,8.9501,8.8189,8.911,877413,0
2015-02-26,8.9341,8.9501,8.8793,8.8953,397829,0
2015-02-27,8.8822,8.9304,8.8822,8.9036,316905,0
2015-03-02,8.9276,8.9577,8.9186,8.9426,404353,0
2015-03-03,8.9186,8.9577,8.8877,8.8877,345531,0
2015-03-04,8.8953,8.9036,8.8252,8.8756,345792,0
2015-03-05,8.8822,8.9276,8.8756,8.9276,280513,0
2015-03-06,8.8493,8.9276,8.7947,8.8114,442224,0
2015-03-09,8.8437,8.9304,8.8197,8.9063,425544,0
2015-03-10,8.8847,8.8979,8.7678,8.7882,474181,0
2015-03-11,8.7824,8.8522,8.7108,8.7365,357528,0
2015-03-12,8.6962,8.7965,8.6661,8.7597,337127,0
2015-03-13,8.7678,8.7882,8.658,8.7365,251401,0
2015-03-16,8.8847,8.8979,8.7882,8.8197,566069,0
2015-03-17,8.7824,8.8279,8.7763,8.7965,487145,0
2015-03-18,8.7597,8.9379,8.7365,8.8896,600718,0
2015-03-19,8.8896,8.9605,8.8364,8.8522,610088,0
2015-03-20,8.8691,8.969,8.8606,8.8979,269497,0
2015-03-23,8.8765,8.954,8.8279,8.8522,437093,0
2015-03-24,8.8606,8.8896,8.8131,8.8279,358941,0
2015-03-25,8.8279,8.8522,8.7274,8.7274,364205,0
2015-03-26,8.7194,8.7597,8.658,8.7194,238181,0
2015-03-27,8.6661,8.7365,8.6661,8.7108,244598,0
2015-03-30,8.7513,8.8364,8.7274,8.7882,233307,0
2015-03-31,8.7882,8.7965,8.7422,8.7715,340029,0
2015-04-01,8.7597,8.7763,8.6734,8.7194,292721,0
2015-04-02,8.688,8.7597,8.688,8.7194,239724,0
2015-04-06,8.688,8.7965,8.688,8.7513,427346,0
2015-04-07,8.7824,8.8364,8.7678,8.7763,432894,0
2015-04-08,8.8159,8.8391,8.7375,8.8078,450840,0
2015-04-09,8.7993,8.8391,8.7695,8.8159,278728,0
2015-04-10,8.7911,8.8539,8.7843,8.8466,314784,0
2015-04-13,8.8159,8.9007,8.8078,8.8793,431093,0
2015-04-14,8.8391,8.9093,8.8391,8.8923,321407,0
2015-04-15,8.9093,9.0263,8.8969,8.9887,645300,0
2015-04-16,8.9557,9.0575,8.9492,9.0112,519209,0
2015-04-17,8.9557,8.9718,8.8391,8.926,364592,0
2015-04-20,8.9718,9.0045,8.9332,8.9409,293758,0
2015-04-21,8.9718,8.9887,8.9007,8.926,275080,0
2015-04-22,8.9557,8.9887,8.9167,8.9718,237519,0
2015-04-23,8.9887,9.0518,8.9633,9.0112,274785,0
2015-04-24,9.0358,9.0452,8.9887,9.0442,228653,0
2015-04-27,9.0575,9.0733,8.9633,8.9718,310069,0
2015-04-28,8.9557,9.0518,8.926,9.0358,273886,0
2015-04-29,8.9887,9.0358,8.9811,9.0263,246631,0
2015-04-30,9.0112,9.0442,8.926,8.9332,409052,0
2015-05-01,9.0112,9.0186,8.9332,8.998,374910,0
2015-05-04,8.9887,9.0442,8.9633,8.998,316311,0
2015-05-05,8.998,9.0112,8.926,8.9557,454658,0
2015-05-06,8.9718,8.9887,8.8539,8.8857,290996,0
2015-05-07,8.8391,8.9764,8.8391,8.9557,372294,0
2015-05-08,9.0131,9.0593,9.0054,9.0292,294422,0
2015-05-11,9.047,9.047,8.9426,8.9587,356647,0
2015-05-12,8.9186,8.9989,8.8813,8.9501,288927,0
2015-05-13,8.9841,9.0292,8.9501,9.0131,296698,0
2015-05-14,9.0386,9.123,9.0054,9.1097,264325,0
2015-05-15,9.1322,9.1629,9.0934,9.1399,452522,0
2015-05-18,9.1097,9.1629,9.1097,9.1494,381300,0
2015-05-19,9.123,9.1399,9.102,9.102,302856,0
2015-05-20,9.1322,9.1572,9.0771,9.1097,244591,0
2015-05-21,9.1163,9.1572,9.0771,9.123,255847,0
2015-05-22,9.0934,9.1322,9.0934,9.1163,226761,0
2015-05-26,9.102,9.102,8.9841,9.0292,276556,0
2015-05-27,9.047,9.1399,9.0131,9.1322,283544,0
2015-05-28,9.123,9.1322,9.0771,9.1163,298028,0
2015-05-29,9.1494,9.1494,9.0292,9.0677,199696,0
2015-06-01,9.0677,9.1097,9.0206,9.0934,256017,0
2015-06-02,9.0593,9.123,9.047,9.0593,252688,0
2015-06-03,9.1097,9.1494,9.0538,9.0677,255089,0
2015-06-04,9.0538,9.0771,8.9746,9.0771,492726,0
2015-06-05,9.0206,9.0771,8.9746,8.9989,307069,0
2015-06-08,8.9764,9.0149,8.8963,8.9045,260147,0
2015-06-09,8.9203,8.9446,8.8877,8.9286,372745,0
2015-06-10,8.9045,9.0558,8.9045,9.0149,301788,0
2015-06-11,9.049,9.0618,9.0149,9.0318,203737,0
2015-06-12,9.0007,9.0225,8.9605,9.0225,175897,0
2015-06-15,8.9931,9.0225,8.9203,8.9931,428387,0
2015-06-16,8.9764,9.0707,8.9446,9.0618,475968,0
2015-06-17,9.0318,9.0707,8.9931,9.0007,287513,0
2015-06-18,8.968,9.1126,8.968,9.0558,295173,0
2015-06-19,9.0225,9.0618,9.0149,9.0318,246836,0
2015-06-22,9.0415,9.1126,9.0415,9.0707,278349,0
2015-06-23,9.0964,9.136,9.0558,9.084,254354,0
2015-06-24,9.0618,9.0707,9.0073,9.0318,219972,0
2015-06-25,9.0073,9.049,8.9446,8.9764,374024,0
2015-06-26,9.0007,9.0073,8.8746,8.9119,315639,0
