Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.58,19.824,19.451,19.672,461058,0
2005-02-28,19.817,20.034,19.43,19.513,440297,0
2005-03-01,19.775,20.224,19.775,20.053,434732,0
2005-03-02,20.215,20.557,20.053,20.215,304501,0
2005-03-03,20.133,20.387,19.977,20.261,206417,0
2005-03-04,20.422,20.599,20.357,20.38,192497,0
2005-03-07,20.457,20.827,20.365,20.43,209959,0
2005-03-08,20.5,20.532,20.215,20.365,211986,0
2005-03-09,20.357,20.357,19.562,19.562,271976,0
2005-03-10,19.571,19.74,19.461,19.74,201229,0
2005-03-11,19.74,19.808,19.24,19.333,298045,0
2005-03-14,19.412,19.622,19.319,19.622,226666,0
2005-03-15,19.775,19.926,19.436,19.622,327407,0
2005-03-16,19.707,19.723,19.319,19.461,203129,0
2005-03-17,19.461,19.885,19.451,19.689,198194,0
2005-03-18,19.849,19.849,19.232,19.232,367529,0
2005-03-21,19.131,19.286,18.863,19.084,174778,0
2005-03-22,19.131,19.24,18.651,18.651,218189,0
2005-03-23,18.651,18.803,18.181,18.667,404611,0
2005-03-24,18.72,18.771,18.602,18.651,231350,0
2005-03-28,18.629,18.771,18.541,18.702,375882,0
2005-03-29,18.702,18.795,18.409,18.501,145796,0
2005-03-30,18.55,18.787,18.501,18.702,218944,0
2005-03-31,18.702,18.879,18.541,18.602,147821,0
2005-04-01,18.745,18.879,18.331,18.559,291465,0
2005-04-04,18.702,18.702,18.204,18.677,271724,0
2005-04-05,18.677,18.762,18.55,18.711,250586,0
2005-04-06,18.711,19.124,18.711,19.124,421061,0
2005-04-07,19.124,19.562,18.879,19.485,475356,0
2005-04-08,19.495,19.681,19.24,19.672,418530,0
2005-04-11,19.648,19.782,19.368,19.588,391070,0
2005-04-12,19.588,19.992,19.436,19.832,414860,0
2005-04-13,19.885,20.078,19.622,19.672,420051,0
2005-04-14,19.707,19.775,19.342,19.395,367529,0
2005-04-15,19.412,19.707,19.097,19.342,257551,0
2005-04-18,19.451,19.485,18.987,19.089,302604,0
2005-04-19,19.201,19.312,19.131,19.312,426379,0
2005-04-20,19.201,19.201,18.711,18.888,216546,0
2005-04-21,19.057,19.192,18.736,18.879,424101,0
2005-04-22,18.771,19.041,18.711,18.78,277416,0
2005-04-25,18.923,19.131,18.837,19.057,255271,0
2005-04-26,18.973,19.159,18.82,19.057,360439,0
2005-04-27,18.915,19.183,18.795,19.169,198445,0
2005-04-28,19.169,19.422,18.997,19.192,189583,0
2005-04-29,19.192,19.422,19.089,19.422,247804,0
2005-05-02,19.529,19.588,18.915,19.131,526868,0
2005-05-03,19.025,19.217,18.845,18.947,406508,0
2005-05-04,19.057,19.689,18.813,19.596,516490,0
2005-05-05,19.596,19.689,19.43,19.529,245146,0
2005-05-06,19.529,19.596,19.24,19.24,149721,0
2005-05-09,19.342,19.824,19.25,19.689,248439,0
2005-05-10,19.707,19.74,19.485,19.657,320069,0
2005-05-11,19.562,19.562,18.795,19.286,263877,0
2005-05-12,19.422,19.74,19.286,19.485,369305,0
2005-05-13,19.562,19.571,19.201,19.295,382463,0
2005-05-16,19.342,19.79,19.342,19.79,462827,0
2005-05-17,19.79,19.942,19.485,19.926,197811,0
2005-05-18,20.095,20.229,19.926,20.133,224768,0
2005-05-19,20.17,20.396,20.105,20.261,209077,0
2005-05-20,20.261,20.457,20.086,20.396,168323,0
2005-05-23,20.422,20.787,20.387,20.517,199842,0
2005-05-24,20.517,20.517,19.942,20.278,412838,0
2005-05-25,20.278,20.305,20.043,20.133,234641,0
2005-05-26,20.17,20.224,20.009,20.105,247678,0
2005-05-27,20.17,20.17,19.9,20.105,190598,0
2005-05-31,20.197,20.608,20.17,20.38,386512,0
2005-06-01,20.5,20.708,20.34,20.517,366894,0
2005-06-02,20.457,20.509,20.188,20.236,203508,0
2005-06-03,20.261,20.5,20.142,20.422,305515,0
2005-06-06,20.357,20.787,20.305,20.717,180982,0
2005-06-07,20.778,21.24,20.7,20.761,292350,0
2005-06-08,20.778,20.997,20.566,20.574,201229,0
2005-06-09,20.643,20.778,20.5,20.734,120991,0
2005-06-10,20.717,20.803,20.54,20.66,77073,0
2005-06-13,20.7,20.929,20.608,20.761,167060,0
2005-06-14,20.717,21.073,20.677,20.938,216796,0
2005-06-15,21.038,21.038,20.582,20.852,187688,0
2005-06-16,20.86,21.292,20.751,21.292,281339,0
2005-06-17,21.47,21.613,21.065,21.073,513705,0
2005-06-20,21.073,21.3,21.038,21.088,181361,0
2005-06-21,21.518,21.605,21.334,21.383,442958,0
2005-06-22,21.502,21.544,21.107,21.36,489915,0
2005-06-23,21.36,21.679,21.24,21.334,426505,0
2005-06-24,21.383,21.427,20.803,20.852,343230,0
2005-06-27,20.852,21.115,20.852,20.929,110235,0
2005-06-28,20.962,21.461,20.962,21.452,138200,0
2005-06-29,21.478,21.478,21.148,21.435,216796,0
2005-06-30,21.502,21.502,21.148,21.274,216921,0
2005-07-01,21.19,21.435,21.097,21.435,105929,0
2005-07-05,21.502,22.254,21.461,22.244,314120,0
2005-07-06,22.22,22.22,21.679,21.815,255901,0
2005-07-07,21.679,22.032,21.544,21.839,111625,0
2005-07-08,21.787,22.648,21.755,22.465,502945,0
2005-07-11,22.498,22.942,22.465,22.809,288680,0
2005-07-12,22.776,22.969,22.465,22.904,165540,0
2005-07-13,22.8,22.8,22.363,22.37,182243,0
2005-07-14,22.473,22.708,21.947,22.024,200593,0
2005-07-15,21.974,22.302,21.876,22.294,193127,0
2005-07-18,22.236,22.329,21.941,22.126,115550,0
2005-07-19,22.22,22.506,22.144,22.411,125796,0
2005-07-20,22.321,22.8,22.168,22.767,153515,0
2005-07-21,22.691,22.717,21.983,21.993,166804,0
2005-07-22,22.075,22.625,22.066,22.617,153263,0
2005-07-25,22.617,22.717,22.203,22.506,239200,0
2005-07-26,22.582,22.886,22.465,22.767,106561,0
2005-07-27,22.809,23.157,22.538,23.148,178322,0
2005-07-28,23.265,23.82,23.103,23.729,163515,0
2005-07-29,23.738,24.091,23.44,23.44,212368,0
2005-08-01,23.503,23.659,23.129,23.148,153894,0
2005-08-02,23.085,23.425,22.985,23.425,285009,0
2005-08-03,23.594,23.863,23.197,23.863,157563,0
2005-08-04,23.374,23.407,22.617,22.751,456879,0
2005-08-05,22.565,22.565,21.216,21.621,382591,0
2005-08-08,21.518,21.679,20.971,21.216,260080,0
2005-08-09,20.929,21.391,20.717,20.751,318296,0
2005-08-10,20.929,21.51,20.86,21.013,205279,0
2005-08-11,20.98,21.526,20.971,21.435,137444,0
2005-08-12,21.36,21.418,20.77,21.131,166804,0
2005-08-15,21.088,21.58,20.852,21.274,198065,0
2005-08-16,21.199,21.367,21.081,21.124,172501,0
2005-08-17,21.038,21.107,20.743,20.751,215274,0
2005-08-18,20.743,20.852,20.357,20.692,330191,0
2005-08-19,20.652,20.945,20.574,20.869,150604,0
2005-08-22,20.997,21.375,20.905,21.265,172374,0
2005-08-23,21.216,21.435,21.131,21.292,166680,0
2005-08-24,21.3,21.815,21.283,21.41,145669,0
2005-08-25,21.443,21.78,21.107,21.58,108844,0
2005-08-26,21.679,21.883,21.367,21.391,336143,0
2005-08-29,21.274,21.644,21.257,21.435,194271,0
2005-08-30,21.47,21.621,21.36,21.534,150479,0
2005-08-31,21.572,21.931,21.51,21.797,230213,0
2005-09-01,21.797,22.203,21.67,21.974,193509,0
2005-09-02,21.931,22.126,21.636,21.755,195279,0
2005-09-06,21.857,22.538,21.857,22.136,310579,0
2005-09-07,22.093,22.126,21.764,21.906,450805,0
2005-09-08,21.815,21.848,21.58,21.78,166425,0
2005-09-09,21.771,21.906,21.698,21.883,118839,0
2005-09-12,21.805,22.193,21.723,22.04,129596,0
2005-09-13,21.931,22.059,21.787,21.867,168577,0
2005-09-14,21.839,22.001,21.679,21.688,150860,0
2005-09-15,21.698,21.805,21.427,21.534,194271,0
2005-09-16,21.67,21.839,21.435,21.679,462445,0
2005-09-19,21.613,21.771,21.274,21.391,119220,0
2005-09-20,21.24,21.613,20.819,21.038,280075,0
2005-09-21,21.088,21.088,20.509,20.509,187561,0
2005-09-22,20.509,21.097,19.926,20.997,376513,0
2005-09-23,20.896,21.209,20.608,21.124,220463,0
2005-09-26,22.22,22.22,21.391,21.443,396637,0
2005-09-27,21.613,21.652,21.216,21.334,223249,0
2005-09-28,21.36,21.534,21.097,21.249,252104,0
2005-09-29,21.325,21.698,21.073,21.688,211861,0
2005-09-30,21.688,21.897,21.588,21.731,261474,0
2005-10-03,21.867,22.118,21.771,21.916,389930,0
2005-10-04,22.075,22.075,21.435,21.443,152881,0
2005-10-05,21.58,21.588,20.852,20.852,255524,0
2005-10-06,20.962,21.081,20.566,20.803,281849,0
2005-10-07,20.803,20.913,20.5,20.557,211861,0
2005-10-10,20.643,20.692,20.365,20.365,199715,0
2005-10-11,20.422,20.743,20.224,20.236,210849,0
2005-10-12,20.188,20.261,19.622,19.866,277798,0
2005-10-13,19.74,20.001,19.444,19.766,316399,0
2005-10-14,19.96,20.474,19.798,20.43,175032,0
2005-10-17,20.525,20.525,20.215,20.457,134788,0
2005-10-18,20.599,20.677,20.034,20.053,140227,0
2005-10-19,19.849,20.717,19.723,20.708,205782,0
2005-10-20,20.787,20.819,20.509,20.618,407773,0
2005-10-21,20.668,21.055,20.566,20.852,290198,0
2005-10-24,20.929,21.391,20.929,21.265,153135,0
2005-10-25,21.216,21.391,20.844,20.945,324879,0
2005-10-26,20.77,21.115,20.387,20.938,436501,0
2005-10-27,20.761,20.787,20.236,20.278,240465,0
2005-10-28,20.314,20.905,20.314,20.81,352338,0
2005-10-31,20.962,21.351,20.852,21.24,186171,0
2005-11-01,20.852,20.971,20.229,20.608,378411,0
2005-11-02,20.708,21.156,20.608,21.088,412962,0
2005-11-03,20.997,21.51,20.582,20.7,257420,0
2005-11-04,20.66,20.751,20.207,20.599,151364,0
2005-11-07,20.566,21.073,20.387,20.81,131497,0
2005-11-08,20.582,20.582,20.197,20.252,339309,0
2005-11-09,20.133,20.921,20.133,20.5,227934,0
2005-11-10,20.5,21.081,20.286,20.945,202747,0
2005-11-11,20.877,21.097,20.852,21.046,83907,0
2005-11-14,20.929,20.997,20.439,20.643,154531,0
2005-11-15,20.677,20.819,20.34,20.387,122003,0
2005-11-16,20.549,20.557,20.095,20.332,147946,0
2005-11-17,20.387,20.683,20.278,20.652,208949,0
2005-11-18,20.929,20.929,20.34,20.457,340698,0
2005-11-21,20.5,20.725,20.34,20.626,235022,0
2005-11-22,20.574,20.827,20.509,20.7,346393,0
2005-11-23,20.643,20.852,20.574,20.827,161236,0
2005-11-25,20.896,20.938,20.708,20.896,69481,0
2005-11-28,20.929,20.952,20.295,20.295,275899,0
2005-11-29,20.314,20.413,20.188,20.229,201863,0
2005-11-30,20.34,20.387,19.926,20.016,645200,0
2005-12-01,20.133,20.349,20.016,20.314,875791,0
2005-12-02,20.913,20.921,20.66,20.869,1031207,0
2005-12-05,21.013,21.046,20.599,20.717,595967,0
2005-12-06,20.532,20.566,20.278,20.422,296527,0
2005-12-07,20.278,20.566,20.261,20.405,300325,0
2005-12-08,20.457,20.905,20.422,20.66,251472,0
2005-12-09,20.557,20.708,20.5,20.634,246665,0
2005-12-12,20.599,20.66,20.43,20.608,193635,0
2005-12-13,20.532,20.761,20.457,20.66,209077,0
2005-12-14,20.643,20.905,20.566,20.618,120610,0
2005-12-15,20.566,20.743,20.457,20.677,209202,0
2005-12-16,20.677,20.803,20.557,20.677,379931,0
2005-12-19,20.708,20.734,20.5,20.549,214645,0
2005-12-20,20.608,20.725,20.387,20.549,295135,0
2005-12-21,20.677,20.997,20.608,20.952,235398,0
2005-12-22,21.107,21.115,20.787,20.988,260963,0
2005-12-23,21.038,21.265,21.013,21.013,234387,0
2005-12-27,21.038,21.19,20.725,20.751,138961,0
2005-12-28,20.725,20.852,20.582,20.81,129977,0
2005-12-29,20.81,20.877,20.557,20.608,128077,0
2005-12-30,20.5,20.557,20.252,20.357,344366,0
2006-01-03,20.422,21.115,20.043,21.107,292985,0
2006-01-04,21.131,21.249,20.997,21.013,233881,0
2006-01-05,21.004,21.628,20.997,21.478,438273,0
2006-01-06,21.534,21.644,21.36,21.58,253120,0
2006-01-09,21.553,21.679,21.51,21.628,277293,0
2006-01-10,21.502,21.931,21.391,21.644,236158,0
2006-01-11,21.613,21.764,21.47,21.572,676586,0
2006-01-12,21.787,21.787,21.502,21.764,218314,0
2006-01-13,21.723,21.771,21.401,21.493,122259,0
2006-01-17,21.325,21.596,21.325,21.58,290198,0
2006-01-18,21.485,21.636,21.435,21.596,313236,0
2006-01-19,21.58,21.993,21.58,21.931,193509,0
2006-01-20,21.974,22.075,21.485,21.534,207935,0
2006-01-23,21.613,21.889,21.588,21.755,126561,0
2006-01-24,21.731,22.388,21.731,22.118,313990,0
2006-01-25,22.22,22.363,22.093,22.27,439414,0
2006-01-26,22.203,22.437,22.168,22.429,597741,0
2006-01-27,22.514,22.648,22.429,22.582,289060,0
2006-01-30,22.514,22.565,22.302,22.411,328044,0
2006-01-31,22.262,22.617,22.193,22.456,266535,0
2006-02-01,22.329,22.465,22.22,22.277,370814,0
2006-02-02,22.059,22.144,21.705,21.755,777455,0
2006-02-03,21.644,21.688,21.148,21.24,599764,0
2006-02-06,20.997,21.292,20.852,21.292,372591,0
2006-02-07,21.073,21.493,20.905,20.952,182624,0
2006-02-08,20.921,21.443,20.905,21.427,490418,0
2006-02-09,21.553,21.705,21.36,21.502,262865,0
2006-02-10,21.485,21.815,21.485,21.723,400432,0
2006-02-13,21.731,21.857,21.391,21.628,228945,0
2006-02-14,21.644,21.956,21.367,21.831,196924,0
2006-02-15,21.739,21.897,21.562,21.867,325003,0
2006-02-16,21.974,22.018,21.755,21.931,178196,0
2006-02-17,21.974,22.024,21.636,21.941,309692,0
2006-02-21,21.876,22.024,21.644,21.867,140609,0
2006-02-22,21.931,22.53,21.755,22.514,290198,0
2006-02-23,22.514,22.538,22.22,22.37,235398,0
2006-02-24,22.312,22.312,22.04,22.168,148202,0
2006-02-27,22.126,22.37,22.011,22.302,134659,0
2006-02-28,22.228,22.321,21.974,22.059,244006,0
2006-03-01,22.059,22.312,21.966,22.211,276024,0
2006-03-02,22.211,22.437,22.158,22.184,227052,0
2006-03-03,22.184,22.411,22.084,22.176,269318,0
2006-03-06,22.22,22.995,22.203,22.682,246917,0
2006-03-07,22.582,22.95,22.514,22.617,258944,0
2006-03-08,22.617,22.934,22.456,22.859,229705,0
2006-03-09,22.927,23.534,22.841,23.383,321211,0
2006-03-10,23.348,23.585,23.197,23.585,204138,0
2006-03-13,23.594,23.72,22.985,23.18,372591,0
2006-03-14,23.157,23.348,23.004,23.291,294632,0
2006-03-15,23.166,23.854,23.166,23.854,230842,0
2006-03-16,23.854,24.303,23.836,24.124,154402,0
2006-03-17,24.232,24.446,23.88,24.327,576858,0
2006-03-20,24.259,24.259,23.738,24.124,219072,0
2006-03-21,23.981,24.176,23.542,23.678,389167,0
2006-03-22,23.594,24.014,23.551,23.932,134025,0
2006-03-23,23.897,24.023,23.828,23.981,112255,0
2006-03-24,23.981,24.04,23.813,23.872,128334,0
2006-03-27,23.872,23.88,23.542,23.738,149468,0
2006-03-28,23.628,24.058,23.551,23.836,146807,0
2006-03-29,23.82,24.439,23.82,24.439,270330,0
2006-03-30,24.369,24.369,23.788,24.031,252613,0
2006-03-31,24.031,24.076,23.645,24.04,220973,0
2006-04-03,23.88,24.083,23.517,23.693,301211,0
2006-04-04,23.805,23.872,23.449,23.604,367782,0
2006-04-05,23.693,23.932,23.503,23.551,386765,0
2006-04-06,23.425,23.542,23.157,23.476,227052,0
2006-04-07,23.417,23.542,22.869,22.912,295008,0
2006-04-10,22.809,22.985,22.37,22.514,216921,0
2006-04-11,22.514,22.514,22.011,22.168,289566,0
2006-04-12,22.118,22.354,22.024,22.118,185913,0
2006-04-13,22.04,22.168,21.771,21.916,158577,0
2006-04-17,21.731,21.974,21.644,21.925,175032,0
2006-04-18,21.983,22.582,21.906,22.522,176297,0
2006-04-19,22.38,23.038,22.354,22.942,189458,0
2006-04-20,22.869,22.995,22.547,22.934,130735,0
2006-04-21,23.298,23.298,22.825,22.985,161361,0
2006-04-24,22.912,22.912,22.674,22.708,203129,0
2006-04-25,22.632,22.717,22.37,22.522,224517,0
2006-04-26,22.437,22.639,22.337,22.489,142634,0
2006-04-27,22.312,22.942,22.184,22.572,174526,0
2006-04-28,22.465,22.927,22.286,22.617,176043,0
2006-05-01,22.691,22.859,22.059,22.075,511299,0
2006-05-02,22.066,22.066,21.787,22.059,173640,0
2006-05-03,22.075,22.236,21.897,22.176,186422,0
2006-05-04,21.931,22.429,21.621,22.211,277547,0
2006-05-05,22.329,22.95,22.329,22.76,245146,0
2006-05-08,22.751,22.825,22.514,22.8,137320,0
2006-05-09,22.809,22.995,22.617,22.851,169969,0
2006-05-10,22.869,22.869,22.294,22.506,305133,0
2006-05-11,22.473,22.473,21.644,21.644,381072,0
2006-05-12,21.391,21.502,20.869,21.274,327661,0
2006-05-15,21.216,21.941,21.156,21.897,341326,0
2006-05-16,21.931,22.018,21.78,21.831,100995,0
2006-05-17,21.688,22.011,21.58,21.596,357530,0
2006-05-18,21.688,22.04,21.418,21.47,212872,0
2006-05-19,21.452,21.787,21.199,21.51,210087,0
2006-05-22,21.391,21.679,21.148,21.518,307919,0
2006-05-23,21.679,21.925,21.292,21.391,241979,0
2006-05-24,21.325,21.518,20.877,21.308,445617,0
2006-05-25,21.485,21.857,21.225,21.857,274382,0
2006-05-26,21.897,22.075,21.636,21.876,181613,0
2006-05-30,21.797,21.797,21.452,21.58,400432,0
2006-05-31,21.755,21.974,21.391,21.731,387779,0
2006-06-01,21.731,22.708,21.588,22.514,632036,0
2006-06-02,22.465,22.465,21.983,22.262,374618,0
2006-06-05,22.151,22.465,22.024,22.084,467003,0
2006-06-06,22.136,22.136,21.544,21.688,373348,0
2006-06-07,21.679,21.931,21.478,21.636,463588,0
2006-06-08,21.58,21.876,21.24,21.679,456500,0
2006-06-09,21.755,22.059,21.588,21.797,342216,0
2006-06-12,21.883,21.925,21.636,21.731,384486,0
2006-06-13,21.906,22.151,21.58,21.636,288172,0
2006-06-14,21.636,21.78,21.391,21.534,215784,0
2006-06-15,21.644,22.11,21.544,22.093,171743,0
2006-06-16,22.101,22.158,21.815,21.966,734551,0
2006-06-19,21.993,22.084,21.605,21.67,205912,0
2006-06-20,21.613,21.755,21.367,21.478,190850,0
2006-06-21,21.435,21.876,21.401,21.831,177941,0
2006-06-22,21.823,22.04,21.66,21.747,190598,0
2006-06-23,21.705,21.797,21.526,21.613,151998,0
2006-06-26,21.644,22.001,21.644,21.993,144655,0
2006-06-27,21.956,22.093,21.51,21.572,314120,0
2006-06-28,21.596,21.764,21.41,21.636,219832,0
2006-06-29,21.764,22.262,21.518,22.236,278177,0
2006-06-30,22.277,22.582,22.158,22.244,756443,0
2006-07-03,22.277,22.473,22.126,22.429,150097,0
2006-07-05,22.254,22.514,21.916,22.244,154276,0
2006-07-06,22.22,22.465,22.118,22.465,128963,0
2006-07-07,22.337,22.639,21.883,22.018,190470,0
2006-07-10,21.941,22.337,21.925,22.193,221477,0
2006-07-11,22.168,22.465,22.075,22.42,212872,0
2006-07-12,22.345,22.482,22.024,22.176,222615,0
2006-07-13,22.093,22.244,21.613,21.714,308554,0
2006-07-14,21.613,21.731,21.401,21.588,254131,0
2006-07-17,21.502,21.931,21.317,21.636,181738,0
2006-07-18,21.787,22.294,21.739,22.262,310579,0
2006-07-19,22.193,23.053,22.168,22.825,239071,0
2006-07-20,23.004,23.013,22.329,22.388,249319,0
2006-07-21,22.262,22.405,21.867,22.184,403979,0
2006-07-24,22.262,22.834,22.262,22.708,171360,0
2006-07-25,22.76,23.157,22.625,22.809,241223,0
2006-07-26,22.625,22.817,22.411,22.791,221226,0
2006-07-27,22.969,23.004,22.42,22.547,208949,0
2006-07-28,22.657,22.995,22.657,22.995,138077,0
2006-07-31,22.959,23.031,22.6,22.851,169084,0
2006-08-01,22.664,22.701,22.345,22.6,153263,0
2006-08-02,22.625,22.717,22.37,22.648,168449,0
2006-08-03,22.437,23.205,22.437,23.103,468145,0
2006-08-04,23.291,23.729,23.284,23.645,236411,0
2006-08-07,23.659,23.659,23.197,23.659,196550,0
2006-08-08,23.594,23.915,23.383,23.678,590398,0
2006-08-09,23.594,23.78,23.157,23.306,503454,0
2006-08-10,23.139,23.517,22.934,23.214,168323,0
2006-08-11,23.078,23.374,22.904,23.298,289060,0
2006-08-14,23.341,23.906,23.255,23.306,209077,0
2006-08-15,23.604,23.78,23.391,23.636,175283,0
2006-08-16,23.686,23.729,23.374,23.594,150989,0
2006-08-17,23.551,24.083,23.511,23.771,164905,0
2006-08-18,23.88,23.88,23.476,23.788,195788,0
2006-08-21,23.659,23.915,23.542,23.915,148835,0
2006-08-22,23.854,24.149,23.628,24.149,214520,0
2006-08-23,24.193,24.446,23.836,24.107,385499,0
2006-08-24,24.176,24.327,23.932,24.311,292224,0
2006-08-25,24.311,24.334,23.887,24.076,244640,0
2006-08-28,24.149,24.429,24.031,24.422,118463,0
2006-08-29,24.422,24.522,24.076,24.514,158199,0
2006-08-30,24.565,24.8,24.377,24.604,183765,0
2006-08-31,24.739,25.042,24.613,24.716,215150,0
2006-09-01,24.851,24.859,24.555,24.657,113395,0
2006-09-05,24.58,24.993,24.565,24.978,140481,0
2006-09-06,24.884,24.951,24.724,24.833,375755,0
2006-09-07,24.707,24.909,24.522,24.8,264255,0
2006-09-08,24.783,24.816,24.461,24.773,230719,0
2006-09-11,24.613,24.792,24.387,24.63,160351,0
2006-09-12,24.63,24.8,24.468,24.783,317791,0
2006-09-13,24.8,24.942,24.683,24.739,222237,0
2006-09-14,24.565,24.639,24.259,24.487,212621,0
2006-09-15,24.452,24.604,24.311,24.446,506113,0
2006-09-18,24.32,24.514,24.091,24.218,415116,0
2006-09-19,24.277,24.522,24.091,24.522,166934,0
2006-09-20,24.665,24.909,24.487,24.613,243249,0
2006-09-21,24.665,24.757,24.259,24.32,331585,0
2006-09-22,24.232,24.487,24.04,24.487,185412,0
2006-09-25,24.452,24.698,24.303,24.572,191990,0
2006-09-26,24.572,24.739,24.477,24.596,227680,0
2006-09-27,24.565,24.909,24.404,24.816,178322,0
2006-09-28,24.993,25.129,24.732,24.859,268051,0
2006-09-29,24.942,25.086,24.604,24.604,186929,0
2006-10-02,24.522,24.917,24.311,24.613,170982,0
2006-10-03,24.596,25.002,24.514,24.816,143138,0
2006-10-04,24.816,25.398,24.739,25.314,223887,0
2006-10-05,25.314,25.719,25.279,25.71,224264,0
2006-10-06,25.702,25.769,25.388,25.634,229832,0
2006-10-09,25.524,25.886,25.347,25.886,232236,0
2006-10-10,25.963,26.029,25.574,25.751,546863,0
2006-10-11,25.677,25.886,25.398,25.642,234261,0
2006-10-12,25.787,25.963,25.634,25.886,153768,0
2006-10-13,25.963,26.24,25.894,26.163,185537,0
2006-10-16,26.218,26.614,26.131,26.605,182243,0
2006-10-17,26.426,26.528,26.147,26.2,114663,0
2006-10-18,26.359,26.56,26.074,26.249,174021,0
2006-10-19,26.182,26.426,26.089,26.249,156805,0
2006-10-20,26.291,26.385,25.904,26.107,201482,0
2006-10-23,25.851,26.233,25.837,26.065,191737,0
2006-10-24,26.047,26.047,25.827,25.894,142634,0
2006-10-25,25.904,26.182,25.76,26.074,151620,0
2006-10-26,26.107,26.225,25.769,26.209,239071,0
2006-10-27,26.139,26.218,25.6,25.742,126055,0
2006-10-30,25.574,26.019,25.398,25.988,167691,0
2006-10-31,26.074,26.074,25.467,25.725,353482,0
2006-11-01,25.851,25.954,25.196,25.339,221352,0
2006-11-02,25.179,25.179,24.242,24.369,577998,0
2006-11-03,24.452,24.565,23.828,23.906,270461,0
2006-11-06,24.023,24.63,23.981,24.422,427645,0
2006-11-07,23.981,24.294,23.836,24.176,457262,0
2006-11-08,24.031,24.404,23.981,24.158,503200,0
2006-11-09,24.058,24.422,24.058,24.303,338674,0
2006-11-10,24.25,24.514,24.176,24.446,312221,0
2006-11-13,24.452,24.859,24.422,24.783,396129,0
2006-11-14,24.917,25.642,24.917,25.642,439162,0
2006-11-15,26.074,26.679,26.074,26.67,532182,0
2006-11-16,26.789,26.923,26.679,26.822,402585,0
2006-11-17,26.822,27.11,26.704,26.948,295264,0
2006-11-20,27.049,27.885,27.049,27.229,657599,0
2006-11-21,27.969,28.407,27.547,28.256,561291,0
2006-11-22,28.423,28.54,28.182,28.476,259066,0
2006-11-24,28.325,28.789,28.222,28.654,75934,0
2006-11-27,28.442,28.486,27.692,27.876,361831,0
2006-11-28,28.054,28.264,27.732,28.054,363353,0
2006-11-29,27.952,28.526,27.952,28.51,299435,0
2006-11-30,28.526,28.846,28.358,28.703,419166,0
2006-12-01,29.117,29.117,28.451,29.006,323866,0
2006-12-04,29.437,29.547,29.176,29.31,426254,0
2006-12-05,29.437,29.496,28.532,28.72,635203,0
2006-12-06,28.712,28.828,28.182,28.647,302731,0
2006-12-07,28.684,28.803,28.317,28.358,196799,0
2006-12-08,28.29,28.518,28.054,28.273,225277,0
2006-12-11,28.173,28.638,28.037,28.442,278177,0
2006-12-12,28.433,28.638,28.317,28.451,384868,0
2006-12-13,28.647,28.667,28.182,28.486,380438,0
2006-12-14,28.955,29.236,28.693,28.693,734171,0
2006-12-15,28.526,28.797,28.103,28.103,680509,0
2006-12-18,28.247,28.391,27.666,27.834,320576,0
2006-12-19,27.75,27.978,27.482,27.869,338295,0
2006-12-20,27.81,28.317,27.718,27.969,253372,0
2006-12-21,28.054,28.273,27.675,27.692,338547,0
2006-12-22,27.732,27.732,27.143,27.438,174270,0
2006-12-26,27.539,27.81,27.464,27.606,206544,0
2006-12-27,27.784,27.936,27.606,27.732,384868,0
2006-12-28,27.574,27.911,27.539,27.741,290831,0
2006-12-29,27.759,28.047,27.759,27.869,164654,0
2007-01-03,27.978,28.256,27.397,27.718,403595,0
2007-01-04,27.995,28.129,27.675,27.929,565214,0
2007-01-05,27.219,27.929,27.219,27.319,457641,0
2007-01-08,26.984,27.38,26.958,27.246,612293,0
2007-01-09,27.355,28.054,27.219,27.876,352593,0
2007-01-10,27.767,28.164,27.692,28.08,302349,0
2007-01-11,28.129,28.803,28.087,28.638,229955,0
2007-01-12,28.72,28.916,28.667,28.916,345759,0
2007-01-16,28.963,29.31,28.818,29.194,344240,0
2007-01-17,28.999,29.521,28.916,29.194,334877,0
2007-01-18,29.218,29.353,28.907,29.243,341326,0
2007-01-19,29.168,29.699,28.999,29.691,202241,0
2007-01-22,29.47,29.638,28.855,29.059,394358,0
2007-01-23,29.074,29.994,29.074,29.994,475736,0
2007-01-24,29.986,30.265,29.732,30.256,184775,0
2007-01-25,30.347,30.549,29.986,30.147,348292,0
2007-01-26,30.297,30.837,29.986,30.719,419166,0
2007-01-29,30.981,31.325,30.863,31.131,531295,0
2007-01-30,31.131,31.208,30.635,31.208,273747,0
2007-01-31,31.099,31.311,30.702,30.929,398787,0
2007-02-01,31.072,31.504,30.895,31.341,483457,0
2007-02-02,31.303,31.303,30.635,30.955,472321,0
2007-02-05,30.938,32.195,30.711,32.195,510031,0
2007-02-06,31.805,31.805,30.305,30.686,1018297,0
2007-02-07,30.676,31.662,30.281,31.638,720375,0
2007-02-08,31.476,31.638,30.473,30.652,543446,0
2007-02-09,30.694,30.694,29.074,29.884,928824,0
2007-02-12,29.942,29.959,29.243,29.396,568326,0
2007-02-13,29.554,29.757,28.863,29.631,482899,0
2007-02-14,29.605,29.824,29.149,29.554,632054,0
2007-02-15,29.596,29.977,29.337,29.792,425873,0