2015-06-29,8.8242,8.8822,8.6416,8.6416,559461,0
2015-06-30,8.6498,8.7789,8.6498,8.7375,384193,0
2015-07-01,8.7789,8.8483,8.7375,8.7852,237295,0
2015-07-02,8.8095,8.8318,8.745,8.7705,281864,0
2015-07-06,8.7116,8.7789,8.6752,8.7201,293793,0
2015-07-07,8.6888,8.792,8.5866,8.792,398879,0
2015-07-08,8.7219,8.7385,8.6345,8.6425,285491,0
2015-07-09,8.7133,8.7469,8.6263,8.6263,323995,0
2015-07-10,8.7469,8.7862,8.7219,8.7862,308173,0
2015-07-13,8.8262,8.8682,8.7862,8.8512,311036,0
2015-07-14,8.8594,8.9314,8.8262,8.9314,263657,0
2015-07-15,8.9549,8.997,8.8905,8.9147,473745,0
2015-07-16,8.9314,9.0121,8.9314,9.0121,370103,0
2015-07-17,8.9878,8.9878,8.9083,8.9399,280130,0
2015-07-20,8.9147,8.924,8.8512,8.8765,321875,0
2015-07-21,8.8512,8.9083,8.8262,8.8847,224553,0
2015-07-22,8.8346,8.8905,8.8262,8.8428,299950,0
2015-07-23,8.8346,8.8428,8.7385,8.7715,402007,0
2015-07-24,8.7947,8.7947,8.6752,8.7133,187171,0
2015-07-27,8.6425,8.6989,8.4914,8.5145,437519,0
2015-07-28,8.4975,8.6263,8.4975,8.601,369982,0
2015-07-29,8.5621,8.6989,8.546,8.6989,298826,0
2015-07-30,8.6845,8.7219,8.5875,8.6425,368361,0
2015-07-31,8.6345,8.7133,8.6345,8.6907,209976,0
2015-08-03,8.6671,8.6907,8.6093,8.6907,245846,0
2015-08-04,8.6907,8.7133,8.6425,8.6907,204740,0
2015-08-05,8.6989,8.7549,8.6845,8.7133,235894,0
2015-08-06,8.6907,8.7469,8.5621,8.601,221538,0
2015-08-07,8.5812,8.6372,8.4663,8.4921,304688,0
2015-08-10,8.5235,8.6118,8.4921,8.5812,329172,0
2015-08-11,8.5235,8.5468,8.4432,8.5165,384220,0
2015-08-12,8.4271,8.4504,8.3052,8.4184,841350,0
2015-08-13,8.4184,8.5075,8.3865,8.4663,291085,0
2015-08-14,8.4985,8.5468,8.4663,8.5405,362928,0
2015-08-17,8.5075,8.5812,8.4663,8.5557,429211,0
2015-08-18,8.5557,8.5721,8.5075,8.5468,476073,0
2015-08-19,8.5235,8.5235,8.4104,8.4432,360212,0
2015-08-20,8.4015,8.4343,8.2246,8.2331,497098,0
2015-08-21,8.1911,8.2246,7.9658,7.9976,831829,0
2015-08-24,7.4562,7.8758,7.1164,7.5937,1389230,0
2015-08-25,7.8839,7.8839,7.5937,7.6099,630147,0
2015-08-26,7.7069,7.8613,7.5612,7.8448,680603,0
2015-08-27,7.9169,8.0706,7.9003,8.0394,451838,0
2015-08-28,7.9582,8.063,7.9582,8.0555,306665,0
2015-08-31,7.973,8.0778,7.973,8.0477,376902,0
2015-09-01,7.8448,7.9658,7.7801,7.7954,488687,0
2015-09-02,7.8758,7.9506,7.8283,7.9339,275999,0
2015-09-03,7.973,8.063,7.9255,7.9506,295539,0
2015-09-04,7.82,7.9003,7.7801,7.8758,321506,0
2015-09-08,7.9447,8.0007,7.8629,7.9195,569078,0
2015-09-09,8.0007,8.0091,7.8299,7.8546,558849,0
2015-09-10,7.8704,7.907,7.8136,7.8946,382015,0
2015-09-11,7.8704,7.9195,7.805,7.8946,384253,0
2015-09-14,7.8861,7.8946,7.805,7.8704,303458,0
2015-09-15,7.8463,8.0511,7.8299,8.0427,668831,0
2015-09-16,8.026,8.0982,8.0007,8.074,650313,0
2015-09-17,8.0343,8.1842,8.0091,8.0824,281895,0
2015-09-18,8.026,8.066,7.9529,7.9529,297692,0
2015-09-21,8.0007,8.074,7.9447,7.9447,274521,0
2015-09-22,7.8299,7.9113,7.7973,7.8463,320498,0
2015-09-23,7.8946,7.9365,7.8218,7.8299,351502,0
2015-09-24,7.7645,7.8629,7.7156,7.8299,317915,0
2015-09-25,7.8546,7.8946,7.7808,7.805,269002,0
2015-09-28,7.7645,7.7973,7.5526,7.5607,439071,0
2015-09-29,7.5607,7.6338,7.4708,7.5039,424838,0
2015-09-30,7.5526,7.626,7.5039,7.5769,533960,0
2015-10-01,7.5769,7.626,7.5039,7.6016,259193,0
2015-10-02,7.4791,7.6829,7.4628,7.6666,291318,0
2015-10-05,7.6911,7.8218,7.6751,7.7808,430715,0
2015-10-06,7.7808,7.8629,7.7403,7.8629,350413,0
2015-10-07,7.8889,7.9475,7.8235,7.9475,288580,0
2015-10-08,7.9631,8.0461,7.8643,8.0292,481738,0
2015-10-09,7.9873,8.1448,7.9873,8.1448,453295,0
2015-10-12,8.1023,8.1836,8.1023,8.1613,223902,0
2015-10-13,8.0292,8.1533,8.0292,8.0622,305355,0
2015-10-14,8.0208,8.0706,7.9139,7.9958,387285,0
2015-10-15,8.0376,8.0937,8.0041,8.0778,548472,0
2015-10-16,8.0857,8.193,8.0857,8.193,620921,0
2015-10-19,8.1448,8.2014,8.1365,8.1613,306135,0
2015-10-20,8.1764,8.2264,8.1365,8.2176,307751,0
2015-10-21,8.2014,8.2677,8.1764,8.1849,268522,0
2015-10-22,8.21,8.3343,8.193,8.3343,254667,0
2015-10-23,8.3751,8.4577,8.3498,8.4405,299884,0
2015-10-26,8.4156,8.4325,8.3418,8.3751,278489,0
2015-10-27,8.3165,8.3751,8.3,8.3343,296117,0