2007-02-16,29.783,29.935,29.14,29.631,293744,0
2007-02-20,29.437,29.715,28.931,29.715,617354,0
2007-02-21,29.47,29.657,29.37,29.554,224768,0
2007-02-22,29.538,29.538,28.855,29.074,411063,0
2007-02-23,29.074,29.149,28.334,28.612,433719,0
2007-02-26,28.773,29.006,27.38,28.054,721536,0
2007-02-27,26.655,28.129,26.089,27.049,631406,0
2007-02-28,27.025,28.054,27.001,27.135,651147,0
2007-03-01,26.535,27.591,26.291,27.202,772136,0
2007-03-02,27.049,27.237,26.755,26.765,630140,0
2007-03-05,26.47,26.655,25.491,25.491,653047,0
2007-03-06,25.618,26.856,25.457,26.822,1014753,0
2007-03-07,26.628,27.025,26.544,26.773,657731,0
2007-03-08,26.984,27.397,26.83,27.001,412080,0
2007-03-09,27.26,27.413,26.974,27.305,304501,0
2007-03-12,27.101,27.421,26.923,27.296,546611,0
2007-03-13,27.059,27.202,26.688,26.856,646211,0
2007-03-14,26.814,27.001,25.939,26.948,632672,0
2007-03-15,27.001,27.574,26.958,27.38,453334,0
2007-03-16,27.371,27.397,26.798,26.974,532561,0
2007-03-19,27.202,27.371,27.01,27.186,168197,0
2007-03-20,27.076,27.246,26.83,27.034,370437,0
2007-03-21,27.101,27.633,26.773,27.557,290074,0
2007-03-22,28.264,28.264,27.042,27.169,375497,0
2007-03-23,27.296,27.574,27.169,27.287,385628,0
2007-03-26,27.246,27.406,26.528,26.798,409674,0
2007-03-27,26.605,26.874,26.013,26.123,404485,0
2007-03-28,25.921,26.173,25.574,26.013,593814,0
2007-03-29,26.282,26.351,25.725,25.837,258179,0
2007-03-30,25.913,25.98,25.44,25.963,651401,0
2007-04-02,26.097,26.115,25.625,26.056,473965,0
2007-04-03,26.115,26.646,26.074,26.57,273493,0
2007-04-04,26.478,26.544,25.988,26.334,224641,0
2007-04-05,26.282,26.503,26.005,26.107,184902,0
2007-04-09,26.074,26.074,25.76,25.795,341326,0
2007-04-10,25.669,26.019,25.608,25.904,218571,0
2007-04-11,25.931,25.931,25.16,25.347,468398,0
2007-04-12,25.287,25.542,25.002,25.542,281592,0
2007-04-13,25.524,26.282,25.44,26.056,728982,0
2007-04-16,26.218,26.408,26.038,26.282,235273,0
2007-04-17,27.034,27.683,26.866,27.438,1593512,0
2007-04-18,27.246,27.565,27.059,27.119,819851,0
2007-04-19,26.94,27.177,26.798,26.966,589259,0
2007-04-20,27.26,27.624,27.16,27.488,7104040,0
2007-04-23,27.531,27.767,27.455,27.598,535727,0
2007-04-24,27.683,27.794,27.305,27.421,472699,0
2007-04-25,27.615,27.658,27.119,27.515,497378,0
2007-04-26,27.464,27.615,27.345,27.455,414482,0
2007-04-27,27.311,27.311,26.966,27.135,542057,0
2007-04-30,27.177,27.177,26.435,26.528,325382,0
2007-05-01,26.528,26.56,26.056,26.426,273747,0
2007-05-02,26.274,26.453,26.115,26.291,615332,0
2007-05-03,26.444,26.688,26.225,26.418,352846,0
2007-05-04,26.587,26.636,26.131,26.393,375882,0
2007-05-07,26.47,26.636,26.249,26.385,210849,0
2007-05-08,26.334,27.531,26.334,27.034,552878,0
2007-05-09,26.866,27.11,26.636,26.83,468271,0
2007-05-10,26.587,26.636,25.971,25.971,387800,0
2007-05-11,26.038,26.418,26.029,26.402,244763,0
2007-05-14,26.157,26.225,25.669,25.904,289820,0
2007-05-15,26.005,26.209,25.685,25.719,673294,0
2007-05-16,25.868,26.233,25.145,25.416,269191,0
2007-05-17,25.206,25.331,24.764,24.764,282607,0
2007-05-18,24.783,24.807,24.25,24.468,351707,0
2007-05-21,24.387,25.169,24.387,24.613,368540,0
2007-05-22,24.58,25.55,24.404,25.228,1020828,0
2007-05-23,25.228,25.787,24.993,25.026,598494,0
2007-05-24,24.959,24.993,23.887,24.158,542817,0
2007-05-25,24.369,24.639,24.083,24.277,349683,0
2007-05-29,24.522,25.094,24.522,24.851,405624,0
2007-05-30,24.764,25.416,24.732,25.416,322602,0
2007-05-31,25.542,25.685,25.129,25.583,509656,0
2007-06-01,25.719,25.98,25.474,25.795,651024,0
2007-06-04,25.769,26.029,25.685,25.988,276277,0
2007-06-05,25.837,25.939,25.07,25.228,529906,0
2007-06-06,24.909,25.112,24.689,24.9,363607,0
2007-06-07,24.739,24.807,24.167,24.294,593689,0
2007-06-08,24.311,24.698,24.04,24.63,323610,0
2007-06-11,24.495,24.648,24.226,24.36,306145,0
2007-06-12,24.124,24.327,23.863,24.023,543832,0
2007-06-13,24.269,24.773,24.218,24.657,404230,0
2007-06-14,24.596,24.657,24.031,24.099,333231,0
2007-06-15,24.539,24.732,24.377,24.422,527788,0
2007-06-18,24.53,24.53,24.023,24.023,361201,0
2007-06-19,23.836,24.116,23.702,24.099,382207,0
2007-06-20,24.099,24.099,22.859,22.927,726072,0
2007-06-21,22.912,23.432,22.617,23.348,615585,0
2007-06-22,23.214,23.284,22.869,23.038,619004,0
2007-06-25,23.023,23.094,22.277,22.522,538891,0
2007-06-26,22.733,22.976,22.609,22.682,532307,0
2007-06-27,22.437,23.298,22.405,23.284,454349,0
2007-06-28,23.274,23.534,23.023,23.023,376135,0
2007-06-29,23.166,23.417,22.657,22.919,632289,0
2007-07-02,22.995,23.887,22.995,23.845,565471,0
2007-07-03,23.949,24.04,23.745,23.887,275392,0
2007-07-05,23.981,24.277,23.762,23.972,500290,0
2007-07-06,23.915,24.031,23.594,23.845,312728,0
2007-07-09,23.915,23.915,23.503,23.72,262357,0
2007-07-10,23.503,23.542,22.6,22.6,488517,0
2007-07-11,22.648,22.791,22.37,22.791,467003,0
2007-07-12,22.995,23.357,22.776,23.341,355379,0
2007-07-13,23.341,23.425,23.205,23.391,310070,0
2007-07-16,23.298,23.407,23.038,23.07,452450,0
2007-07-17,23.045,23.238,22.724,22.969,396888,0
2007-07-18,22.784,22.851,22.302,22.791,467636,0
2007-07-19,22.969,23.166,22.904,23.053,354873,0
2007-07-20,23.013,23.197,22.701,22.959,762268,0
2007-07-23,23.031,23.129,22.522,22.522,356516,0
2007-07-24,22.277,22.302,21.66,21.831,815802,0
2007-07-25,22.151,22.277,21.418,21.714,629000,0
2007-07-26,21.199,21.257,20.405,21.004,702024,0
2007-07-27,20.295,20.938,20.133,20.207,702657,0
2007-07-30,20.261,20.971,19.808,20.787,712024,0
2007-07-31,21.004,21.325,20.314,20.314,840611,0
2007-08-01,20.509,20.952,19.824,20.869,916289,0
2007-08-02,20.869,21.787,20.869,21.493,841493,0
2007-08-03,21.24,21.292,20.112,20.215,623432,0
2007-08-06,20.422,21.249,19.832,21.249,677726,0
2007-08-07,21.097,21.956,20.717,21.334,839974,0
2007-08-08,21.375,22.817,21.334,21.78,773027,0
2007-08-09,20.652,22.6,20.396,20.54,962484,0
2007-08-10,20.295,21.391,19.14,20.913,1914754,0
2007-08-13,21.073,21.51,20.525,20.608,735562,0
2007-08-14,20.566,20.692,19.268,19.495,948559,0
2007-08-15,19.495,20.229,18.94,18.987,1261797,0
2007-08-16,19.049,20.54,19.041,20.125,1276227,0
2007-08-17,21.209,22.126,20.197,20.905,1238510,0
2007-08-20,21.004,21.731,20.761,21.698,543954,0
2007-08-21,21.572,22.04,21.274,22.018,488772,0
2007-08-22,22.126,22.405,21.493,21.723,875409,0
2007-08-23,21.764,21.848,20.887,20.988,515603,0
2007-08-24,20.86,21.131,20.608,21.124,450553,0
2007-08-27,21.03,21.139,20.457,20.626,408532,0
2007-08-28,20.464,20.566,19.849,19.849,524335,0
2007-08-29,20.151,21.073,19.885,20.98,685825,0
2007-08-30,20.743,21.148,20.7,21.046,554584,0
2007-08-31,21.334,22.001,21.209,21.705,433719,0
2007-09-04,21.679,21.974,21.534,21.679,712909,0
2007-09-05,21.334,21.518,20.803,20.852,654692,0
2007-09-06,20.938,21.232,20.557,21.148,478269,0
2007-09-07,20.835,21.004,20.349,20.819,656210,0
2007-09-10,20.896,20.997,20.207,20.464,521044,0
2007-09-11,20.54,20.683,20.236,20.643,604702,0
2007-09-12,20.509,20.677,20.387,20.43,430173,0
2007-09-13,20.517,21.088,20.349,20.997,427518,0
2007-09-14,20.896,21.478,20.778,21.443,516617,0
2007-09-17,21.249,21.461,21.173,21.232,681271,0
2007-09-18,21.334,22.337,21.055,22.203,601917,0
2007-09-19,22.538,22.825,22.286,22.405,477128,0
2007-09-20,22.337,22.411,21.526,21.596,519529,0
2007-09-21,21.797,21.993,21.572,21.621,1039180,0
2007-09-24,22.151,23.306,22.024,23.103,951347,0
2007-09-25,22.95,23.094,22.717,22.942,701014,0
2007-09-26,22.942,23.284,22.8,23.045,370814,0
2007-09-27,23.045,23.693,23.023,23.62,465608,0
2007-09-28,23.542,23.702,22.912,23.197,619635,0
2007-10-01,23.197,23.845,22.976,23.636,497631,0
2007-10-02,23.956,23.964,23.542,23.915,825547,0
2007-10-03,23.863,23.956,23.255,23.517,667855,0
2007-10-04,23.517,23.813,23.425,23.702,403979,0
2007-10-05,23.863,24.242,23.686,24.242,511554,0
2007-10-08,24.066,26.274,23.711,24.25,640897,0
2007-10-09,24.277,24.277,23.645,23.828,705188,0
2007-10-10,23.788,23.872,23.62,23.702,567493,0
2007-10-11,23.915,24.327,23.72,23.906,899206,0
2007-10-12,23.836,24.05,23.576,23.62,619254,0
2007-10-15,23.62,23.628,22.912,23.129,445488,0
2007-10-16,23.173,23.173,22.522,22.701,640136,0
2007-10-17,23.112,23.18,22.286,22.76,435617,0
2007-10-18,22.639,23.121,22.321,22.904,369553,0
2007-10-19,22.841,23.053,21.805,21.805,449918,0
2007-10-22,21.731,22.674,21.572,22.657,452450,0
2007-10-23,22.791,22.934,22.329,22.76,333231,0
2007-10-24,22.582,22.8,22.032,22.6,526233,0
2007-10-25,22.724,22.912,22.151,22.547,427769,0
2007-10-26,23.085,23.121,22.38,22.95,322982,0
2007-10-29,23.045,23.274,22.262,22.354,319944,0
2007-10-30,22.329,22.751,22.184,22.337,467636,0
2007-10-31,22.465,22.784,22.018,22.751,464599,0
2007-11-01,22.176,22.538,21.544,21.596,822636,0
2007-11-02,21.739,21.805,20.86,20.988,674435,0
2007-11-05,20.7,20.905,20.142,20.34,705064,0
2007-11-06,20.207,20.877,19.808,20.844,687726,0
2007-11-07,20.708,20.708,19.665,19.665,1080957,0
2007-11-08,19.689,19.9,19.303,19.841,1535417,0
2007-11-09,19.648,20.38,19.24,20.215,1076516,0
2007-11-12,20.215,20.652,20.034,20.112,603434,0
2007-11-13,20.269,20.652,20.207,20.509,958306,0
2007-11-14,20.532,20.77,19.798,19.798,1048419,0
2007-11-15,19.808,19.992,19.43,19.775,1003614,0
2007-11-16,19.766,19.798,18.803,19.084,1533012,0
2007-11-19,19.775,19.775,18.602,18.702,750292,0
2007-11-20,18.659,18.973,17.623,18.162,1277363,0
2007-11-21,18.011,18.281,17.725,18.078,573441,0
2007-11-23,18.35,18.845,18.129,18.637,270581,0
2007-11-26,18.584,18.584,17.539,17.539,1046414,0
2007-11-27,17.851,18.172,17.589,17.969,823525,0
2007-11-28,18.139,18.947,18.139,18.915,810776,0
2007-11-29,18.923,19.259,18.659,18.736,877815,0
2007-11-30,19.089,19.395,18.612,18.78,1293817,0
2007-12-03,18.637,18.897,18.51,18.78,647861,0
2007-12-04,18.584,18.62,18.256,18.265,915659,0
2007-12-05,18.181,18.43,17.877,18.154,731384,0
2007-12-06,18.104,19.176,17.91,19.176,475484,0
2007-12-07,19.183,19.477,18.854,18.997,640576,0
2007-12-10,19.183,19.596,18.923,19.596,285516,0
2007-12-11,19.562,19.757,18.204,18.204,1252248,0
2007-12-12,18.602,19.268,17.986,18.229,906189,0
2007-12-13,17.936,18.223,17.682,18.095,618371,0
2007-12-14,17.775,18.341,17.666,17.69,895283,0
2007-12-17,17.572,17.91,17.193,17.226,946917,0
2007-12-18,16.991,17.235,16.409,17.135,1254611,0
2007-12-19,17.169,17.757,17.018,17.709,860349,0
2007-12-20,18.054,18.323,17.657,18.19,935528,0
2007-12-21,18.62,19.192,18.281,18.567,985138,0
2007-12-24,18.567,19.097,18.567,19.084,254765,0
2007-12-26,18.879,19.006,18.518,18.584,427392,0
2007-12-27,18.476,18.755,17.826,17.851,439919,0
2007-12-28,17.884,18.113,17.387,17.405,446449,0
2007-12-31,17.387,17.919,17.387,17.463,641469,0
2008-01-02,17.438,18.062,17.27,17.572,778758,0
2008-01-03,17.657,17.69,16.629,16.679,638113,0
2008-01-04,16.67,16.88,16.309,16.73,745606,0
2008-01-07,16.83,17.226,16.518,16.865,685937,0
2008-01-08,16.865,17.531,16.51,16.595,528260,0
2008-01-09,16.543,16.88,16.331,16.88,1059113,0
2008-01-10,16.645,17.405,16.467,16.974,842024,0
2008-01-11,16.974,17.135,16.366,16.595,713162,0
2008-01-14,16.635,16.839,16.197,16.561,501554,0
2008-01-15,16.58,16.679,16.125,16.434,584577,0
2008-01-16,16.34,17.1,16.34,16.679,797605,0
2008-01-17,16.714,16.772,16.163,16.393,510503,0
2008-01-18,16.434,16.788,16.107,16.275,764293,0
2008-01-22,15.802,17.834,15.431,16.88,803285,0
2008-01-23,16.502,18.981,16.502,18.409,986410,0
2008-01-24,18.567,19.076,17.454,17.902,654859,0
2008-01-25,19.041,19.232,17.793,18.593,695580,0
2008-01-28,19.015,20.38,18.172,19.95,552811,0
2008-01-29,20.142,20.332,18.981,19.24,417786,0
2008-01-30,19.089,19.79,18.357,19.025,577517,0
2008-01-31,18.677,21.022,18.584,20.269,566477,0
2008-02-01,21.013,23.139,20.349,21.731,922464,0
2008-02-04,21.916,22.482,20.474,22.437,730404,0
2008-02-05,22.084,22.405,20.751,21.199,1303269,0
2008-02-06,21.156,21.526,19.876,20.286,523176,0
2008-02-07,20.207,20.896,19.95,20.896,595539,0
2008-02-08,20.668,20.692,18.762,19.169,1205011,0
2008-02-11,19.169,19.404,18.476,18.567,694177,0
2008-02-12,18.391,19.74,17.884,19.217,981937,0
2008-02-13,19.359,19.992,19.176,19.934,884521,0
2008-02-14,19.866,20.105,19.522,19.562,515612,0
2008-02-15,19.404,19.588,19.089,19.25,648641,0
2008-02-19,19.522,19.731,19.14,19.359,611890,0
2008-02-20,19.303,20.026,19.169,20.026,681589,0
2008-02-21,20.112,20.324,19.169,19.209,703478,0
2008-02-22,19.444,19.444,18.467,19.24,823645,0
2008-02-25,19.485,20.078,19.183,20.078,567918,0
2008-02-26,19.876,20.66,19.824,20.043,453220,0
2008-02-27,19.715,20.54,19.648,19.648,688243,0
2008-02-28,19.217,20.07,19.209,19.529,718091,0
2008-02-29,19.513,19.604,19.041,19.169,573125,0
2008-03-03,19.286,20.17,18.787,20.16,759611,0
2008-03-04,19.885,19.95,19.015,19.697,592300,0
2008-03-05,19.832,20.112,19.342,19.522,475611,0
2008-03-06,19.395,19.639,17.718,17.757,712024,0
2008-03-07,17.521,18.422,17.295,18.323,548889,0
2008-03-10,18.476,18.584,18.078,18.409,389549,0
2008-03-11,19.295,20.207,18.829,20.07,747336,0
2008-03-12,20.112,20.509,19.041,19.115,581667,0
2008-03-13,18.915,20.229,18.35,19.841,880476,0
2008-03-14,19.909,20.151,18.651,19.368,515782,0
2008-03-17,18.987,19.977,18.729,19.648,507631,0
2008-03-18,19.942,20.708,19.224,20.652,739388,0
2008-03-19,20.717,21.156,20.413,20.413,663804,0
2008-03-20,20.396,21.334,20.179,20.566,1401011,0
2008-03-24,20.54,21.022,20.491,20.86,577113,0
2008-03-25,20.778,20.971,20.224,20.938,441061,0
2008-03-26,21.081,21.081,20.026,20.07,429724,0
2008-03-27,20.034,20.525,19.775,19.857,641170,0
2008-03-28,19.657,20.142,19.097,19.192,1115413,0
2008-03-31,19.286,20.119,18.94,19.522,744250,0
2008-04-01,19.79,20.626,19.715,20.626,825479,0
2008-04-02,20.566,20.952,20.215,20.717,344753,0
2008-04-03,20.634,21.544,20.517,21.544,285790,0
2008-04-04,21.605,22.04,21.375,21.698,522060,0
2008-04-07,21.461,21.66,21.073,21.317,424225,0
2008-04-08,21.173,21.401,20.5,20.557,404013,0
2008-04-09,20.692,20.803,19.639,19.749,485853,0
2008-04-10,19.757,20.449,19.529,20.142,552659,0
2008-04-11,19.992,20.112,19.681,20.062,318045,0
2008-04-14,19.892,20.295,19.648,19.876,316466,0
2008-04-15,19.96,20.188,19.268,19.571,609993,0
2008-04-16,19.672,20.54,19.522,20.54,618122,0
2008-04-17,20.396,20.896,19.926,20.677,353053,0
2008-04-18,20.945,21.046,20.295,20.509,298396,0
2008-04-21,20.229,20.54,19.977,20.305,222901,0
2008-04-22,20.962,20.962,19.857,20.387,272665,0
2008-04-23,20.464,21.883,20.357,21.209,520718,0
2008-04-24,20.778,21.383,20.396,21.383,625089,0
2008-04-25,20.852,20.877,20.278,20.803,531136,0
2008-04-28,20.778,20.905,20.457,20.668,271917,0
2008-04-29,20.7,20.778,20.095,20.43,421744,0
2008-04-30,20.517,20.787,20.016,20.078,393443,0
2008-05-01,20.151,20.971,19.909,20.938,323551,0
2008-05-02,22.126,22.126,20.278,20.405,335539,0
2008-05-05,20.422,20.835,20.244,20.787,209513,0
2008-05-06,20.803,21.232,20.474,21.156,293601,0
2008-05-07,21.124,21.41,20.844,21.065,669698,0
2008-05-08,21.065,21.391,20.796,21.24,586518,0
2008-05-09,21.265,21.731,20.945,21.148,436048,0
2008-05-12,21.764,21.983,21.124,21.493,485110,0
2008-05-13,20.708,22.158,20.708,21.931,693534,0
2008-05-14,21.947,22.176,21.831,22.04,705124,0
2008-05-15,22.473,22.473,21.478,22.363,584998,0
2008-05-16,22.254,22.609,22.136,22.38,347387,0
2008-05-19,22.38,22.912,22.075,22.437,632764,0
2008-05-20,22.11,22.321,21.502,21.755,336483,0
2008-05-21,21.705,22.397,20.971,21.173,442291,0
2008-05-22,21.148,21.317,20.692,20.86,539272,0
2008-05-23,20.938,21.173,20.643,20.835,229394,0
2008-05-27,20.877,21.652,20.796,21.544,514002,0
2008-05-28,21.526,21.925,21.461,21.688,380394,0
2008-05-29,21.572,21.931,21.283,21.621,393051,0
2008-05-30,21.621,21.621,20.913,20.913,482397,0
2008-06-02,20.913,21.216,20.464,21.097,664311,0
2008-06-03,21.334,21.526,20.692,21.022,473892,0
2008-06-04,20.844,21.679,20.81,21.209,413124,0
2008-06-05,21.209,22.018,21.209,21.916,453486,0
2008-06-06,21.831,22.032,20.532,20.599,527221,0
2008-06-09,20.549,21.046,19.596,19.866,659786,0
2008-06-10,19.798,20.286,19.562,20.16,633595,0
2008-06-11,20.112,20.549,19.25,19.312,703402,0
2008-06-12,19.723,20.053,19.538,19.553,1051255,0
2008-06-13,19.697,19.876,19.385,19.749,784571,0
2008-06-16,20.261,20.43,19.513,20.197,381925,0
2008-06-17,20.142,20.188,19.689,20.001,763297,0
2008-06-18,19.817,20.207,19.639,19.766,801538,0
2008-06-19,19.766,20.034,19.451,19.934,342157,0
2008-06-20,19.832,20.016,19.319,19.319,907228,0
2008-06-23,19.303,19.857,18.729,18.729,564885,0
2008-06-24,18.787,19.041,18.289,18.745,540241,0
2008-06-25,18.854,19.648,18.854,19.477,1146427,0
2008-06-26,19.124,19.529,18.637,18.762,417987,0
2008-06-27,18.837,19.049,18.265,18.331,1093087,0
2008-06-30,18.214,18.518,17.986,18.256,347826,0
2008-07-01,18.113,18.612,17.765,18.272,462603,0
2008-07-02,18.315,18.518,17.513,17.513,457502,0
2008-07-03,17.775,17.944,17.22,17.278,247509,0
2008-07-07,17.278,19.025,16.51,17.025,495300,0
2008-07-08,17.025,18.87,16.925,18.702,950694,0
2008-07-09,18.659,18.762,16.839,16.917,511484,0
2008-07-10,16.714,17.615,16.534,17.243,602681,0
2008-07-11,16.991,17.884,16.595,17.075,811398,0
2008-07-14,17.446,18.281,16.157,16.157,634903,0
2008-07-15,15.878,16.823,15.699,15.852,1330468,0
2008-07-16,15.852,17.302,15.481,17.261,908960,0
2008-07-17,17.623,17.765,16.595,17.471,672575,0
2008-07-18,17.302,17.302,16.561,16.83,501928,0
2008-07-21,17,17.765,16.848,17.152,707592,0
2008-07-22,17.161,17.969,16.595,17.893,707324,0
2008-07-23,17.936,18.997,17.893,18.518,1060286,0
2008-07-24,18.755,18.854,16.991,17.193,746894,0
2008-07-25,17.295,17.902,17.092,17.531,578314,0
2008-07-28,17.184,17.69,16.62,16.688,512515,0
2008-07-29,16.88,18.139,16.865,17.826,678333,0
2008-07-30,18.011,18.095,17.135,17.421,702489,0
2008-07-31,17.243,17.757,17.025,17.363,546773,0
2008-08-01,17.302,17.539,16.873,17.506,468460,0
2008-08-04,17.521,17.682,17.067,17.413,363227,0
2008-08-05,17.867,18.755,17.63,18.686,532351,0
2008-08-06,18.629,18.837,18.139,18.559,496271,0
2008-08-07,18.265,18.374,17.135,17.135,698411,0
2008-08-08,17.184,18.02,17.184,17.928,713175,0
2008-08-11,18.139,19.522,17.91,19.522,772705,0
2008-08-12,18.612,19.089,17.623,18.467,1065891,0
2008-08-13,18.567,18.956,18.448,18.559,821632,0
2008-08-14,18.146,18.915,18.146,18.677,593393,0
2008-08-15,18.964,19.342,18.029,18.139,677322,0
2008-08-18,18.181,18.196,17.539,17.572,548505,0
2008-08-19,17.556,17.556,17.144,17.261,527368,0
2008-08-20,17.446,17.919,16.899,17.252,531780,0
2008-08-21,16.925,17.286,16.696,17.018,612693,0
2008-08-22,17.387,18.204,17.252,18.172,632561,0
2008-08-25,18.154,18.154,17.649,17.709,481129,0
2008-08-26,17.826,18.172,17.649,18.172,326541,0
2008-08-27,18.045,18.644,17.936,18.44,424296,0
2008-08-28,18.686,19.604,18.391,19.553,884040,0
2008-08-29,19.325,19.992,19.041,19.749,1091170,0
2008-09-02,19.084,20.062,19.084,19.775,727241,0
2008-09-03,19.639,19.876,19.14,19.866,832237,0
2008-09-04,19.681,19.841,19.342,19.342,926873,0
2008-09-05,19.217,19.333,18.416,18.888,613564,0
2008-09-08,19.209,20.086,19.209,20.043,813815,0
2008-09-09,19.992,20.286,18.964,19.041,734403,0
2008-09-10,19.436,19.444,18.602,18.729,773586,0
2008-09-11,18.289,19.025,18.256,19.015,548390,0
2008-09-12,18.803,19.422,18.694,19.395,422968,0
2008-09-15,18.762,19.25,18.248,18.265,987895,0
2008-09-16,18.054,20.026,17.884,20.026,1115600,0
2008-09-17,19.461,20.062,18.382,18.382,1702819,0
2008-09-18,18.593,20.835,18.409,20.743,2073504,0
2008-09-19,21.596,23.085,20.034,22.126,4055167,0
2008-09-22,21.292,22.118,19.876,20.001,1157371,0
2008-09-23,20.229,20.652,19.648,20.142,829209,0
2008-09-24,20.07,20.151,19.513,19.798,704732,0
2008-09-25,20.349,20.349,19.648,19.909,566598,0
2008-09-26,19.385,20.229,17.709,20.197,597463,0
2008-09-29,19.412,20.062,18.399,18.567,1216089,0
2008-09-30,19.041,20.17,17.893,19.934,835437,0
2008-10-01,19.757,20.142,19.192,19.992,669234,0
2008-10-02,19.909,20.001,18.315,18.501,765800,0
2008-10-03,18.813,19.782,16.88,17.1,978524,0
2008-10-06,16.754,17.757,15.287,16.502,1602099,0
2008-10-07,16.527,16.772,15.439,15.777,1786363,0
2008-10-08,15.743,18.495,15.161,16.232,1540043,0
2008-10-09,16.561,16.763,13.88,13.88,1043531,0
2008-10-10,13.642,17.977,13.507,17.977,1953406,0
2008-10-13,18.644,18.987,17.058,18.44,1214233,0
2008-10-14,18.987,19.876,15.026,16.006,1445752,0
2008-10-15,15.363,15.997,13.62,13.62,1221411,0
2008-10-16,13.729,15.818,13.129,15.818,1461955,0
2008-10-17,15.323,15.761,14.318,14.758,1595439,0
2008-10-20,14.875,15.052,14.133,14.615,826119,0
2008-10-21,14.24,14.648,13.325,13.484,1200974,0
2008-10-22,13.253,13.253,11.604,12.245,1420382,0
2008-10-23,12.227,13.272,10.979,11.045,2573230,0
2008-10-24,10.237,11.468,9.993,10.961,1625029,0
2008-10-27,10.659,11.485,9.705,9.764,1250096,0
2008-10-28,9.875,11.477,9.571,11.477,1708688,0
2008-10-29,11.527,11.948,10.229,10.859,1931355,0
2008-10-30,10.859,11.062,9.2832,10.635,1595592,0
2008-10-31,10.599,11.442,10.548,11.442,1203083,0
2008-11-03,11.806,11.806,10.676,10.793,1159143,0
2008-11-04,11.039,12.363,10.725,12.363,1177485,0
2008-11-05,12.101,12.327,10.356,10.356,1561760,0
2008-11-06,10.159,11.18,9.984,10.312,1420932,0
2008-11-07,10.32,11.299,9.967,11.299,1232990,0
2008-11-10,11.275,11.594,9.68,9.749,1047077,0
2008-11-11,9.3521,10.364,9.0729,9.749,1240789,0
2008-11-12,9.4266,10.025,9.2754,9.401,1213144,0
2008-11-13,9.4793,11.713,8.7946,11.713,2053414,0
2008-11-14,11.062,11.062,8.7017,8.7017,2066154,0
2008-11-17,8.7615,9.4356,8.3055,8.5671,1449256,0
2008-11-18,8.4911,9.0322,7.9011,8.7271,1398865,0
2008-11-19,8.6089,8.8373,7.8589,7.9686,1775658,0
2008-11-20,7.8928,7.9011,6.3579,6.4086,1596774,0
2008-11-21,6.5683,8.4911,6.5683,8.4911,2957951,0
2008-11-24,8.3985,10.635,7.4709,8.8373,2647131,0
2008-11-25,8.9886,9.527,8.407,8.9633,2309614,0
2008-11-26,8.9214,9.4962,8.7362,9.1752,1432800,0
2008-11-28,8.8022,9.1493,8.1877,8.5165,916908,0
2008-12-01,8.4575,8.4575,7.0749,7.1927,2145685,0
2008-12-02,7.1759,8.6681,7.1759,8.466,2289975,0
2008-12-03,8.3055,9.875,7.8672,9.875,1798925,0
2008-12-04,9.3678,9.3678,8.1624,8.4911,1891468,0
2008-12-05,8.3819,10.262,8.2217,9.924,1558943,0
2008-12-08,10.034,11.374,9.51,11.165,1567812,0
2008-12-09,10.961,11.56,9.933,9.975,1309908,0
2008-12-10,10.229,11.045,10.034,10.988,1136830,0
2008-12-11,10.988,11.216,8.6089,8.8281,2176261,0
2008-12-12,8.5418,10.635,8.5252,10.279,2221625,0
2008-12-15,10.034,10.262,9.0985,9.3611,1090073,0
2008-12-16,9.598,11.324,9.4694,11.039,1833828,0
2008-12-17,10.716,12.134,9.653,11.831,1201205,0
2008-12-18,11.934,12.168,10.296,10.482,1186246,0
2008-12-19,10.878,11.485,10.667,11.171,1513976,0
2008-12-22,11.383,11.485,10.244,10.777,894102,0
2008-12-23,10.684,11.039,10.338,10.785,1129379,0
2008-12-24,10.911,10.971,10.507,10.676,355711,0
2008-12-26,10.716,11.106,10.651,11.106,561268,0
2008-12-29,11.088,11.106,9.859,9.866,983022,0
2008-12-30,10.119,10.381,9.815,10.381,961188,0
2008-12-31,10.346,11.147,10.144,10.944,852099,0
2009-01-02,10.979,11.139,10.356,10.356,858216,0
2009-01-05,10.364,10.445,9.671,9.79,961599,0
2009-01-06,9.756,9.967,9.1493,9.833,1297584,0
2009-01-07,9.615,10.473,9.4882,10.254,1393737,0
2009-01-08,10.159,10.708,10.11,10.144,2324247,0
2009-01-09,10.186,10.473,9.833,9.949,1375093,0
2009-01-12,9.859,10.119,9.3267,9.409,1221775,0
2009-01-13,9.4793,9.749,9.1398,9.4445,1040356,0
2009-01-14,9.0985,9.3932,8.7362,8.9633,1036790,0
2009-01-15,8.6933,9.4793,8.3564,9.0322,1082956,0
2009-01-16,9.3006,9.4614,8.5837,9.3267,1296575,0
2009-01-20,8.9297,9.0899,7.96,8.0106,1493042,0
2009-01-21,8.0528,9.0815,7.5047,9.0815,1607671,0
2009-01-22,8.9461,8.997,8.3145,8.3985,1567716,0
2009-01-23,8.0443,8.618,7.8928,8.407,964871,0
2009-01-26,8.3478,8.997,8.0949,8.3226,806177,0
2009-01-27,8.4997,8.8197,8.2466,8.466,693927,0
2009-01-28,8.7615,9.2179,8.4744,9.1235,1242776,0
2009-01-29,8.9633,9.0471,8.0696,8.1285,1377262,0
2009-01-30,8.373,8.4492,7.4204,7.5977,1506094,0
2009-02-02,7.5807,7.6143,7.1085,7.513,1146740,0
2009-02-03,7.5887,7.7577,6.9564,6.9903,1423593,0