2015-10-28,8.3498,8.4325,8.3077,8.4236,353250,0
2015-10-29,8.3828,8.4405,8.3828,8.4325,231450,0
2015-10-30,8.4156,8.4325,8.3583,8.3922,238985,0
2015-11-02,8.3987,8.4735,8.3828,8.4735,204460,0
2015-11-03,8.4735,8.5226,8.3987,8.4904,320064,0
2015-11-04,8.5145,8.5226,8.4719,8.5055,341424,0
2015-11-05,8.5226,8.5309,8.4735,8.4967,294901,0
2015-11-06,8.4991,8.5242,8.4088,8.4504,400955,0
2015-11-09,8.4088,8.4334,8.3428,8.359,368464,0
2015-11-10,8.3507,8.4005,8.3174,8.3671,220675,0
2015-11-11,8.393,8.4005,8.3009,8.3009,237558,0
2015-11-12,8.2592,8.2929,8.127,8.1357,541803,0
2015-11-13,8.127,8.1439,8.0022,8.0526,440027,0
2015-11-16,8.0605,8.21,8.0191,8.21,546144,0
2015-11-17,8.1756,8.2764,8.1526,8.21,532035,0
2015-11-18,8.2521,8.3353,8.2176,8.2842,372618,0
2015-11-19,8.3174,8.3353,8.2842,8.3085,273853,0
2015-11-20,8.3353,8.359,8.2677,8.2929,362488,0
2015-11-23,8.2929,8.3353,8.2347,8.2842,430133,0
2015-11-24,8.2434,8.3174,8.21,8.3174,271806,0
2015-11-25,8.2764,8.3085,8.2521,8.2842,177266,0
2015-11-27,8.2764,8.3009,8.2592,8.2929,56072,0
2015-11-30,8.2929,8.3009,8.2521,8.2764,272648,0
2015-12-01,8.2764,8.3671,8.2764,8.3428,334036,0
2015-12-02,8.3428,8.359,8.2677,8.2764,405228,0
2015-12-03,8.3009,8.3009,8.1842,8.2521,447499,0
2015-12-04,8.2347,8.3507,8.2264,8.3353,411325,0
2015-12-07,8.3428,8.359,8.2434,8.2592,555429,0
2015-12-08,8.2365,8.254,8.1695,8.2449,386233,0
2015-12-09,8.1773,8.2954,8.1109,8.1279,373953,0
2015-12-10,8.1621,8.2033,8.1448,8.1695,310454,0
2015-12-11,8.0937,8.1279,7.9186,7.9437,538987,0
2015-12-14,7.9104,7.9603,7.7767,7.8688,701183,0
2015-12-15,7.9437,8.0937,7.8939,8.0191,801009,0
2015-12-16,8.0108,8.2033,8.0108,8.1773,721719,0
2015-12-17,8.2196,8.2282,8.1365,8.1621,604405,0
2015-12-18,8.1621,8.1773,8.0772,8.1023,602729,0
2015-12-21,8.1109,8.1858,8.0772,8.1279,691465,0
2015-12-22,8.1279,8.254,8.0613,8.2117,715335,0
2015-12-23,8.2365,8.3873,8.2365,8.3201,602372,0
2015-12-24,8.2869,8.437,8.2782,8.437,331723,0
2015-12-28,8.437,8.437,8.2782,8.379,578466,0
2015-12-29,8.4315,8.4646,8.3723,8.4061,471584,0
2015-12-30,8.3723,8.4147,8.3219,8.3977,593525,0
2015-12-31,8.3463,8.3814,8.3305,8.3463,415389,0
2016-01-04,8.2549,8.3128,8.0857,8.2203,450003,0
2016-01-05,8.229,8.229,8.0937,8.1109,829195,0
2016-01-06,8.1023,8.1109,7.9422,8.0099,1057625,0
2016-01-07,7.8833,7.9422,7.7738,7.7992,731503,0
2016-01-08,7.8833,7.8956,7.647,7.6897,517489,0
2016-01-11,7.6897,7.74,7.4871,7.5459,724725,0
2016-01-12,7.5884,7.681,7.5292,7.647,479588,0
2016-01-13,7.647,7.681,7.3774,7.4027,493199,0
2016-01-14,7.4282,7.536,7.2848,7.4871,553451,0
2016-01-15,7.3605,7.3605,7.1413,7.2766,637328,0
2016-01-19,7.3944,7.3944,7.0993,7.1583,766779,0
2016-01-20,7.0656,7.0824,6.6777,6.9813,933523,0
2016-01-21,6.9726,7.1413,6.9307,6.998,739791,0
2016-01-22,7.0824,7.224,7.0824,7.2173,620668,0
2016-01-25,7.2173,7.2425,7.0993,7.0993,373325,0
2016-01-26,7.1413,7.3098,7.1413,7.3098,419319,0
2016-01-27,7.2425,7.3605,7.2006,7.2173,318239,0
2016-01-28,7.3098,7.3522,7.2258,7.2848,448621,0
2016-01-29,7.3351,7.4955,7.3351,7.4955,458083,0
2016-02-01,7.4027,7.5977,7.3774,7.5799,389678,0
2016-02-02,7.5123,7.5287,7.3605,7.4027,505969,0
2016-02-03,7.4617,7.4617,7.2595,7.4112,319510,0
2016-02-04,7.4112,7.4955,7.3438,7.3944,383023,0
2016-02-05,7.3438,7.3605,7.1921,7.2848,426568,0
2016-02-08,7.1846,7.1866,7.006,7.125,417991,0
2016-02-09,7.006,7.1336,6.9634,7.0145,449528,0
2016-02-10,7.0485,7.1676,6.9807,6.9807,365268,0
2016-02-11,6.8271,6.934,6.794,6.8953,511135,0
2016-02-12,6.9293,7.0826,6.8783,7.074,504707,0
2016-02-16,7.2017,7.2526,7.1165,7.2101,763464,0
2016-02-17,7.2441,7.3975,7.221,7.355,650560,0
2016-02-18,7.3805,7.406,7.338,7.372,344950,0
2016-02-19,7.3124,7.3719,7.2526,7.3124,299792,0
2016-02-22,7.406,7.4742,7.3975,7.4483,307068,0
2016-02-23,7.4483,7.4742,7.2951,7.3207,380978,0
2016-02-24,7.2188,7.389,7.194,7.389,284109,0
2016-02-25,7.4146,7.4912,7.372,7.4827,361591,0
2016-02-26,7.5081,7.5422,7.4568,7.4912,333062,0
2016-02-29,7.4912,7.5507,7.4401,7.4401,216899,0
2016-03-01,7.4568,7.6529,7.4401,7.6187,402599,0