2009-02-04,7.0408,7.1338,6.8048,6.8385,1085409,0
2009-02-05,6.6278,6.8723,6.3326,6.5606,1122792,0
2009-02-06,6.7037,7.1927,6.476,7.1338,1360704,0
2009-02-09,7.0157,7.218,6.8723,7.159,1146594,0
2009-02-10,7.1927,7.3615,6.4676,6.5606,1505511,0
2009-02-11,7.0916,7.2855,6.6026,7.1252,1881637,0
2009-02-12,6.7879,7.2771,6.6193,7.0916,1372406,0
2009-02-13,6.9397,7.0827,6.5941,6.5941,1603354,0
2009-02-17,6.3747,6.5181,5.9363,5.9616,1323075,0
2009-02-18,6.0542,6.3495,5.9447,6.2822,998887,0
2009-02-19,6.2651,6.5265,6.0627,6.1051,1106782,0
2009-02-20,5.9194,6.7205,5.827,6.6952,1610190,0
2009-02-23,6.6698,7.0073,5.7845,5.8605,1681730,0
2009-02-24,5.9871,6.5774,5.6411,6.5265,1788273,0
2009-02-25,6.4422,6.4845,5.9533,6.0798,1477940,0
2009-02-26,6.1471,6.1808,5.7001,5.7845,1426498,0
2009-02-27,5.5653,5.8942,5.3378,5.6159,1132389,0
2009-03-02,5.5399,5.6411,4.9078,5.1354,2030922,0
2009-03-03,5.4557,5.7593,4.9329,5.1099,1749755,0
2009-03-04,5.2365,5.5317,4.9919,5.4303,1083125,0
2009-03-05,5.1354,5.363,4.8571,5.0847,2046218,0
2009-03-06,5.1521,5.3038,4.6208,4.9412,1628547,0
2009-03-09,4.9499,5.4303,4.7979,5.0847,1445259,0
2009-03-10,5.3038,5.8435,5.1605,5.8348,2038435,0
2009-03-11,5.911,5.9952,5.4557,5.5821,1310145,0
2009-03-12,5.5399,6.1471,5.3881,6.0461,1308452,0
2009-03-13,6.1134,6.1218,5.5317,5.7086,965477,0
2009-03-16,5.8182,5.9533,5.1942,5.2365,1192053,0
2009-03-17,5.363,5.7511,5.0762,5.7511,1120378,0
2009-03-18,5.5821,6.223,5.4389,6.2147,1261156,0
2009-03-19,6.3833,6.7627,5.8435,5.8605,1246611,0
2009-03-20,5.8942,5.8942,5.0002,5.0002,2459614,0
2009-03-23,5.2703,5.9616,5.1858,5.928,2695244,0
2009-03-24,6.0712,6.0712,5.2955,5.2955,1557412,0
2009-03-25,5.2786,5.6494,5.0342,5.2955,1846075,0
2009-03-26,5.4136,5.557,5.2109,5.5231,1330423,0
2009-03-27,5.4136,5.5821,5.1269,5.1942,1310053,0
2009-03-30,4.9158,4.9833,4.739,4.739,920450,0
2009-03-31,5.1772,5.1772,4.7139,5.0847,1478816,0
2009-04-01,4.9667,5.2533,4.8317,5.0002,1381113,0
2009-04-02,5.1183,5.6494,5.0342,5.5907,1613408,0
2009-04-03,5.5907,6.4086,5.4725,6.3243,1611062,0
2009-04-06,6.0712,6.4845,5.9363,6.4086,1395602,0
2009-04-07,6.223,6.4172,5.6665,5.6832,1423900,0
2009-04-08,5.6919,6.0712,5.5907,5.7845,1003089,0
2009-04-09,5.9616,6.5856,5.9447,6.5606,1726630,0
2009-04-13,6.5774,6.8723,6.1725,6.7457,1131052,0
2009-04-14,6.636,6.7543,5.9363,5.9871,1559675,0
2009-04-15,6.0627,7.218,5.9952,7.218,2050818,0
2009-04-16,7.2264,7.6817,6.6613,7.4878,1583899,0
2009-04-17,7.3109,7.7491,7.1759,7.4709,1422300,0
2009-04-20,7.1505,7.2601,6.3747,6.4254,1405661,0
2009-04-21,6.4001,7.3109,6.3326,7.0665,1941078,0
2009-04-22,6.8132,7.2771,6.6868,6.8385,1492232,0
2009-04-23,7.0324,7.1759,6.5941,7.0827,861785,0
2009-04-24,7.2686,7.3274,6.7627,7.1422,1482404,0
2009-04-27,6.982,7.0496,6.5265,6.5774,1070773,0
2009-04-28,6.4422,7.0995,6.4422,6.6532,964071,0
2009-04-29,6.7793,7.0575,6.6613,6.8556,1060556,0
2009-04-30,7.0408,7.1252,6.6952,6.7879,745596,0
2009-05-01,6.712,6.8301,6.3665,6.4254,978359,0
2009-05-04,6.6783,7.0408,6.476,6.9987,1431968,0
2009-05-05,6.7879,6.8471,6.4254,6.5265,1360508,0
2009-05-06,6.5774,6.8806,5.9533,6.3833,1769242,0
2009-05-07,6.4254,6.4337,5.9194,6.0461,1577717,0
2009-05-08,6.1218,6.9651,6.1218,6.9651,1808473,0
2009-05-11,6.8301,6.9229,6.5434,6.5856,1368495,0
2009-05-12,6.7879,7.336,6.4676,6.6868,1219766,0
2009-05-13,6.5856,6.6109,6.0288,6.0461,1224456,0
2009-05-14,6.1051,6.4422,5.8771,6.2988,1115903,0
2009-05-15,6.3157,6.3157,5.9026,5.9952,1475173,0
2009-05-18,6.0712,6.4927,5.9363,6.4422,1391470,0
2009-05-19,6.476,6.6532,6.1977,6.4845,995951,0
2009-05-20,6.5351,7.2771,6.4001,6.8806,1736758,0
2009-05-21,6.6447,7.1338,6.6447,6.9651,753148,0
2009-05-22,7.0073,7.1927,6.7713,6.9397,694108,0
2009-05-26,6.8638,7.4796,6.7713,7.4037,1200996,0
2009-05-27,7.3528,7.3867,7.0157,7.1674,1282383,0
2009-05-28,7.2264,7.2264,6.9143,7.1843,631455,0
2009-05-29,7.2434,7.2434,6.9987,7.2264,805319,0
2009-06-01,7.4118,8.0443,7.3528,7.7914,918992,0
2009-06-02,7.7407,7.9516,7.6481,7.7914,667952,0
2009-06-03,7.707,7.9854,7.6229,7.9516,871365,0
2009-06-04,8.0023,8.5082,7.8758,8.3394,970577,0
2009-06-05,8.5082,8.6681,8.2299,8.2719,879992,0
2009-06-08,8.0443,8.39,7.9686,8.0443,810856,0
2009-06-09,8.0781,8.2046,7.9433,8.0106,958488,0
2009-06-10,8.0781,8.2383,7.6734,8.0696,1010092,0
2009-06-11,8.1036,8.4911,8.0191,8.0696,1035322,0
2009-06-12,8.0696,8.39,8.0023,8.3819,635781,0
2009-06-15,8.3145,8.3145,7.7914,7.9094,1202930,0
2009-06-16,7.9516,8.1624,7.513,7.8163,714996,0
2009-06-17,7.7662,7.8503,7.3023,7.3867,875206,0
2009-06-18,7.4118,7.4796,7.2601,7.3109,729930,0
2009-06-19,7.4118,7.5977,7.2264,7.336,846589,0
2009-06-22,7.218,7.2938,6.8723,6.8806,763734,0
2009-06-23,6.889,7.0749,6.7966,6.8218,515158,0
2009-06-24,6.8556,7.0496,6.6952,6.7713,897735,0
2009-06-25,6.7289,6.8638,6.6026,6.7457,761455,0
2009-06-26,6.6532,6.8471,6.4422,6.5265,3049589,0
2009-06-29,6.5434,6.7037,6.4172,6.6447,1190231,0
2009-06-30,6.6613,6.8806,6.5856,6.8301,787700,0
2009-07-01,6.8638,7.0995,6.8638,6.9397,687758,0
2009-07-02,6.8556,6.8974,6.3076,6.3076,938160,0
2009-07-06,6.3076,6.7457,6.223,6.7289,1132247,0
2009-07-07,6.7374,6.9143,6.2903,6.3243,970070,0
2009-07-08,6.4254,6.5434,6.0627,6.2566,714010,0
2009-07-09,6.2313,6.3495,6.0798,6.1556,579354,0
2009-07-10,6.1218,6.1471,5.8605,6.0798,332470,0
2009-07-13,6.0965,6.2988,5.9616,6.2822,1013670,0
2009-07-14,6.2484,6.2822,6.0288,6.2822,370590,0
2009-07-15,6.3243,6.8132,6.2313,6.7966,884447,0
2009-07-16,6.6698,6.712,6.3495,6.476,716468,0
2009-07-17,6.4927,6.5434,6.1977,6.223,675028,0
2009-07-20,6.223,6.5181,6.223,6.4254,679708,0
2009-07-21,6.4507,6.5683,6.4001,6.4589,553269,0
2009-07-22,6.3833,6.636,6.3243,6.476,340531,0
2009-07-23,6.4676,6.712,6.4676,6.6532,705029,0
2009-07-24,6.6447,6.7713,6.501,6.6109,633078,0
2009-07-27,6.636,6.7627,6.4927,6.7543,1238851,0
2009-07-28,6.712,6.8556,6.636,6.7289,581406,0
2009-07-29,6.6532,6.7289,6.5098,6.6532,657751,0
2009-07-30,6.7879,7.1169,6.7289,7.0408,810638,0
2009-07-31,6.9314,7.1085,6.889,7.0157,616937,0
2009-08-03,7.1505,7.2771,7.0242,7.2686,531021,0
2009-08-04,7.1422,7.7662,7.1169,7.5467,938109,0
2009-08-05,7.4878,8.0781,7.4878,8.0106,1111861,0
2009-08-06,8.0614,8.4492,8.0273,8.1962,839242,0
2009-08-07,8.3985,8.9129,8.3648,8.6843,894836,0
2009-08-10,8.618,8.6843,8.2299,8.407,537591,0
2009-08-11,8.3819,8.4997,7.9433,8.0443,595233,0
2009-08-12,8.1373,8.3564,7.8928,7.9347,688281,0
2009-08-13,7.9937,8.1708,7.8758,7.9011,527016,0
2009-08-14,7.9263,7.9263,7.4456,7.5385,684188,0
2009-08-17,7.3193,7.3193,7.0324,7.0575,656502,0
2009-08-18,7.0916,7.2348,7.0073,7.0749,750551,0
2009-08-19,6.9314,6.9483,6.7374,6.7966,677619,0
2009-08-20,6.3915,6.7289,6.2566,6.3076,1678100,0
2009-08-21,6.3243,6.5351,6.0798,6.2398,3406456,0
2009-08-24,6.3157,6.4507,6.1556,6.2566,822938,0
2009-08-25,6.223,6.5098,6.1893,6.476,877614,0
2009-08-26,6.4927,6.9734,6.4422,6.9564,1418662,0
2009-08-27,6.9143,6.982,6.712,6.9734,526381,0
2009-08-28,7.0575,7.1843,6.8132,6.8638,449054,0
2009-08-31,6.712,6.9483,6.6109,6.7457,942220,0
2009-09-01,6.6952,6.8974,6.3157,6.3915,1027753,0
2009-09-02,6.3579,6.3747,6.1556,6.223,955032,0
2009-09-03,6.3243,6.3243,6.0542,6.1893,472323,0
2009-09-04,6.1893,6.2398,6.0375,6.223,535408,0
2009-09-08,6.2988,6.4589,6.2398,6.4507,622264,0
2009-09-09,6.4589,6.6868,6.4001,6.5265,642447,0
2009-09-10,6.5351,6.5941,6.3326,6.4589,520225,0
2009-09-11,6.4927,6.5774,6.2566,6.3747,421069,0
2009-09-14,6.3157,6.6109,6.2313,6.6109,468021,0
2009-09-15,6.2651,6.5856,6.1051,6.2988,3299913,0
2009-09-16,6.1134,6.4589,6.0627,6.2566,21996261,0
2009-09-17,6.2313,6.3409,6.088,6.1556,5095904,0
2009-09-18,6.2061,6.5941,6.1218,6.5856,8843973,0
2009-09-21,6.5434,6.5518,6.3157,6.4086,3248947,0
2009-09-22,6.4589,6.7205,6.3409,6.7037,3228628,0
2009-09-23,6.7543,6.9143,6.5683,6.7037,4856525,0
2009-09-24,6.712,6.8301,6.3747,6.5518,3594741,0
2009-09-25,6.476,6.6447,6.4172,6.6193,5110623,0
2009-09-28,6.6952,6.9903,6.636,6.9734,2940307,0
2009-09-29,6.9651,7.4624,6.9229,7.0995,4053724,0
2009-09-30,7.1338,7.1338,6.6447,6.7374,6825571,0
2009-10-01,6.6532,6.7793,6.1808,6.476,4541191,0
2009-10-02,6.3833,6.7037,6.2822,6.4589,3814169,0
2009-10-05,6.4676,6.7793,6.3579,6.7289,1997773,0
2009-10-06,6.7543,6.982,6.5856,6.6952,1764028,0
2009-10-07,6.5606,6.6278,6.3747,6.476,1336614,0
2009-10-08,6.5606,6.6698,6.5098,6.6193,1251648,0
2009-10-09,6.5856,6.7966,6.5606,6.7457,762912,0
2009-10-12,6.712,6.8132,6.636,6.6698,687608,0
2009-10-13,6.6698,6.7543,6.4254,6.5856,923305,0
2009-10-14,6.712,6.7457,6.4927,6.5683,2040082,0
2009-10-15,6.5181,6.5434,6.4337,6.501,1455527,0
2009-10-16,6.4337,6.5941,6.3495,6.3579,1775073,0
2009-10-19,6.3665,6.4086,6.2651,6.3326,1947939,0
2009-10-20,6.3326,6.3326,6.0627,6.1471,1453746,0
2009-10-21,6.1218,6.223,6.088,6.1218,2507568,0
2009-10-22,6.1388,6.2651,5.9616,6.2484,1180606,0
2009-10-23,6.3915,6.4337,6.1051,6.1471,1237390,0
2009-10-26,6.223,6.3665,6.0712,6.1471,1366648,0
2009-10-27,6.1977,6.2903,6.1051,6.1388,904467,0
2009-10-28,6.1134,6.223,5.9447,5.9533,1700024,0
2009-10-29,6.0119,6.1218,5.9447,6.0798,1275331,0
2009-10-30,6.0119,6.0712,5.8771,6.004,1415424,0
2009-11-02,6.0375,6.1471,5.7001,5.8521,1423023,0
2009-11-03,5.8098,5.9699,5.6665,5.9533,1728042,0
2009-11-04,6.0119,6.1977,5.8348,5.8435,1432959,0
2009-11-05,5.9871,6.088,5.827,6.0375,953768,0
2009-11-06,5.9447,6.0798,5.827,5.928,824075,0
2009-11-09,6.0119,6.1051,5.9699,6.088,966898,0
2009-11-10,6.0375,6.1051,5.827,5.928,777408,0
2009-11-11,6.0119,6.0798,5.8858,6.0119,839384,0
2009-11-12,6.0119,6.0712,5.8942,5.9026,627191,0
2009-11-13,5.9447,6.004,5.8435,5.911,463717,0
2009-11-16,5.9616,6.0712,5.8942,5.9447,1108750,0
2009-11-17,5.9026,5.9699,5.6749,5.8098,1617748,0
2009-11-18,5.827,5.9447,5.7419,5.9363,595169,0
2009-11-19,5.8605,5.9194,5.6159,5.7001,1072097,0
2009-11-20,5.6582,5.8348,5.6242,5.8182,1006077,0
2009-11-23,5.9026,6.0288,5.8098,5.8521,1224460,0
2009-11-24,5.8348,5.8605,5.7257,5.7931,764697,0
2009-11-25,5.8688,5.9026,5.8013,5.8182,1143770,0
2009-11-27,5.5907,5.7593,5.5821,5.6749,604586,0
2009-11-30,5.6919,5.928,5.5907,5.9026,1305740,0
2009-12-01,5.9699,6.0375,5.8605,5.911,699699,0
2009-12-02,5.911,6.0542,5.8771,6.0119,956430,0
2009-12-03,6.0288,6.1556,5.9616,5.9699,878729,0
2009-12-04,6.0375,6.2822,6.0375,6.2313,1211785,0
2009-12-07,6.2484,6.3076,6.1051,6.2061,693182,0
2009-12-08,6.1301,6.2398,6.0798,6.1471,787412,0
2009-12-09,6.1134,6.1725,6.0119,6.0288,638110,0
2009-12-10,6.1051,6.1301,5.9447,6.0542,744831,0
2009-12-11,6.1218,6.1556,6.0375,6.1301,709108,0
2009-12-14,6.1471,6.3915,6.0206,6.3833,900240,0
2009-12-15,6.3076,6.4337,6.2484,6.3157,755446,0
2009-12-16,6.3495,6.4172,6.1808,6.2484,995452,0
2009-12-17,6.1556,6.2398,6.0965,6.2398,1094419,0
2009-12-18,6.2903,6.3409,6.223,6.2484,1835720,0
2009-12-21,6.2484,6.4001,6.2484,6.3747,988550,0
2009-12-22,6.3579,6.4927,6.2734,6.2988,623838,0
2009-12-23,6.3157,6.4254,6.2988,6.3409,705356,0
2009-12-24,6.3833,6.4507,6.3157,6.4422,242222,0
2009-12-28,6.4422,6.6026,6.3326,6.4086,799393,0
2009-12-29,6.4086,6.501,6.223,6.2903,766306,0
2009-12-30,6.223,6.3157,6.1556,6.1893,853973,0
2009-12-31,6.1893,6.4001,6.1893,6.2566,1154198,0
2010-01-04,6.3243,6.4001,6.164,6.2313,784791,0
2010-01-05,6.223,6.5856,6.2147,6.5434,1904542,0
2010-01-06,6.5351,6.712,6.4845,6.6783,2107308,0
2010-01-07,6.6783,6.8132,6.6109,6.8132,1749887,0
2010-01-08,6.7966,6.8132,6.6447,6.6868,556829,0
2010-01-11,6.7457,6.7966,6.6868,6.7627,586720,0
2010-01-12,6.7289,6.8048,6.6109,6.6532,1097268,0
2010-01-13,6.7037,6.8471,6.6532,6.8301,1213278,0
2010-01-14,6.7793,6.8556,6.7627,6.8048,613133,0
2010-01-15,6.8048,6.8471,6.6447,6.7879,593911,0
2010-01-19,6.7879,6.9229,6.7713,6.889,1042356,0
2010-01-20,6.8132,6.8638,6.7543,6.7879,1266032,0
2010-01-21,6.8048,6.8806,6.7037,6.7037,1470120,0
2010-01-22,6.6532,6.6783,6.2566,6.3747,1914558,0
2010-01-25,6.4001,6.5265,6.3157,6.4676,1062665,0
2010-01-26,6.4254,6.5518,6.3747,6.4422,782910,0
2010-01-27,6.4337,6.5941,6.3915,6.5606,1402885,0
2010-01-28,6.6109,6.6193,6.3579,6.4254,1013674,0
2010-01-29,6.4254,6.5683,6.2651,6.3326,1386600,0
2010-02-01,6.3579,6.3747,6.2313,6.2903,827440,0
2010-02-02,6.3157,6.3579,6.223,6.2822,2321572,0
2010-02-03,6.2566,6.3076,6.1808,6.1893,1010706,0
2010-02-04,6.088,6.1301,5.8771,5.9026,1508350,0
2010-02-05,5.911,5.9616,5.6411,5.8521,2141685,0
2010-02-08,5.8435,5.9616,5.6832,5.7845,1120350,0
2010-02-09,5.8858,5.9447,5.5399,5.6076,1954631,0
2010-02-10,5.5907,5.7511,5.5399,5.6919,1480416,0
2010-02-11,5.6411,5.7511,5.5736,5.7511,883012,0
2010-02-12,5.717,5.8013,5.6749,5.8013,1736111,0
2010-02-16,5.8771,5.9363,5.7845,5.9026,970824,0
2010-02-17,5.9363,6.0119,5.8771,5.911,620686,0
2010-02-18,5.911,5.928,5.8435,5.911,893825,0
2010-02-19,5.8348,5.9363,5.8348,5.911,1270907,0
2010-02-22,5.9363,5.9952,5.8858,5.9699,614978,0
2010-02-23,5.9616,6.004,5.911,5.9447,573619,0
2010-02-24,5.9447,6.0119,5.8942,5.9784,549971,0
2010-02-25,5.8942,5.9616,5.8605,5.9447,690789,0
2010-02-26,5.9447,6.004,5.9026,5.9447,1499077,0
2010-03-01,5.9533,6.0965,5.928,6.0461,717757,0
2010-03-02,6.0461,6.0627,5.9616,6.0206,1027128,0
2010-03-03,6.0542,6.0627,5.9447,5.9871,587823,0
2010-03-04,5.9871,6.0288,5.9363,5.9533,1078786,0
2010-03-05,5.9871,6.1808,5.9447,6.1471,988812,0
2010-03-08,6.1556,6.3243,6.1134,6.2822,694656,0
2010-03-09,6.2313,6.4676,6.2313,6.3747,580423,0
2010-03-10,6.3915,6.5181,6.3495,6.476,601984,0
2010-03-11,6.4172,6.5941,6.3495,6.5941,936851,0
2010-03-12,6.6026,6.6447,6.5098,6.6109,798997,0
2010-03-15,6.6026,6.6613,6.3579,6.5265,922192,0
2010-03-16,6.5606,6.5606,6.4172,6.4845,1186966,0
2010-03-17,6.6109,6.7713,6.5856,6.6952,1722507,0
2010-03-18,6.712,6.7543,6.6698,6.6868,664131,0
2010-03-19,6.7457,6.7457,6.5351,6.6109,1265079,0
2010-03-22,6.5518,6.712,6.5181,6.6698,1351947,0
2010-03-23,6.6613,6.906,6.5774,6.8638,1424555,0
2010-03-24,6.8471,7.0242,6.7793,6.9734,1458840,0
2010-03-25,7.0408,7.1759,6.9903,7.0408,953482,0
2010-03-26,7.0916,7.1252,6.9651,7.0157,705687,0
2010-03-29,7.0242,7.0242,6.8806,6.9483,555437,0
2010-03-30,6.9564,7.0157,6.8301,6.9229,1069830,0
2010-03-31,6.8638,6.9564,6.7966,6.8638,717380,0
2010-04-01,6.8806,6.906,6.6783,6.7879,1639707,0
2010-04-05,6.8132,6.9143,6.7374,6.8974,925962,0
2010-04-06,6.8218,7.0665,6.8132,6.9987,1733964,0
2010-04-07,6.9651,7.0575,6.8471,6.8806,854026,0
2010-04-08,6.8385,6.9314,6.8132,6.8385,891536,0
2010-04-09,6.8638,6.9397,6.7713,6.9229,815676,0
2010-04-12,6.9564,6.9734,6.8723,6.9143,369050,0
2010-04-13,6.9143,7.1674,6.8638,7.0496,1570199,0
2010-04-14,7.1169,7.159,7.0242,7.0665,779519,0
2010-04-15,7.0242,7.1085,6.8974,6.9229,751331,0
2010-04-16,6.9314,6.9734,6.6613,6.7543,1130820,0
2010-04-19,6.7037,6.8048,6.5606,6.6193,1071873,0
2010-04-20,6.6698,6.7966,6.5856,6.7879,1059365,0
2010-04-21,6.8132,6.9651,6.7713,6.9397,631264,0
2010-04-22,6.8471,7.0575,6.7879,7.0073,457873,0
2010-04-23,7.0324,7.0827,6.9229,7.0324,502702,0
2010-04-26,7.0408,7.0749,6.9564,6.9987,867026,0
2010-04-27,6.9651,7.0157,6.7289,6.7374,811199,0
2010-04-28,6.7879,6.8218,6.6868,6.6868,835526,0
2010-04-29,6.7879,6.8806,6.7457,6.8218,1139914,0
2010-04-30,6.7966,6.8723,6.6868,6.712,1456077,0
2010-05-03,6.7457,6.9314,6.6952,6.8556,1073650,0
2010-05-04,6.7457,6.7457,6.6278,6.6868,1140992,0
2010-05-05,6.5774,6.6698,6.5098,6.6613,1036167,0
2010-05-06,6.6026,6.6613,5.4979,6.3579,1405864,0
2010-05-07,6.3243,6.5265,6.1301,6.2903,1586537,0
2010-05-10,6.501,6.6698,6.4172,6.5774,845900,0
2010-05-11,6.4589,6.9143,6.3747,6.8974,922652,0
2010-05-12,6.9397,7.1674,6.8638,7.0073,1931187,0
2010-05-13,7.0073,7.1927,7.0073,7.0749,957733,0
2010-05-14,7.0496,7.0749,6.7966,6.889,1252324,0
2010-05-17,6.906,7.0916,6.6868,6.8556,973915,0
2010-05-18,6.9564,6.9987,6.7713,6.8132,1026709,0
2010-05-19,6.7627,6.889,6.3915,6.501,1314093,0
2010-05-20,6.3326,6.4589,6.1301,6.1471,1787798,0
2010-05-21,6.088,6.2566,5.9952,6.1977,1708306,0
2010-05-24,6.1725,6.2988,6.0965,6.1134,857794,0
2010-05-25,5.9447,6.0712,5.8942,6.0461,1252930,0
2010-05-26,6.0627,6.2566,6.0627,6.164,1386445,0
2010-05-27,6.3243,6.4676,6.2061,6.4589,720437,0
2010-05-28,6.4086,6.476,6.3157,6.4172,1080207,0
2010-06-01,6.3579,6.4254,6.2313,6.2484,950250,0
2010-06-02,6.2651,6.3409,6.1301,6.3243,1496237,0
2010-06-03,6.4086,6.4086,6.2061,6.2734,1275617,0
2010-06-04,6.1725,6.2147,5.9447,5.9616,1685092,0
2010-06-07,5.9952,6.088,5.7762,5.7931,1120203,0
2010-06-08,5.827,5.8942,5.557,5.8098,1130649,0
2010-06-09,5.8348,6.0375,5.7931,5.827,841691,0
2010-06-10,5.9533,6.088,5.8942,6.088,581648,0
2010-06-11,6.0375,6.1301,5.9533,6.1218,638799,0
2010-06-14,6.2061,6.4086,6.1218,6.3409,1110149,0
2010-06-15,6.3579,6.5351,6.2903,6.4676,976428,0
2010-06-16,6.4337,6.5181,6.3833,6.4589,567608,0
2010-06-17,6.4845,6.4845,6.2566,6.3243,984274,0
2010-06-18,6.3243,6.4172,6.2651,6.3495,1289578,0
2010-06-21,6.4172,6.4589,6.2061,6.2398,907113,0
2010-06-22,6.2398,6.3157,5.9616,5.9699,795702,0
2010-06-23,5.9952,6.0798,5.8771,5.9447,1069116,0
2010-06-24,5.8771,5.9616,5.8182,5.8348,1013702,0
2010-06-25,5.8688,5.9952,5.8182,5.9447,3293863,0
2010-06-28,5.9784,6.0206,5.8858,5.911,738282,0
2010-06-29,5.8098,5.8348,5.6665,5.7001,1323570,0
2010-06-30,5.6959,5.7807,5.5939,5.6107,1656491,0
2010-07-01,5.6242,5.6665,5.3881,5.4389,1954601,0
2010-07-02,5.4557,5.4641,5.1772,5.2109,2113144,0
2010-07-06,5.2278,5.3205,5.0088,5.0088,2156949,0
2010-07-07,5.0172,5.2196,4.9919,5.2196,1456329,0
2010-07-08,5.2615,5.3294,5.1099,5.1772,1530663,0
2010-07-09,5.1521,5.2615,5.1437,5.2449,686943,0
2010-07-12,5.2278,5.2955,5.1183,5.2615,1058080,0
2010-07-13,5.3461,5.4303,5.3294,5.405,1656249,0
2010-07-14,5.363,5.3967,5.1692,5.2955,2380105,0
2010-07-15,5.3205,5.3712,5.1772,5.3125,948390,0
2010-07-16,5.4389,5.4893,5.1437,5.1942,3127639,0
2010-07-19,5.2869,5.2955,5.1183,5.2703,2554926,0
2010-07-20,5.1942,5.363,5.1942,5.3125,2288982,0
2010-07-21,5.3712,5.481,5.2278,5.3881,1493820,0
2010-07-22,5.4472,5.6832,5.4136,5.5988,1577070,0
2010-07-23,5.5653,5.6242,5.4472,5.5821,1726661,0
2010-07-26,5.5821,5.9026,5.557,5.8688,1058195,0
2010-07-27,5.928,5.9952,5.827,5.8605,1029065,0
2010-07-28,5.8605,5.911,5.7931,5.827,773386,0
2010-07-29,5.9026,5.9194,5.7593,5.7931,1338876,0
2010-07-30,5.6919,5.7931,5.6242,5.7419,920929,0
2010-08-02,5.8521,5.928,5.7845,5.8605,1119996,0
2010-08-03,5.827,6.1725,5.827,6.0627,1940570,0
2010-08-04,6.0798,6.1301,6.0119,6.0798,720093,0
2010-08-05,6.0206,6.1134,5.9699,6.0206,796962,0
2010-08-06,5.9533,5.9871,5.8098,5.8942,739449,0
2010-08-09,5.9616,6.0461,5.8771,6.0288,442626,0
2010-08-10,5.8688,5.9784,5.6582,5.8182,1264347,0
2010-08-11,5.7001,5.7593,5.5231,5.5485,933363,0
2010-08-12,5.4218,5.5736,5.4218,5.5146,908869,0
2010-08-13,5.4303,5.4893,5.3544,5.3712,756043,0
2010-08-16,5.3205,5.5399,5.2869,5.4389,812949,0
2010-08-17,5.5146,5.5736,5.4641,5.5317,822145,0
2010-08-18,5.5317,5.5653,5.4136,5.5231,682717,0
2010-08-19,5.481,5.5146,5.2869,5.3461,1190571,0
2010-08-20,5.3205,5.3378,5.2703,5.3125,595778,0
2010-08-23,5.363,5.4218,5.2786,5.2786,905482,0
2010-08-24,5.2028,5.3881,5.1692,5.3038,1309116,0
2010-08-25,5.2703,5.3967,5.2028,5.3799,959395,0
2010-08-26,5.3799,5.6665,5.3799,5.5653,1776373,0
2010-08-27,5.6159,5.6411,5.4218,5.6076,701813,0
2010-08-30,5.5653,5.6242,5.5062,5.5317,614535,0
2010-08-31,5.5092,5.5599,5.4499,5.5431,864073,0
2010-09-01,5.6327,5.6832,5.5736,5.6665,564806,0
2010-09-02,5.7086,5.7257,5.6494,5.7257,768596,0
2010-09-03,5.827,5.8858,5.7676,5.8348,665384,0
2010-09-07,5.827,5.8521,5.7762,5.8098,814486,0
2010-09-08,5.8348,5.9194,5.827,5.8942,1014998,0
2010-09-09,5.9616,5.9616,5.8182,5.8771,798701,0
2010-09-10,5.8771,6.0712,5.8771,6.0288,702719,0
2010-09-13,6.0712,6.0712,5.9871,6.0542,759154,0
2010-09-14,6.0542,6.0712,5.9871,6.0206,495172,0
2010-09-15,6.0206,6.0461,5.7511,6.0375,601251,0
2010-09-16,6.004,6.0288,5.928,5.9784,440171,0
2010-09-17,6.0119,6.0542,5.9026,6.0375,831778,0
2010-09-20,6.0542,6.1977,6.0375,6.1556,970454,0
2010-09-21,6.1388,6.1977,6.0965,6.1051,529534,0
2010-09-22,6.0712,6.1134,5.9616,5.9871,475786,0
2010-09-23,5.928,5.9533,5.717,5.7762,592662,0
2010-09-24,5.8521,6.0627,5.8098,6.0627,509576,0
2010-09-27,6.0712,6.088,5.7931,5.8605,778662,0
2010-09-28,5.8858,6.0206,5.7341,5.9952,752227,0
2010-09-29,5.9871,6.0712,5.9194,6.0119,890617,0
2010-09-30,6.0712,6.1388,5.9616,6.0206,1052332,0
2010-10-01,6.088,6.088,5.9533,6.0206,666383,0
2010-10-04,5.9871,6.004,5.7845,5.8858,893660,0
2010-10-05,5.9533,6.1218,5.8942,6.1134,730731,0
2010-10-06,6.1134,6.1218,5.9952,6.0375,407773,0
2010-10-07,6.088,6.1134,5.9363,5.9616,931303,0
2010-10-08,5.9616,6.004,5.9194,5.9784,1500075,0
2010-10-11,5.9616,5.9871,5.911,5.928,1222147,0
2010-10-12,5.928,6.0627,5.9194,5.9699,666044,0
2010-10-13,6.0206,6.1134,5.9699,6.0461,955426,0
2010-10-14,6.0206,6.0627,5.8942,5.9447,1410003,0
2010-10-15,6.0119,6.0461,5.9026,5.9363,875970,0
2010-10-18,5.9616,5.9616,5.9026,5.9616,1178040,0
2010-10-19,5.8942,6.0288,5.827,5.928,603562,0
2010-10-20,5.9784,6.2313,5.9699,6.1893,647114,0
2010-10-21,6.2313,6.2566,6.1301,6.2061,668182,0
2010-10-22,6.2061,6.3243,6.1388,6.2988,724535,0
2010-10-25,6.3409,6.3915,6.2822,6.3326,632785,0
2010-10-26,6.2734,6.3076,6.1808,6.2734,505152,0
2010-10-27,6.2061,6.2988,6.1556,6.2484,711380,0
2010-10-28,6.2566,6.2822,6.1893,6.2398,511451,0
2010-10-29,6.1975,6.283,6.1462,6.2487,430642,0
2010-11-01,6.2903,6.3243,6.1725,6.223,563168,0
2010-11-02,6.2903,6.3833,6.2484,6.2734,784858,0
2010-11-03,6.2988,6.2988,6.1808,6.2734,395564,0
2010-11-04,6.3915,6.4676,6.3157,6.4254,656468,0
2010-11-05,6.2398,6.4676,6.1471,6.4507,524613,0
2010-11-08,6.4001,6.4845,6.3409,6.476,445727,0
2010-11-09,6.5181,6.7793,6.3915,6.4001,1607705,0
2010-11-10,6.6026,6.7037,6.4676,6.6109,1757577,0
2010-11-11,6.5774,6.6532,6.5434,6.5434,984054,0
2010-11-12,6.4927,6.5856,6.4337,6.4589,792322,0
2010-11-15,6.4845,6.5941,6.4845,6.5265,1064987,0
2010-11-16,6.4589,6.4845,6.3076,6.3747,1403258,0
2010-11-17,6.3747,6.4172,6.3243,6.3747,629628,0
2010-11-18,6.4422,6.5098,6.4001,6.476,825610,0
2010-11-19,6.3495,6.4927,6.3243,6.4845,696187,0
2010-11-22,6.4337,6.5434,6.4172,6.5265,758735,0
2010-11-23,6.4422,6.5181,6.3833,6.3833,369387,0
2010-11-24,6.4589,6.6109,6.4589,6.4927,787047,0
2010-11-26,6.4507,6.5098,6.4172,6.4676,221051,0
2010-11-29,6.3915,6.4589,6.2822,6.4507,598413,0
2010-11-30,6.374,6.4248,6.2552,6.2552,1035574,0
2010-12-01,6.3665,6.4001,6.2398,6.2734,1030656,0
2010-12-02,6.2822,6.4676,6.2398,6.4676,626631,0
2010-12-03,6.4337,6.5181,6.3747,6.501,339376,0
2010-12-06,6.4676,6.5181,6.4172,6.501,341099,0
2010-12-07,6.5941,6.7457,6.5856,6.6193,894979,0
2010-12-08,6.6447,6.6783,6.5265,6.5856,775482,0
2010-12-09,6.6447,6.6783,6.5434,6.6532,746053,0
2010-12-10,6.6532,6.7457,6.6109,6.7205,679304,0
2010-12-13,6.7374,6.7374,6.6447,6.6532,616884,0
2010-12-14,6.6952,6.7037,6.6026,6.6278,339879,0
2010-12-15,6.7037,6.7205,6.5683,6.6193,621598,0
2010-12-16,6.636,6.7713,6.6193,6.7713,954718,0
2010-12-17,6.7374,6.7457,6.5351,6.5606,1026162,0
2010-12-20,6.5774,6.5941,6.5351,6.5518,803752,0
2010-12-21,6.6026,6.6698,6.5434,6.6698,794397,0
2010-12-22,6.6532,6.9143,6.6447,6.7457,692118,0
2010-12-23,6.7374,6.8471,6.7289,6.8218,410365,0
2010-12-27,6.8132,6.9483,6.7793,6.9397,261991,0
2010-12-28,6.9564,6.9564,6.8638,6.906,257126,0
2010-12-29,6.9163,6.9924,6.8993,6.9842,700078,0
2010-12-30,6.9502,7.0522,6.9249,7.0431,598088,0
2010-12-31,7.011,7.114,7.011,7.0368,614146,0
2011-01-03,7.1252,7.2434,7.0827,7.2012,729390,0
2011-01-04,7.2434,7.2518,6.9483,6.9987,651143,0
2011-01-05,6.9987,7.1085,6.982,7.0665,394900,0
2011-01-06,7.0575,7.159,7.0242,7.1422,635813,0
2011-01-07,7.2434,7.2686,7.0073,7.1505,453558,0
2011-01-10,7.0916,7.3023,7.0157,7.2771,1062984,0
2011-01-11,7.3109,7.3448,7.1085,7.2601,659065,0
2011-01-12,6.9734,7.1927,6.8132,7.0916,3142100,0
2011-01-13,7.0665,7.1169,7.0073,7.0242,1194042,0