2016-03-02,7.6275,7.7379,7.5847,7.7296,352930,0
2016-03-03,7.7296,7.7636,7.6614,7.7636,402828,0
2016-03-04,7.7465,7.8656,7.7357,7.8316,377940,0
2016-03-07,7.8148,7.8997,7.7968,7.8316,388144,0
2016-03-08,7.8425,7.8595,7.7393,7.7821,351741,0
2016-03-09,7.7996,7.8337,7.7651,7.7821,374434,0
2016-03-10,7.7996,7.8595,7.6964,7.7996,428526,0
2016-03-11,7.8509,7.971,7.8337,7.9627,451435,0
2016-03-14,7.9279,8.0141,7.8767,7.954,273366,0
2016-03-15,7.954,8.0057,7.9111,7.9627,656789,0
2016-03-16,7.9627,8.0399,7.9549,8.0141,593778,0
2016-03-17,7.9798,8.0914,7.9628,8.0744,398400,0
2016-03-18,8.0829,8.1261,8.065,8.1171,353154,0
2016-03-21,8.1002,8.1428,8.0744,8.1345,258802,0
2016-03-22,8.1086,8.1733,8.0829,8.1555,287139,0
2016-03-23,8.1604,8.1604,8.0829,8.1086,315576,0
2016-03-24,8.0655,8.0655,8.0141,8.0314,238666,0
2016-03-28,8.0228,8.0655,7.9885,8.0057,283908,0
2016-03-29,7.954,8.1086,7.954,8.1086,318864,0
2016-03-30,8.1171,8.2033,8.1171,8.1518,296933,0
2016-03-31,8.1773,8.2117,8.1428,8.1686,312500,0
2016-04-01,8.0829,8.2721,8.0829,8.2634,274047,0
2016-04-04,8.229,8.2375,8.1604,8.1947,351615,0
2016-04-05,8.1086,8.1171,8.0571,8.1086,278480,0
2016-04-06,8.0829,8.2117,8.0744,8.2117,265943,0
2016-04-07,8.1428,8.1428,8.0744,8.1002,217521,0
2016-04-08,8.1887,8.1887,8.0935,8.1281,217045,0
2016-04-11,8.1631,8.2149,8.1281,8.1631,301346,0
2016-04-12,8.1631,8.2149,8.1456,8.2149,244894,0
2016-04-13,8.2149,8.3277,8.2149,8.3277,301288,0
2016-04-14,8.3364,8.3971,8.2843,8.3971,314968,0
2016-04-15,8.4061,8.4742,8.362,8.3971,490898,0
2016-04-18,8.3531,8.5271,8.3498,8.5191,568104,0
2016-04-19,8.5191,8.5271,8.4488,8.501,331695,0
2016-04-20,8.4834,8.5691,8.4654,8.536,229387,0
2016-04-21,8.5612,8.5691,8.4834,8.5271,429808,0
2016-04-22,8.5271,8.5785,8.502,8.5785,439893,0
2016-04-25,8.5451,8.5612,8.51,8.5612,320113,0
2016-04-26,8.5785,8.6228,8.5271,8.5785,431753,0
2016-04-27,8.536,8.6228,8.51,8.6046,358368,0
2016-04-28,8.5691,8.6046,8.536,8.5691,435226,0
2016-04-29,8.536,8.5691,8.4577,8.5521,298502,0
2016-05-02,8.5451,8.5612,8.4654,8.5521,417897,0
2016-05-03,8.4742,8.5271,8.3971,8.4742,337902,0
2016-05-04,8.4315,8.4921,8.4147,8.4654,369479,0
2016-05-05,8.4654,8.501,8.3705,8.4228,461242,0
2016-05-06,8.3705,8.4742,8.3364,8.4451,332931,0
2016-05-09,8.4156,8.4949,8.4156,8.4594,265485,0
2016-05-10,8.4594,8.573,8.4441,8.5127,457796,0
2016-05-11,8.486,8.5557,8.477,8.5038,292983,0
2016-05-12,8.5299,8.5557,8.477,8.486,276384,0
2016-05-13,8.5038,8.5117,8.4513,8.477,398822,0
2016-05-16,8.5038,8.6172,8.4949,8.5386,651942,0
2016-05-17,8.5386,8.5557,8.4594,8.4949,484461,0
2016-05-18,8.486,8.5468,8.477,8.5299,233433,0
2016-05-19,8.5127,8.5386,8.4423,8.5038,291971,0
2016-05-20,8.5127,8.5557,8.4081,8.4245,508285,0
2016-05-23,8.4245,8.4949,8.3902,8.4156,321460,0
2016-05-24,8.4334,8.5386,8.4156,8.5299,389184,0
2016-05-25,8.5299,8.6345,8.5218,8.6263,341103,0
2016-05-26,8.6084,8.678,8.5992,8.678,315364,0
2016-05-27,8.6608,8.7124,8.573,8.7089,320304,0
2016-05-31,8.6962,8.7124,8.678,8.7124,266245,0
2016-06-01,8.6526,8.7824,8.6526,8.7824,379751,0
2016-06-02,8.7312,8.8012,8.721,8.7824,246347,0
2016-06-03,8.7385,8.7797,8.6526,8.7659,365431,0
2016-06-06,8.7744,8.8355,8.7478,8.8012,366418,0
2016-06-07,8.792,8.8428,8.7744,8.8428,310461,0
2016-06-08,8.8832,8.8988,8.8197,8.8373,308665,0
2016-06-09,8.8456,8.8832,8.7678,8.8644,375192,0
2016-06-10,8.7763,8.8121,8.688,8.7133,418271,0
2016-06-13,8.6788,8.7228,8.6788,8.6971,269163,0
2016-06-14,8.6708,8.7062,8.6084,8.6172,280920,0
2016-06-15,8.6535,8.7228,8.6399,8.7228,590643,0
2016-06-16,8.688,8.7321,8.6172,8.7181,482066,0
2016-06-17,8.7321,8.7678,8.6788,8.7495,247728,0
2016-06-20,8.8121,8.8549,8.7495,8.7678,273685,0
2016-06-21,8.7678,8.8121,8.7228,8.7763,204969,0
2016-06-22,8.7587,8.7938,8.7228,8.7495,271923,0
2016-06-23,8.8197,8.8456,8.7678,8.7843,255899,0
2016-06-24,8.5386,8.7264,8.5029,8.6535,607664,0
2016-06-27,8.573,8.5911,8.3445,8.362,543062,0
2016-06-28,8.4236,8.5557,8.4061,8.5386,384312,0
2016-06-29,8.573,8.6924,8.573,8.6535,366089,0
2016-06-30,8.6971,8.7402,8.6535,8.7062,464754,0
2016-07-01,8.688,8.8121,8.6671,8.803,210051,0