2011-01-14,7.0073,7.0916,6.9564,7.0408,840260,0
2011-01-18,7.0324,7.2096,6.9651,7.2096,1137095,0
2011-01-19,7.1927,7.2686,7.0665,7.1085,739844,0
2011-01-20,7.0916,7.2938,7.0916,7.1338,681291,0
2011-01-21,7.1674,7.1759,7.0665,7.1674,752246,0
2011-01-24,7.1927,7.2686,7.1252,7.2012,750442,0
2011-01-25,7.1505,7.2348,7.0995,7.2348,344908,0
2011-01-26,7.2518,7.3109,7.1759,7.2518,789069,0
2011-01-27,7.2434,7.3615,7.218,7.336,274306,0
2011-01-28,7.3193,7.336,7.159,7.159,487108,0
2011-01-31,7.1914,7.2432,7.157,7.1829,1365284,0
2011-02-01,7.2686,7.336,7.1674,7.3274,699428,0
2011-02-02,7.2771,7.3448,7.2012,7.2264,463862,0
2011-02-03,7.2096,7.2771,7.159,7.2518,334957,0
2011-02-04,7.2601,7.3193,7.159,7.3023,1166606,0
2011-02-07,7.2938,7.4118,7.2601,7.3109,393002,0
2011-02-08,7.2855,7.4037,7.2096,7.3109,1102026,0
2011-02-09,7.2938,7.336,7.2096,7.2686,347124,0
2011-02-10,7.1169,7.2264,7.0749,7.1338,927747,0
2011-02-11,7.1505,7.1843,7.0749,7.1759,635946,0
2011-02-14,7.1927,7.2264,7.1085,7.1085,352434,0
2011-02-15,7.1085,7.1843,7.0827,7.1169,347564,0
2011-02-16,7.1505,7.2012,7.0827,7.1169,264574,0
2011-02-18,7.1422,7.1674,7.0575,7.1674,623983,0
2011-02-22,7.0496,7.1169,6.9397,6.9651,898839,0
2011-02-23,6.9651,7.0324,6.8974,6.906,825191,0
2011-02-24,6.8974,6.9483,6.7793,6.889,1205920,0
2011-02-25,6.9314,7.0496,6.9314,7.0496,983226,0
2011-02-28,7.1281,7.1706,7.0687,7.1538,938667,0
2011-03-01,7.1505,7.1505,6.9397,6.9651,1095461,0
2011-03-02,6.9564,7.0157,6.8471,6.9229,485872,0
2011-03-03,7.0242,7.0916,7.0073,7.0496,688889,0
2011-03-04,7.0665,7.0749,6.8974,6.9314,480335,0
2011-03-07,6.9651,6.9903,6.7793,6.8385,500767,0
2011-03-08,6.8301,7.0575,6.8301,6.9143,543163,0
2011-03-09,6.906,6.9651,6.8638,6.9314,496952,0
2011-03-10,6.8556,6.8638,6.7374,6.7543,820748,0
2011-03-11,6.712,6.8301,6.6952,6.7966,578905,0
2011-03-14,6.712,6.7627,6.6868,6.712,647189,0
2011-03-15,6.5774,6.6447,6.5606,6.6278,583221,0
2011-03-16,6.6109,6.6868,6.5434,6.5434,1227627,0
2011-03-17,6.6537,6.6702,6.5008,6.5433,563453,0
2011-03-18,6.5941,6.6532,6.5774,6.6532,726093,0
2011-03-21,6.712,6.8974,6.6868,6.889,622718,0
2011-03-22,6.8974,6.9314,6.8132,6.8301,520459,0
2011-03-23,6.8301,6.8723,6.6783,6.6783,438078,0
2011-03-24,6.7289,6.7457,6.636,6.6868,591907,0
2011-03-25,6.712,6.8385,6.6783,6.7713,306217,0
2011-03-28,6.7966,6.8132,6.6532,6.6698,312134,0
2011-03-29,6.6447,6.7037,6.5774,6.7037,570015,0
2011-03-30,6.7457,6.8556,6.712,6.8556,443566,0
2011-03-31,6.8217,7.0708,6.813,7.0451,624583,0
2011-04-01,7.0916,7.1422,7.0242,7.0665,548415,0
2011-04-04,7.0995,7.1505,7.0916,7.1169,936507,0
2011-04-05,7.1198,7.1961,7.1026,7.1791,810234,0
2011-04-06,7.2012,7.2096,7.1252,7.1927,636594,0
2011-04-07,7.1791,7.1791,6.9757,6.9924,518232,0
2011-04-08,7.0408,7.0916,6.8974,6.8974,309726,0
2011-04-11,6.8974,7.0749,6.8974,7.0665,940579,0
2011-04-12,7.0095,7.0946,6.9672,7.035,976102,0
2011-04-13,7.0496,7.0665,6.8471,6.8806,371308,0
2011-04-14,6.8385,6.9483,6.8218,6.9314,1356572,0
2011-04-15,6.8974,7.0916,6.8974,7.0749,457350,0
2011-04-18,6.982,6.9987,6.8723,6.9143,529787,0
2011-04-19,6.9483,7.0073,6.9314,6.9483,621244,0
2011-04-20,7.0324,7.0496,6.9651,7.0496,315460,0
2011-04-21,7.0827,7.1422,7.0242,7.1252,217592,0
2011-04-25,7.0496,7.2096,7.0408,7.1843,486759,0
2011-04-26,7.2215,7.4248,7.1706,7.3742,1314965,0
2011-04-27,7.3782,7.4037,7.2096,7.3193,959606,0
2011-04-28,7.3274,7.5553,7.2855,7.5215,822534,0
2011-04-29,7.5529,7.6041,7.3722,7.587,797424,0
2011-05-02,7.6143,7.6651,7.4204,7.4372,452114,0
2011-05-03,7.3912,7.5688,7.3399,7.4248,948710,0
2011-05-04,7.4672,7.5436,7.3061,7.3483,847398,0
2011-05-05,7.2639,7.3319,7.1706,7.23,1014015,0
2011-05-06,7.3061,7.3061,7.1706,7.213,792412,0
2011-05-09,7.1876,7.2639,7.1198,7.2554,555320,0
2011-05-10,7.2893,7.6705,7.2554,7.3823,612994,0
2011-05-11,7.3571,7.4504,7.3231,7.3823,1445566,0
2011-05-12,7.3742,7.3823,7.23,7.3319,437384,0
2011-05-13,7.3655,7.3742,7.1538,7.1621,326060,0
2011-05-16,7.1281,7.2467,7.0773,7.1876,444739,0
2011-05-17,7.1452,7.1961,7.1112,7.1876,420351,0
2011-05-18,7.213,7.2383,7.1198,7.2383,623306,0
2011-05-19,7.2721,7.3061,7.1706,7.2808,280265,0
2011-05-20,7.23,7.2554,7.1198,7.1538,429586,0
2011-05-23,7.0266,7.1281,7.0095,7.0773,380120,0
2011-05-24,7.0687,7.1026,7.0266,7.0687,716960,0
2011-05-25,7.035,7.1791,6.9415,7.1538,351936,0
2011-05-26,7.1198,7.2639,7.1026,7.2554,186123,0
2011-05-27,7.2383,7.3742,7.1876,7.3483,469742,0
2011-05-31,7.3925,7.4435,7.3412,7.4355,1345686,0
2011-06-01,7.3823,7.4415,7.3146,7.3319,1162842,0
2011-06-02,7.3231,7.4335,7.3146,7.3655,935845,0
2011-06-03,7.2639,7.3742,7.2215,7.2467,988705,0
2011-06-06,7.2554,7.2977,7.0856,7.1452,1223774,0
2011-06-07,7.1706,7.3483,7.1366,7.2639,927572,0
2011-06-08,7.23,7.3231,7.1621,7.2977,1046733,0
2011-06-09,7.3319,7.3319,7.2044,7.2383,757875,0
2011-06-10,7.1791,7.2383,6.9924,7.0266,1098358,0
2011-06-13,7.035,7.1366,6.9415,7.0095,575446,0
2011-06-14,7.0687,7.1621,7.0095,7.0522,337742,0
2011-06-15,6.9842,7.0431,6.9078,6.9502,732455,0
2011-06-16,6.9658,7.085,6.9488,6.9829,718077,0
2011-06-17,7.0856,7.1281,7.0266,7.0603,1643638,0
2011-06-20,7.0266,7.1452,7.0095,7.0856,423876,0
2011-06-21,7.1198,7.1621,7.0773,7.1198,589554,0
2011-06-22,7.0773,7.1621,7.0266,7.0431,488953,0
2011-06-23,6.9502,7.035,6.8316,6.9415,696761,0
2011-06-24,6.9415,6.9842,6.8484,6.8739,834353,0
2011-06-27,6.8654,7.0266,6.8654,6.9924,423325,0
2011-06-28,6.9924,7.1198,6.9924,7.0856,505412,0
2011-06-29,7.1281,7.1876,7.0687,7.1538,259674,0
2011-06-30,7.1829,7.2862,7.1399,7.2344,667765,0
2011-07-01,7.273,7.4523,7.2389,7.3839,679164,0
2011-07-05,7.4011,7.529,7.3412,7.495,1157633,0
2011-07-06,7.4779,7.6569,7.4435,7.6569,746824,0
2011-07-07,7.717,7.7852,7.6829,7.7342,584122,0
2011-07-08,7.666,7.717,7.5886,7.717,418662,0
2011-07-11,7.6197,7.6197,7.4929,7.5181,357435,0
2011-07-12,7.5119,7.6569,7.4181,7.4692,887633,0
2011-07-13,7.5011,7.5772,7.3912,7.3993,913807,0
2011-07-14,7.4415,7.4841,7.2383,7.2721,601677,0
2011-07-15,7.2721,7.3742,7.2467,7.3399,544625,0
2011-07-18,7.3061,7.3146,7.1621,7.2467,1335797,0
2011-07-19,7.2901,7.5547,7.2901,7.495,765481,0
2011-07-20,7.5095,7.5945,7.4756,7.5772,440612,0
2011-07-21,7.6197,7.7046,7.5688,7.6623,454183,0
2011-07-22,7.6487,7.7426,7.6059,7.6744,172697,0
2011-07-25,7.5772,7.6623,7.5603,7.5603,415477,0
2011-07-26,7.5804,7.5886,7.4435,7.529,402298,0
2011-07-27,7.5095,7.5181,7.2215,7.2215,685749,0
2011-07-28,7.2473,7.2901,7.1964,7.2389,556086,0
2011-07-29,7.1399,7.2432,7.0626,7.2086,546307,0
2011-08-01,7.2901,7.3839,7.1021,7.1964,761562,0
2011-08-02,7.145,7.2473,6.8633,6.8633,536816,0
2011-08-03,6.8548,6.9059,6.5731,6.8633,914311,0
2011-08-04,6.6926,6.9571,6.3852,6.3939,877283,0
2011-08-05,6.4621,6.4791,6.0183,6.0353,1622571,0
2011-08-08,5.7532,6.0012,5.3524,5.378,2330746,0
2011-08-09,5.5574,5.8216,5.2244,5.7963,2223411,0
2011-08-10,5.6084,5.8731,5.5231,5.5658,1561905,0
2011-08-11,5.617,6.1633,5.5574,6.0521,1275450,0
2011-08-12,6.1206,6.2061,5.9584,6.0865,714936,0
2011-08-15,6.1035,6.3768,6.1035,6.3768,508978,0
2011-08-16,6.2487,6.3939,6.2231,6.2658,1093475,0
2011-08-17,6.3254,6.4023,6.1888,6.2146,705429,0
2011-08-18,6.0012,6.0865,5.7704,5.8216,1628517,0
2011-08-19,5.668,5.9071,5.6599,5.7369,855043,0
2011-08-22,5.89,5.89,5.6426,5.7532,821147,0
2011-08-23,5.7704,5.9157,5.7109,5.9071,1044502,0
2011-08-24,5.8987,5.984,5.745,5.8476,1051348,0
2011-08-25,5.9584,6.0096,5.617,5.6599,878473,0
2011-08-26,5.6254,5.7623,5.5059,5.6852,907102,0
2011-08-29,5.7277,6.0609,5.7277,6.0353,793171,0
2011-08-30,5.967,6.1122,5.8731,6.0693,574332,0
2011-08-31,6.1079,6.2108,6.0128,6.1592,982622,0
2011-09-01,6.1633,6.1975,5.9157,5.9243,1196906,0
2011-09-02,5.7547,5.7893,5.5827,5.5827,1243263,0
2011-09-06,5.429,5.5743,5.3609,5.5488,1060334,0
2011-09-07,5.6426,5.8476,5.5743,5.8476,765444,0
2011-09-08,5.8049,5.8559,5.5997,5.7022,713833,0
2011-09-09,5.6254,5.668,5.3609,5.4461,760990,0
2011-09-12,5.3181,5.4804,5.3181,5.4717,624348,0
2011-09-13,5.4974,5.5658,5.3866,5.4549,748546,0
2011-09-14,5.5145,5.5488,5.3609,5.4974,709853,0
2011-09-15,5.5574,5.6084,5.4717,5.5997,382198,0
2011-09-16,5.6426,5.7022,5.5574,5.6768,1184352,0
2011-09-19,5.5488,5.5743,5.4207,5.4461,457284,0
2011-09-20,5.4804,5.5317,5.3609,5.3609,509775,0
2011-09-21,5.3693,5.4207,5.0792,5.0792,761568,0
2011-09-22,4.8916,5.0792,4.8916,5.0196,1368304,0
2011-09-23,5.0108,5.1218,4.9595,5.1218,1019634,0
2011-09-26,5.1986,5.2156,5.0278,5.2074,600371,0
2011-09-27,5.3352,5.4207,5.1986,5.2499,807024,0
2011-09-28,5.2669,5.2755,4.9852,4.994,770006,0
2011-09-29,5.1303,5.1645,5.0196,5.1475,734373,0
2011-09-30,5.0448,5.192,4.9929,4.9929,785231,0
2011-10-03,4.9595,5.0364,4.6098,4.618,1456494,0
2011-10-04,4.5585,4.9254,4.4816,4.8998,1199104,0
2011-10-05,4.8828,4.8916,4.5925,4.8574,942041,0
2011-10-06,4.806,4.9681,4.7718,4.9595,722249,0
2011-10-07,4.9769,4.994,4.6098,4.618,772776,0
2011-10-10,4.7378,4.8998,4.6863,4.8998,647942,0
2011-10-11,4.8317,4.9342,4.7804,4.8487,485865,0
2011-10-12,4.9086,5.0707,4.8828,5.0024,805722,0
2011-10-13,4.9595,5.0024,4.7891,4.9681,1121749,0
2011-10-14,5.0364,5.0707,4.9681,5.0024,586294,0
2011-10-17,4.9342,4.9769,4.8144,4.8401,903140,0
2011-10-18,4.8574,5.0876,4.8144,5.062,770946,0
2011-10-19,5.062,5.1218,4.9425,4.9852,571179,0
2011-10-20,4.9852,5.0535,4.8998,5.0451,835383,0
2011-10-21,5.1475,5.2499,5.0962,5.2499,736605,0
2011-10-24,5.2669,5.3866,5.2244,5.3866,770035,0
2011-10-25,5.3331,5.3507,5.1872,5.1959,483578,0
2011-10-26,5.2927,5.3952,5.1389,5.378,696863,0
2011-10-27,5.5916,5.7369,5.5317,5.7109,1449435,0
2011-10-28,5.668,5.7704,5.6254,5.7194,747484,0
2011-10-31,5.6333,5.6939,5.5726,5.5986,635384,0
2011-11-01,5.3592,5.5485,5.2646,5.2991,1071609,0
2011-11-02,5.4119,5.5145,5.3096,5.4632,599416,0
2011-11-03,5.6431,5.8323,5.5827,5.7547,569160,0
2011-11-04,5.6776,5.7119,5.5657,5.6948,406656,0
2011-11-07,5.6852,5.8476,5.5488,5.6852,418525,0
2011-11-08,5.7194,5.8216,5.5488,5.8216,472629,0
2011-11-09,5.6346,5.686,5.4108,5.4108,747401,0
2011-11-10,5.5139,5.5313,5.2903,5.3248,656918,0
2011-11-11,5.3937,5.5657,5.342,5.5657,364612,0
2011-11-14,5.5231,5.5827,5.3269,5.3437,422737,0
2011-11-15,5.3181,5.4974,5.2669,5.4549,336664,0
2011-11-16,5.378,5.4974,5.3437,5.3693,467306,0
2011-11-17,5.3524,5.378,5.2074,5.233,447292,0
2011-11-18,5.2216,5.2903,5.1613,5.1872,620749,0
2011-11-21,5.1134,5.1218,4.9852,5.0278,574832,0
2011-11-22,5.0196,5.0451,4.8657,4.8743,472018,0
2011-11-23,4.806,4.8317,4.6609,4.6609,652190,0
2011-11-25,4.6452,4.7141,4.6109,4.6109,343063,0
2011-11-28,4.8086,4.8086,4.6796,4.757,976574,0
2011-11-29,4.7828,4.8515,4.7141,4.7742,444139,0
2011-11-30,4.9699,5.1007,4.9264,5.0831,1388074,0
2011-12-01,5.0582,5.1271,4.998,4.998,1256709,0
2011-12-02,5.0582,5.1271,5.0236,5.0236,727916,0
2011-12-05,5.1271,5.1442,5.0066,5.0582,740975,0
2011-12-06,5.0534,5.218,5.0363,5.166,968523,0
2011-12-07,5.17,5.3331,5.1183,5.3163,1027805,0
2011-12-08,5.2732,5.2732,5.0924,5.1527,911133,0
2011-12-09,5.1959,5.256,5.1183,5.2045,914114,0
2011-12-12,5.1613,5.2045,5.0409,5.1357,875260,0
2011-12-13,5.1872,5.2816,4.9894,5.0151,741668,0
2011-12-14,4.9637,5.1097,4.9637,5.0494,751319,0
2011-12-15,5.1097,5.1527,5.0325,5.1357,676637,0
2011-12-16,5.1613,5.3163,5.1097,5.2816,16360412,0
2011-12-19,5.3248,5.385,5.0494,5.1271,2046021,0
2011-12-20,5.2301,5.342,5.2045,5.342,1152952,0
2011-12-21,5.3163,5.385,5.256,5.3331,587637,0
2011-12-22,5.3592,5.6346,5.2216,5.5999,2525152,0
2011-12-23,5.5999,5.6431,5.5743,5.6086,621103,0
2011-12-27,5.5743,5.6687,5.5398,5.6258,348011,0
2011-12-28,5.6086,5.6258,5.4967,5.5139,755855,0
2011-12-29,5.5054,5.5743,5.5054,5.5398,297794,0
2011-12-30,5.5157,5.5771,5.4983,5.5157,371667,0
2012-01-03,5.6605,5.7119,5.6258,5.6687,907560,0
2012-01-04,5.6086,5.6346,5.5313,5.5398,478724,0
2012-01-05,5.5054,5.6605,5.4795,5.6258,834148,0
2012-01-06,5.6174,5.6517,5.5572,5.5917,687575,0
2012-01-09,5.6431,5.6431,5.5313,5.5917,566749,0