2016-07-05,8.803,8.803,8.7228,8.7678,358761,0
2016-07-06,8.7843,8.8832,8.7587,8.8832,319114,0
2016-07-07,8.8736,8.9083,8.8549,8.8905,479428,0
2016-07-08,8.9728,9.0045,8.911,8.9821,363101,0
2016-07-11,8.9997,9.0442,8.9455,8.9821,249936,0
2016-07-12,9.0358,9.1331,9.0168,9.0974,359439,0
2016-07-13,9.0697,9.124,9.0168,9.0518,491409,0
2016-07-14,9.0974,9.1331,9.0358,9.0876,588785,0
2016-07-15,9.1677,9.2137,9.0876,9.1591,585528,0
2016-07-18,9.1677,9.2485,9.1153,9.1514,558230,0
2016-07-19,9.124,9.231,9.124,9.204,314844,0
2016-07-20,9.2223,9.3005,9.1754,9.2585,527600,0
2016-07-21,9.2398,9.3291,9.231,9.3192,461765,0
2016-07-22,9.2829,9.3379,9.2829,9.3291,294937,0
2016-07-25,9.3102,9.3731,9.2829,9.3457,385701,0
2016-07-26,9.3291,9.3457,9.2829,9.3102,358884,0
2016-07-27,9.3546,9.3731,9.2223,9.2829,374805,0
2016-07-28,9.2485,9.2741,9.1943,9.2585,216896,0
2016-07-29,9.2741,9.3102,9.2398,9.3102,269044,0
2016-08-01,9.3102,9.3379,9.2585,9.3291,289667,0
2016-08-02,9.3102,9.3291,9.204,9.2585,320410,0
2016-08-03,9.2398,9.2585,9.204,9.2485,249941,0
2016-08-04,9.2485,9.3457,9.204,9.3379,360777,0
2016-08-05,9.3291,9.3731,9.2653,9.3379,346492,0
2016-08-08,9.3842,9.3941,9.2673,9.2673,384740,0
2016-08-09,9.3023,9.3663,9.3023,9.3575,282065,0
2016-08-10,9.331,9.4286,9.3121,9.4098,375559,0
2016-08-11,9.4098,9.4663,9.4019,9.4286,253736,0
2016-08-12,9.4375,9.4663,9.3486,9.4019,463293,0
2016-08-15,9.4663,9.546,9.3663,9.4563,553693,0
2016-08-16,9.4197,9.4563,9.3663,9.4286,382661,0
2016-08-17,9.4098,9.4663,9.3121,9.4286,368368,0
2016-08-18,9.4019,9.546,9.3761,9.4732,369817,0
2016-08-19,9.4732,9.564,9.4197,9.501,209771,0
2016-08-22,9.4931,9.517,9.4474,9.4563,239409,0
2016-08-23,9.501,9.528,9.4207,9.4663,262309,0
2016-08-24,9.4474,9.4563,9.3842,9.4197,230651,0
2016-08-25,9.4197,9.4663,9.4069,9.4613,202096,0
2016-08-26,9.4474,9.513,9.4286,9.4832,301676,0
2016-08-29,9.4832,9.526,9.4098,9.4474,302348,0
2016-08-30,9.4474,9.4732,9.3842,9.4197,330538,0
2016-08-31,9.4286,9.4474,9.3842,9.4059,199765,0
2016-09-01,9.4375,9.4832,9.3842,9.4832,216779,0
2016-09-02,9.501,9.517,9.4474,9.4663,187106,0
2016-09-06,9.4474,9.4732,9.4019,9.4474,321484,0
2016-09-07,9.4286,9.536,9.4108,9.517,247085,0
2016-09-08,9.539,9.539,9.4217,9.4494,337493,0
2016-09-09,9.4395,9.4395,9.2503,9.2849,379995,0
2016-09-12,9.2408,9.3673,9.1851,9.3673,398724,0
2016-09-13,9.2849,9.2946,9.123,9.1591,474443,0
2016-09-14,9.1331,9.233,9.1331,9.2098,262387,0
2016-09-15,9.2147,9.3418,9.1783,9.3033,549669,0
2016-09-16,9.3033,9.3033,9.2147,9.2946,309199,0
2016-09-19,9.2673,9.3496,9.2605,9.2605,285541,0
2016-09-20,9.2605,9.2946,9.2049,9.2147,213754,0
2016-09-21,9.233,9.3565,9.186,9.3418,272676,0
2016-09-22,9.332,9.3931,9.3121,9.3761,271107,0
2016-09-23,9.3761,9.3761,9.3033,9.3033,231837,0
2016-09-26,9.2503,9.2849,9.1475,9.1629,473246,0
2016-09-27,9.1331,9.2495,9.1331,9.2408,398145,0
2016-09-28,9.2408,9.332,9.1952,9.3202,245566,0
2016-09-29,9.2751,9.3222,9.1952,9.2408,279695,0
2016-09-30,9.2233,9.2849,9.2049,9.2751,404140,0
2016-10-03,9.2673,9.2849,9.2233,9.2673,231164,0
2016-10-04,9.2503,9.2673,9.1591,9.186,322625,0
2016-10-05,9.2233,9.2673,9.2049,9.2673,413677,0
2016-10-06,9.2527,9.3252,9.2349,9.3252,186020,0
2016-10-07,9.2877,9.2877,9.1972,9.2693,228262,0
2016-10-10,9.3063,9.3349,9.2566,9.2975,231565,0
2016-10-11,9.3154,9.3154,9.1879,9.2349,273323,0
2016-10-12,9.2068,9.2349,9.1879,9.2156,165629,0
2016-10-13,9.2253,9.2253,9.1163,9.1879,211958,0
2016-10-14,9.2625,9.3053,9.1524,9.161,404225,0
2016-10-17,9.1246,9.161,9.0697,9.0791,359255,0
2016-10-18,9.1783,9.2388,9.1117,9.139,195244,0
2016-10-19,9.1524,9.1783,9.1067,9.1783,214033,0
2016-10-20,9.1697,9.1879,9.1067,9.1524,218113,0
2016-10-21,9.134,9.1879,9.0974,9.1879,183503,0
2016-10-24,9.1972,9.1972,9.1524,9.1697,183216,0
2016-10-25,9.1879,9.2253,9.1475,9.2156,188229,0
2016-10-26,9.2156,9.2156,9.1524,9.1783,204878,0
2016-10-27,9.1879,9.1923,9.134,9.1524,211062,0
2016-10-28,9.1246,9.2068,9.0974,9.1163,250344,0
2016-10-31,9.1428,9.1428,9.0518,9.0599,206608,0
2016-11-01,9.0518,9.0876,8.8969,8.9417,481169,0
2016-11-02,8.8969,8.925,8.7341,8.7422,474884,0
2016-11-03,8.7606,8.7833,8.6788,8.7153,318258,0
2016-11-04,8.6788,8.6971,8.6151,8.6334,359372,0
2016-11-07,8.6725,8.8466,8.6358,8.8104,509729,0
2016-11-08,8.792,8.8923,8.7549,8.8654,263593,0
2016-11-09,8.8373,8.9941,8.7734,8.9661,412477,0
2016-11-10,9.0206,9.1037,8.9755,9.0121,444965,0
2016-11-11,9.0121,9.1037,8.9941,9.1037,259520,0
2016-11-14,9.1134,9.122,8.9661,9.0761,298501,0
2016-11-15,9.1591,9.1677,9.0761,9.1591,552260,0
2016-11-16,9.1591,9.1952,9.0857,9.1952,402454,0
2016-11-17,9.1952,9.2233,9.122,9.1494,364375,0
2016-11-18,9.1952,9.233,9.1134,9.186,219356,0
2016-11-21,9.2049,9.2408,9.1494,9.2233,343816,0
2016-11-22,9.2408,9.3339,9.2368,9.3242,256512,0
2016-11-23,9.2503,9.3516,9.2233,9.2868,306808,0
2016-11-25,9.3144,9.3516,9.233,9.3242,138343,0
2016-11-28,9.2868,9.3144,9.2683,9.2965,318427,0
2016-11-29,9.2868,9.3242,9.2605,9.2731,315569,0
2016-11-30,9.2771,9.3053,9.2049,9.2147,398532,0
2016-12-01,9.2503,9.2771,9.1764,9.1952,230114,0
2016-12-02,9.2147,9.2503,9.186,9.2503,161541,0
2016-12-05,9.2503,9.2868,9.233,9.2771,286316,0
2016-12-06,9.3144,9.3428,9.2771,9.3144,296088,0
2016-12-07,9.3242,9.397,9.2868,9.3881,499461,0
2016-12-08,9.3812,9.4089,9.3359,9.3812,662241,0
2016-12-09,9.3812,9.4653,9.3812,9.4653,306697,0
2016-12-12,9.4554,9.4653,9.4089,9.4554,263764,0
2016-12-13,9.4653,9.576,9.4554,9.511,422806,0
2016-12-14,9.529,9.56,9.4732,9.4832,507464,0
2016-12-15,9.519,9.576,9.4931,9.511,673318,0
2016-12-16,9.529,9.569,9.4931,9.567,590323,0
2016-12-19,9.557,9.602,9.529,9.529,207622,0
2016-12-20,9.548,9.622,9.548,9.602,491830,0
2016-12-21,9.576,9.668,9.548,9.612,453561,0
2016-12-22,9.632,9.64,9.576,9.576,419985,0
2016-12-23,9.585,9.64,9.576,9.64,287156,0
2016-12-27,9.632,9.64,9.585,9.585,388111,0
2016-12-28,9.774,9.774,9.625,9.635,585106,0
2016-12-29,9.643,9.69,9.615,9.625,470145,0
2016-12-30,9.635,9.681,9.568,9.578,375176,0
2017-01-03,9.681,9.792,9.646,9.783,1499295,0
2017-01-04,9.783,9.961,9.69,9.961,1490113,0
2017-01-05,9.978,9.978,9.885,9.978,1545924,0
2017-01-06,9.978,9.988,9.914,9.961,538528,0
2017-01-09,9.978,10.025,9.914,9.942,364818,0
2017-01-10,9.978,9.998,9.885,9.904,361294,0
2017-01-11,9.942,9.988,9.904,9.978,450894,0
2017-01-12,9.971,9.978,9.914,9.971,358192,0
2017-01-13,9.971,10.058,9.971,10.035,327038,0
2017-01-17,10.015,10.025,9.923,9.942,324233,0
2017-01-18,9.988,9.988,9.923,9.951,256443,0
2017-01-19,9.971,10.005,9.911,9.951,292390,0
2017-01-20,9.971,10.015,9.904,9.988,247779,0
2017-01-23,9.988,9.988,9.923,9.961,342908,0
2017-01-24,9.971,10.082,9.933,10.082,286989,0
2017-01-25,10.119,10.119,10.053,10.101,426779,0
2017-01-26,10.091,10.106,9.998,10.015,334393,0
2017-01-27,10.045,10.077,10.006,10.035,254804,0
2017-01-30,10.006,10.025,9.961,10.015,370655,0
2017-01-31,10.015,10.145,9.971,10.137,381989,0
2017-02-01,10.137,10.165,10.053,10.082,258511,0
2017-02-02,10.101,10.11,10.015,10.025,366137,0
2017-02-03,10.091,10.361,10.053,10.268,409644,0
2017-02-06,10.25,10.258,10.165,10.212,423742,0
2017-02-07,10.25,10.268,10.212,10.258,332339,0
2017-02-08,10.261,10.318,10.242,10.313,471433,0
2017-02-09,10.308,10.335,10.271,10.288,345218,0
2017-02-10,10.318,10.364,10.288,10.355,292609,0
2017-02-13,10.336,10.383,10.336,10.355,304004,0
2017-02-14,10.336,10.383,10.318,10.374,329535,0
2017-02-15,10.393,10.524,10.374,10.402,662325,0
2017-02-16,10.383,10.449,10.336,10.346,529832,0
2017-02-17,10.298,10.346,10.217,10.242,643674,0
2017-02-21,10.252,10.346,10.252,10.336,366852,0
2017-02-22,10.318,10.397,10.302,10.383,233206,0
2017-02-23,10.412,10.496,10.402,10.457,483703,0
2017-02-24,10.457,10.486,10.43,10.477,244148,0
2017-02-27,10.477,10.553,10.456,10.524,312363,0
2017-02-28,10.515,10.523,10.393,10.439,379989,0
2017-03-01,10.534,10.543,10.477,10.524,555341,0
2017-03-02,10.515,10.572,10.515,10.543,354452,0
2017-03-03,10.543,10.543,10.421,10.515,1026599,0
2017-03-06,10.477,10.486,10.421,10.449,367624,0
2017-03-07,10.439,10.515,10.437,10.486,334295,0
2017-03-08,10.489,10.521,10.414,10.431,267888,0
2017-03-09,10.414,10.439,10.317,10.347,419105,0
2017-03-10,10.404,10.431,10.366,10.423,234089,0
2017-03-13,10.431,10.469,10.414,10.441,290174,0
2017-03-14,10.414,10.416,10.262,10.309,353424,0
2017-03-15,10.395,10.459,10.319,10.459,521982,0
2017-03-16,10.459,10.527,10.414,10.459,460407,0
2017-03-17,10.499,10.527,10.459,10.518,228995,0
2017-03-20,10.508,10.555,10.489,10.489,244931,0
2017-03-21,10.527,10.546,10.28,10.299,412132,0
2017-03-22,10.327,10.431,10.296,10.356,336856,0
2017-03-23,10.347,10.431,10.327,10.395,307724,0
2017-03-24,10.414,10.441,10.366,10.376,293161,0
2017-03-27,10.356,10.385,10.253,10.366,369365,0
2017-03-28,10.356,10.459,10.272,10.423,369510,0
2017-03-29,10.431,10.499,10.431,10.469,264384,0
2017-03-30,10.489,10.555,10.469,10.546,370946,0
2017-03-31,10.565,10.631,10.555,10.565,448805,0
2017-04-03,10.582,10.601,10.499,10.565,274889,0
2017-04-04,10.555,10.611,10.527,10.527,308341,0
2017-04-05,10.546,10.631,10.527,10.546,335635,0
2017-04-06,10.555,10.601,10.509,10.582,363288,0
2017-04-07,10.614,10.681,10.585,10.672,356753,0
2017-04-10,10.663,10.728,10.634,10.681,313736,0
2017-04-11,10.681,10.687,10.604,10.644,201759,0
2017-04-12,10.634,10.668,10.557,10.557,325454,0
2017-04-13,10.538,10.594,10.52,10.594,307507,0
2017-04-17,10.604,10.719,10.594,10.7,529180,0
2017-04-18,10.634,10.7,10.634,10.672,400459,0
2017-04-19,10.7,10.747,10.644,10.654,340656,0
2017-04-20,10.654,10.767,10.654,10.747,318910,0
2017-04-21,10.757,10.797,10.71,10.797,249145,0
2017-04-24,10.853,10.862,10.767,10.797,388729,0
2017-04-25,10.824,10.895,10.824,10.881,297208,0
2017-04-26,10.91,10.95,10.871,10.93,337200,0
2017-04-27,10.91,10.976,10.91,10.94,362282,0
2017-04-28,10.95,10.996,10.915,10.995,292626,0
2017-05-01,11.005,11.034,10.986,11.014,323843,0
2017-05-02,11.034,11.034,10.986,11.014,230221,0
2017-05-03,11.014,11.042,10.995,11.034,316804,0
2017-05-04,11.063,11.245,10.986,11.083,851942,0
2017-05-05,11.111,11.138,11.083,11.129,245269,0
2017-05-08,11.15,11.314,11.112,11.19,620009,0
2017-05-09,11.19,11.294,11.18,11.266,369473,0
2017-05-10,11.247,11.353,11.239,11.304,580760,0
2017-05-11,11.294,11.304,11.17,11.199,477992,0
2017-05-12,11.18,11.199,11.065,11.095,397626,0
2017-05-15,11.141,11.314,11.075,11.15,610203,0
2017-05-16,11.141,11.266,11.121,11.199,405686,0
2017-05-17,11.095,11.141,10.843,10.872,685557,0
2017-05-18,10.853,10.941,10.824,10.941,428454,0
2017-05-19,10.931,11.112,10.931,11.065,245915,0
2017-05-22,11.131,11.168,11.026,11.095,351220,0
2017-05-23,11.131,11.199,11.082,11.18,386534,0
2017-05-24,11.199,11.247,11.18,11.194,252649,0
2017-05-25,11.257,11.257,11.19,11.209,280224,0
2017-05-26,11.19,11.283,11.19,11.19,206050,0
2017-05-30,11.18,11.382,11.18,11.239,344060,0
2017-05-31,11.285,11.314,11.199,11.247,322611,0
2017-06-01,11.247,11.353,11.23,11.304,292136,0
2017-06-02,11.294,11.363,11.266,11.353,258673,0
2017-06-05,11.314,11.385,11.045,11.343,441967,0
2017-06-06,11.285,11.383,11.219,11.373,309188,0
2017-06-07,11.373,11.443,11.368,11.383,262225,0
2017-06-08,11.394,11.461,11.356,11.375,293864,0
2017-06-09,11.413,11.456,11.306,11.365,287426,0
2017-06-12,11.365,11.412,11.2,11.24,483482,0
2017-06-13,11.306,11.413,11.249,11.394,407422,0
2017-06-14,11.423,11.491,11.355,11.423,357537,0
2017-06-15,11.423,11.432,11.259,11.365,572726,0
2017-06-16,11.355,11.466,11.326,11.451,265160,0
2017-06-19,11.461,11.529,11.461,11.52,255210,0
2017-06-20,11.52,11.538,11.375,11.394,337772,0
2017-06-21,11.413,11.442,11.345,11.375,246453,0
2017-06-22,11.404,11.441,11.336,11.355,249105,0
2017-06-23,11.385,11.458,11.355,11.404,208961,0
2017-06-26,11.404,11.441,11.277,11.336,498131,0
2017-06-27,11.345,11.385,11.23,11.249,324638,0
2017-06-28,11.287,11.336,11.268,11.296,333243,0
2017-06-29,11.306,11.331,11.191,11.249,306609,0
2017-06-30,11.355,11.375,11.259,11.355,309443,0
2017-07-03,11.345,11.451,11.316,11.423,162244,0
2017-07-05,11.432,11.451,11.259,11.441,322377,0
2017-07-06,11.432,11.451,11.287,11.316,358697,0
2017-07-07,11.385,11.424,11.306,11.424,297484,0
2017-07-10,11.405,11.444,11.365,11.414,272940,0
2017-07-11,11.385,11.422,11.355,11.414,172787,0
2017-07-12,11.472,11.541,11.414,11.482,325697,0
2017-07-13,11.452,11.522,11.452,11.501,263002,0
2017-07-14,11.56,11.58,11.492,11.551,468463,0
2017-07-17,11.58,11.618,11.521,11.588,403759,0
2017-07-18,11.598,11.628,11.531,11.56,285626,0
2017-07-19,11.598,11.667,11.567,11.608,307411,0
2017-07-20,11.648,11.657,11.598,11.648,251243,0
2017-07-21,11.588,11.657,11.588,11.608,181957,0
2017-07-24,11.638,11.638,11.56,11.598,215732,0
2017-07-25,11.618,11.657,11.59,11.638,222998,0
2017-07-26,11.667,11.687,11.628,11.648,230351,0
2017-07-27,11.677,11.697,11.551,11.608,471292,0
2017-07-28,11.638,11.657,11.56,11.618,213237,0
2017-07-31,11.667,11.697,11.598,11.628,290536,0
2017-08-01,11.628,11.734,11.618,11.726,373456,0
2017-08-02,11.726,11.764,11.667,11.687,536070,0
2017-08-03,11.677,11.72,11.648,11.657,237064,0
2017-08-04,11.648,11.754,11.648,11.734,339496,0
2017-08-07,11.734,11.784,11.697,11.774,332740,0
2017-08-08,11.764,11.834,11.666,11.706,468482,0
2017-08-09,11.676,11.706,11.587,11.627,464134,0
2017-08-10,11.587,11.588,11.176,11.215,855296,0
2017-08-11,11.225,11.362,10.899,11.343,674086,0
2017-08-14,11.44,11.499,11.42,11.499,334065,0
2017-08-15,11.549,11.764,11.412,11.499,556105,0
2017-08-16,11.549,11.597,11.49,11.509,468041,0
2017-08-17,11.519,11.539,11.338,11.343,392976,0
2017-08-18,11.372,11.375,11.255,11.352,321894,0
2017-08-21,11.343,11.352,11.255,11.303,271723,0
2017-08-22,11.352,11.49,11.333,11.49,258037,0
2017-08-23,11.47,11.529,11.412,11.45,390198,0
2017-08-24,11.47,11.499,11.392,11.47,301411,0
2017-08-25,11.499,11.529,11.46,11.48,235540,0
2017-08-28,11.539,11.559,11.47,11.519,262866,0
2017-08-29,11.509,11.559,11.45,11.549,215534,0
2017-08-30,11.549,11.627,11.519,11.597,258344,0
2017-08-31,11.617,11.686,11.607,11.617,262262,0
2017-09-01,11.656,11.774,11.627,11.706,272058,0
2017-09-05,11.676,11.686,11.499,11.539,373409,0
2017-09-06,11.569,11.637,11.48,11.637,319850,0
2017-09-07,11.647,11.647,11.549,11.587,238961,0
2017-09-08,11.559,11.597,11.48,11.509,278914,0
2017-09-11,11.608,11.628,11.559,11.608,249159,0
2017-09-12,11.638,11.697,11.638,11.687,232433,0
2017-09-13,11.707,11.766,11.673,11.766,212640,0
2017-09-14,11.786,11.796,11.697,11.766,256726,0
2017-09-15,11.805,11.805,11.717,11.776,435494,0
2017-09-18,11.875,11.875,11.796,11.845,410614,0
2017-09-19,11.885,11.934,11.815,11.875,382709,0
2017-09-20,11.875,11.934,11.805,11.845,346600,0
2017-09-21,11.885,11.914,11.815,11.855,271676,0
2017-09-22,11.845,11.885,11.805,11.845,316093,0
2017-09-25,11.815,11.835,11.776,11.835,273474,0
2017-09-26,11.865,11.904,11.845,11.894,283130,0
2017-09-27,11.924,11.953,11.855,11.875,286508,0
2017-09-28,11.904,11.973,11.845,11.963,249946,0
2017-09-29,11.993,12.013,11.924,11.973,375784,0
2017-10-02,12.013,12.042,11.984,12.042,221729,0
2017-10-03,12.092,12.102,12.023,12.062,253365,0
2017-10-04,12.013,12.092,12.008,12.062,340547,0
2017-10-05,12.102,12.191,12.081,12.161,225984,0
2017-10-06,12.22,12.221,12.141,12.21,282229,0
2017-10-09,12.171,12.259,12.141,12.181,219611,0
2017-10-10,12.2,12.25,12.181,12.191,316314,0
2017-10-11,12.191,12.248,12.131,12.171,327474,0
2017-10-12,12.191,12.26,12.181,12.21,303727,0
2017-10-13,12.21,12.24,12.198,12.22,209901,0
2017-10-16,12.28,12.3,12.181,12.23,472515,0
2017-10-17,12.2,12.32,12.151,12.26,435153,0
2017-10-18,12.3,12.31,12.191,12.27,264210,0
2017-10-19,12.29,12.32,12.219,12.29,352902,0
2017-10-20,12.34,12.399,12.33,12.369,334624,0
2017-10-23,12.379,12.419,12.22,12.23,386108,0
2017-10-24,12.25,12.33,12.23,12.31,382518,0
2017-10-25,12.31,12.32,12.146,12.199,387049,0
2017-10-26,12.25,12.266,12.111,12.141,294754,0
2017-10-27,12.197,12.28,12.171,12.23,249987,0
2017-10-30,12.22,12.289,12.21,12.22,207281,0
2017-10-31,12.22,12.28,12.22,12.25,266210,0
2017-11-01,12.3,12.34,12.26,12.29,186515,0
2017-11-02,12.24,12.29,12.216,12.27,243332,0
2017-11-03,12.3,12.32,12.24,12.3,262878,0
2017-11-06,12.31,12.359,12.171,12.359,235631,0
2017-11-07,12.359,12.359,12.25,12.3,301626,0
2017-11-08,12.34,12.34,12.23,12.27,218485,0
2017-11-09,12.21,12.22,12.07,12.175,287101,0
2017-11-10,12.14,12.18,12.09,12.14,238779,0