2012-01-10,5.6605,5.7638,5.6346,5.7547,487552,0
2012-01-11,5.7023,5.8668,5.6676,5.8495,1800789,0
2012-01-12,5.8843,5.8843,5.8064,5.8582,1316415,0
2012-01-13,5.7718,5.8581,5.7206,5.8237,853417,0
2012-01-17,5.936,5.9536,5.8322,5.8927,717141,0
2012-01-18,5.8924,6.0302,5.8924,6.0216,817599,0
2012-01-19,6.0302,6.0474,5.9529,5.9874,506574,0
2012-01-20,6.0228,6.0919,5.9794,6.0831,631964,0
2012-01-23,6.116,6.1851,6.0216,6.1592,660959,0
2012-01-24,6.125,6.2108,6.0987,6.1935,813623,0
2012-01-25,6.1765,6.3227,6.1507,6.314,675912,0
2012-01-26,6.357,6.3913,6.2625,6.3829,768173,0
2012-01-27,6.2908,6.4294,6.2908,6.3428,718283,0
2012-01-30,6.2908,6.3515,6.1436,6.213,490843,0
2012-01-31,6.2495,6.3538,6.1537,6.3367,1121501,0
2012-02-01,6.4034,6.4725,6.3515,6.4467,1031897,0
2012-02-02,6.4205,6.5506,6.4121,6.5416,594328,0
2012-02-03,6.637,6.6889,6.5674,6.6804,502824,0
2012-02-06,6.6456,6.7148,6.5768,6.5849,396418,0
2012-02-07,6.6456,6.6804,6.5768,6.6196,698252,0
2012-02-08,6.6284,6.6974,6.5159,6.5416,705077,0
2012-02-09,6.5416,6.5849,6.4898,6.5333,371622,0
2012-02-10,6.4812,6.5333,6.4378,6.4639,502573,0
2012-02-13,6.5768,6.6284,6.4725,6.6025,633477,0
2012-02-14,6.4898,6.5768,6.386,6.4467,461100,0
2012-02-15,6.4121,6.5592,6.3428,6.3776,412485,0
2012-02-16,6.4034,6.5159,6.3601,6.4553,540323,0
2012-02-17,6.4467,6.4812,6.4121,6.4294,585117,0
2012-02-21,6.4639,6.5416,6.3515,6.3515,411996,0
2012-02-22,6.3254,6.3948,6.1958,6.2302,485973,0
2012-02-23,6.4812,6.5245,6.2216,6.4467,1242001,0
2012-02-24,6.4378,6.4984,6.4121,6.4725,380625,0
2012-02-27,6.4467,6.5072,6.3341,6.4553,360176,0
2012-02-28,6.4898,6.4898,6.386,6.4121,466185,0
2012-02-29,6.4148,6.5018,6.3713,6.3974,749954,0
2012-03-01,6.4034,6.4812,6.2908,6.2994,614503,0
2012-03-02,6.2994,6.386,6.2733,6.3082,619779,0
2012-03-05,6.2823,6.4725,6.2733,6.4725,375985,0
2012-03-06,6.3254,6.4467,6.3082,6.3169,584172,0
2012-03-07,6.386,6.386,6.2561,6.2648,687454,0
2012-03-08,6.3082,6.3169,6.1958,6.2043,970664,0
2012-03-09,6.2043,6.3254,6.1958,6.2823,659638,0
2012-03-12,6.2994,6.3776,6.2477,6.2733,528076,0
2012-03-13,6.3254,6.5159,6.3082,6.4984,737427,0
2012-03-14,6.5159,6.5592,6.4378,6.4378,493981,0
2012-03-15,6.4984,6.4984,6.4121,6.4294,434788,0
2012-03-16,6.4294,6.5416,6.4205,6.5159,710518,0
2012-03-19,6.5333,6.6974,6.4812,6.637,362245,0
2012-03-20,6.5674,6.6713,6.5506,6.6196,289320,0
2012-03-21,6.637,6.6974,6.5938,6.5938,427997,0
2012-03-22,6.5416,6.5416,6.3686,6.4639,613498,0
2012-03-23,6.4205,6.4467,6.3254,6.4294,1071193,0
2012-03-26,6.4984,6.6545,6.4984,6.6456,540297,0
2012-03-27,6.6629,6.6974,6.5938,6.5938,344403,0
2012-03-28,6.5768,6.6025,6.4812,6.5159,454854,0
2012-03-29,6.4898,6.5938,6.4205,6.5768,360662,0
2012-03-30,6.6451,6.6451,6.5575,6.5575,710428,0
2012-04-02,6.5768,6.7321,6.5245,6.7236,798398,0
2012-04-03,6.7148,6.7321,6.6284,6.6804,634396,0
2012-04-04,6.5891,6.6412,6.5106,6.5975,564902,0
2012-04-05,6.5455,6.5975,6.5455,6.5455,172123,0
2012-04-09,6.4034,6.4553,6.386,6.4205,454291,0
2012-04-10,6.4034,6.4034,6.1351,6.1351,780072,0
2012-04-11,6.2216,6.239,6.1436,6.1782,500695,0
2012-04-12,6.1608,6.2733,6.1177,6.2561,650779,0
2012-04-13,6.213,6.2302,6.1436,6.2302,640266,0
2012-04-16,6.2823,6.4639,6.2216,6.4294,608935,0
2012-04-17,6.4932,6.6498,6.4496,6.5455,958752,0
2012-04-18,6.4984,6.5506,6.4725,6.4812,600409,0
2012-04-19,6.4984,6.5333,6.4034,6.4467,544195,0
2012-04-20,6.4984,6.6025,6.4898,6.5592,372317,0
2012-04-23,6.4034,6.4467,6.3515,6.4294,487023,0
2012-04-24,6.4034,6.6629,6.4034,6.637,570954,0
2012-04-25,6.7064,6.7842,6.6456,6.6629,417794,0
2012-04-26,6.6284,6.7148,6.5938,6.6804,234436,0
2012-04-27,6.7021,6.8154,6.6324,6.7891,332724,0
2012-04-30,6.759,6.8377,6.7067,6.8027,957833,0
2012-05-01,6.7719,6.9632,6.7456,6.7719,443101,0
2012-05-02,6.6974,6.8274,6.6629,6.8101,302658,0
2012-05-03,6.7804,6.7978,6.6934,6.7196,324260,0
2012-05-04,6.6676,6.7456,6.6498,6.6934,657473,0
2012-05-07,6.6584,6.7371,6.6238,6.7196,267030,0
2012-05-08,6.6676,6.7544,6.6324,6.7456,425910,0
2012-05-09,6.6676,6.7456,6.6498,6.6846,275784,0
2012-05-10,6.7196,6.8238,6.6064,6.6412,497589,0
2012-05-11,6.6238,6.7106,6.5279,6.6676,320115,0
2012-05-14,6.5801,6.6676,6.5368,6.5368,379755,0
2012-05-15,6.5539,6.5975,6.4932,6.5368,421243,0
2012-05-16,6.5891,6.5891,6.4062,6.4237,497262,0
2012-05-17,6.4148,6.4237,6.2495,6.2495,995507,0
2012-05-18,6.2408,6.2755,6.1712,6.2148,919267,0
2012-05-21,6.206,6.3629,6.1885,6.3538,459827,0
2012-05-22,6.3452,6.3974,6.2671,6.3367,819818,0
2012-05-23,6.258,6.3538,6.206,6.3538,371611,0
2012-05-24,6.3713,6.441,6.2755,6.3799,188664,0
2012-05-25,6.3974,6.4582,6.3452,6.4582,307146,0
2012-05-29,6.5018,6.5455,6.3713,6.5018,372157,0
2012-05-30,6.4322,6.4582,6.2931,6.2931,483100,0
2012-05-31,6.2952,6.3477,6.19,6.3038,907696,0
2012-06-01,6.1974,6.2148,6.0319,6.0492,754463,0
2012-06-04,6.0669,6.1013,5.9623,6.0753,602595,0
2012-06-05,6.0058,6.145,5.9886,6.1103,656155,0
2012-06-06,6.1712,6.3799,6.1537,6.3103,988835,0
2012-06-07,6.4062,6.4148,6.2755,6.2931,439760,0
2012-06-08,6.2671,6.4062,6.2495,6.4062,316183,0
2012-06-11,6.4845,6.4845,6.1885,6.1885,516814,0
2012-06-12,6.2408,6.2844,6.1189,6.2671,315782,0
2012-06-13,6.2495,6.2844,6.1623,6.206,941813,0
2012-06-14,6.2233,6.3367,6.1797,6.258,431179,0
2012-06-15,6.258,6.3974,6.258,6.3713,808496,0
2012-06-18,6.3367,6.4496,6.258,6.3713,503736,0
2012-06-19,6.3974,6.5631,6.3629,6.5539,417789,0
2012-06-20,6.6064,6.6324,6.4671,6.4845,482175,0
2012-06-21,6.5018,6.5279,6.2755,6.2844,485782,0
2012-06-22,6.3452,6.4671,6.3016,6.4062,1014644,0
2012-06-25,6.3452,6.4148,6.3103,6.3193,419815,0
2012-06-26,6.3367,6.4322,6.2495,6.3974,423639,0
2012-06-27,6.4582,6.5018,6.4148,6.441,203685,0
2012-06-28,6.3629,6.5539,6.3629,6.5539,334017,0
2012-06-29,6.7196,6.7544,6.6412,6.7456,409929,0
2012-07-02,6.7544,6.8066,6.6934,6.7978,495309,0
2012-07-03,6.7853,6.9343,6.7853,6.9256,267207,0
2012-07-05,6.9256,6.9604,6.8377,6.8555,216021,0
2012-07-06,6.763,6.9109,6.7282,6.8761,312358,0
2012-07-09,6.7021,6.8587,6.6324,6.7891,592937,0
2012-07-10,6.8154,6.8848,6.6759,6.7282,281050,0
2012-07-11,6.7106,6.763,6.6846,6.7371,705369,0
2012-07-12,6.6676,6.9893,6.6498,6.9544,586303,0
2012-07-13,6.9604,7.0394,6.9166,6.9516,527761,0
2012-07-16,6.9544,6.9719,6.8761,6.8936,349033,0
2012-07-17,6.9343,6.9692,6.8292,6.8991,601540,0
2012-07-18,6.8991,6.9343,6.8377,6.8641,239122,0
2012-07-19,6.8848,6.9281,6.6759,6.7021,702952,0
2012-07-20,6.7067,6.7328,6.5492,6.6541,523735,0
2012-07-23,6.5279,6.6324,6.5018,6.5891,467182,0
2012-07-24,6.6364,6.6364,6.5225,6.5314,301249,0
2012-07-25,6.5891,6.5891,6.4845,6.5018,356896,0
2012-07-26,6.5891,6.6064,6.4758,6.5279,325353,0
2012-07-27,6.5399,6.6451,6.505,6.5663,520705,0
2012-07-30,6.5631,6.6759,6.5539,6.5715,536006,0
2012-07-31,6.5837,6.724,6.5399,6.6102,596113,0
2012-08-01,6.6364,6.8904,6.6364,6.6626,558108,0
2012-08-02,6.6277,6.7152,6.6102,6.6626,348435,0
2012-08-03,6.7416,6.7941,6.7328,6.7502,636884,0
2012-08-06,6.7765,6.8202,6.7678,6.7853,352036,0
2012-08-07,6.8202,6.8202,6.7067,6.7067,354056,0
2012-08-08,6.6712,6.8728,6.5314,6.7502,646490,0
2012-08-09,6.7678,6.8202,6.724,6.7853,379725,0
2012-08-10,6.7328,6.8027,6.6712,6.7328,255356,0
2012-08-13,6.7152,6.7678,6.6541,6.7678,189628,0
2012-08-14,6.7941,6.8466,6.689,6.7067,311590,0
2012-08-15,6.6804,6.9516,6.6804,6.7502,416782,0
2012-08-16,6.7502,6.8377,6.6804,6.8377,273229,0
2012-08-17,6.8202,6.8991,6.7765,6.8904,293855,0
2012-08-20,6.8555,6.8817,6.8027,6.8377,229114,0
2012-08-21,6.8555,7.048,6.8466,7.0304,910124,0
2012-08-22,7.0394,7.0394,6.8817,6.9778,483183,0
2012-08-23,6.9516,7.013,6.8991,6.9427,299520,0
2012-08-24,6.9078,7.0216,6.8728,6.9955,369721,0
2012-08-27,7.0041,7.0394,6.9427,6.9516,409268,0
2012-08-28,6.9692,6.9778,6.8904,6.8904,602256,0
2012-08-29,6.9256,6.9778,6.8904,6.8991,398184,0
2012-08-30,6.8728,6.9516,6.8728,6.9427,298090,0
2012-08-31,7.013,7.0743,6.9078,6.9955,875719,0
2012-09-04,6.9778,7.0743,6.9078,7.0658,468455,0
2012-09-05,7.0918,7.0918,6.9256,6.9866,679961,0
2012-09-06,7.048,7.118,7.0216,7.1092,449004,0
2012-09-07,7.1618,7.1618,7.0825,7.118,330360,0
2012-09-10,7.1092,7.1355,7.0394,7.0394,288325,0
2012-09-11,7.0658,7.1267,7.0394,7.1267,343028,0
2012-09-12,7.1618,7.1794,7.0918,7.1618,369992,0
2012-09-13,7.153,7.3367,7.1267,7.267,459185,0
2012-09-14,7.2579,7.4332,7.2579,7.328,569560,0
2012-09-17,7.3018,7.3805,7.2317,7.2579,370754,0
2012-09-18,7.2579,7.267,7.2056,7.2407,308089,0
2012-09-19,7.267,7.2931,7.1002,7.1002,749077,0
2012-09-20,7.0825,7.1092,6.9427,6.9516,364045,0
2012-09-21,7.0041,7.0304,6.9166,6.9866,2806024,0
2012-09-24,6.9692,7.048,6.8817,6.9427,592103,0
2012-09-25,6.9866,7.0041,6.8115,6.8466,817825,0
2012-09-26,6.8555,6.9166,6.8292,6.8728,563527,0
2012-09-27,6.8904,7.0216,6.8641,7.013,1488243,0
2012-09-28,6.9692,7.1355,6.9516,6.9516,1716604,0
2012-10-01,6.9692,7.0658,6.8904,6.9692,1502482,0
2012-10-02,6.9955,7.0564,6.9343,7.0216,946903,0
2012-10-03,7.0216,7.1355,6.9955,7.0658,933793,0
2012-10-04,7.0825,7.1444,7.013,7.048,445113,0
2012-10-05,7.1002,7.1794,7.0658,7.153,451550,0
2012-10-08,7.1002,7.153,7.1002,7.1355,162348,0
2012-10-09,7.1618,7.2143,7.1002,7.1267,337785,0
2012-10-10,7.1355,7.1794,7.0918,7.1355,310056,0
2012-10-11,7.1794,7.2317,7.1618,7.2056,308838,0
2012-10-12,7.1969,7.2407,7.1444,7.1444,311666,0
2012-10-15,7.1355,7.1969,7.0658,7.1705,365058,0
2012-10-16,7.2231,7.267,7.1705,7.267,349468,0
2012-10-17,7.2579,7.328,7.1794,7.328,566692,0
2012-10-18,7.3018,7.398,7.2931,7.3896,855845,0
2012-10-19,7.3629,7.4681,7.3107,7.346,654432,0
2012-10-22,7.3018,7.3896,7.2756,7.3805,960021,0
2012-10-23,7.3367,7.3805,7.2756,7.346,515820,0
2012-10-24,7.3544,7.3805,7.2493,7.3367,703071,0
2012-10-25,7.3896,7.5033,7.2143,7.3544,656981,0
2012-10-26,7.3367,7.372,7.1618,7.2407,424716,0
2012-10-31,7.2493,7.372,7.2143,7.3629,524970,0
2012-11-01,7.3544,7.398,7.1705,7.267,720410,0
2012-11-02,7.3194,7.4067,7.2931,7.328,561760,0
2012-11-05,7.328,7.4417,7.267,7.4158,522793,0
2012-11-06,7.4158,7.4596,7.3107,7.3367,417958,0
2012-11-07,7.2931,7.372,7.2493,7.3018,612337,0
2012-11-08,7.3107,7.3107,7.1618,7.1969,541140,0
2012-11-09,7.153,7.1969,7.0394,7.048,394984,0
2012-11-12,7.0658,7.1092,6.9604,7.0743,441863,0
2012-11-13,7.0825,7.1794,7.048,7.1355,490876,0
2012-11-14,7.1267,7.1444,6.8817,6.9078,603669,0
2012-11-15,6.9166,6.9343,6.8202,6.8641,526309,0
2012-11-16,6.8292,6.9078,6.7152,6.9078,582172,0
2012-11-19,6.9516,7.0216,6.8817,7.013,506244,0
2012-11-20,7.0216,7.1794,6.9866,7.1355,671936,0
2012-11-21,7.1355,7.2056,7.0825,7.1969,340737,0
2012-11-23,7.2756,7.2931,7.1794,7.2756,308571,0
2012-11-26,7.2317,7.3629,7.2317,7.3367,539589,0
2012-11-27,7.2931,7.4332,7.2407,7.267,757096,0
2012-11-28,7.267,7.3544,7.188,7.3107,500834,0
2012-11-29,7.3544,7.4332,7.2493,7.2579,951293,0
2012-11-30,7.2931,7.328,7.1705,7.188,987263,0
2012-12-03,7.2407,7.2931,7.188,7.2317,844852,0
2012-12-04,7.267,7.3107,7.1969,7.3018,529782,0
2012-12-05,7.3413,7.3766,7.1478,7.2182,556921,0
2012-12-06,7.2094,7.2269,7.1565,7.1917,363583,0
2012-12-07,7.2359,7.3238,7.1744,7.2182,665010,0
2012-12-10,7.2006,7.2537,7.183,7.2182,762862,0
2012-12-11,7.2537,7.2537,7.1917,7.2006,1037703,0
2012-12-12,7.1654,7.1654,7.0421,7.0596,1874988,0
2012-12-13,7.0421,7.0951,6.998,7.0421,931208,0
2012-12-14,7.0158,7.1654,7.0158,7.1215,341742,0
2012-12-17,7.0951,7.2537,7.0861,7.2446,706655,0
2012-12-18,7.2446,7.3413,7.2359,7.3151,545813,0
2012-12-19,7.3238,7.3591,7.2623,7.2799,529307,0
2012-12-20,7.3062,7.3766,7.2537,7.3591,795236,0
2012-12-21,7.3328,7.3591,7.2623,7.2799,1635851,0
2012-12-24,7.2269,7.2884,7.2182,7.2623,178302,0
2012-12-26,7.2884,7.3238,7.2182,7.2799,440138,0
2012-12-27,7.2623,7.3501,7.2269,7.3413,318555,0
2012-12-28,7.3238,7.3413,7.2799,7.2884,348741,0
2012-12-31,7.2446,7.3591,7.2269,7.3501,395267,0
2013-01-02,7.4823,7.5176,7.3501,7.3679,1115100,0
2013-01-03,7.4118,7.4736,7.3413,7.3679,687505,0
2013-01-04,7.4206,7.4647,7.3679,7.4647,560614,0
2013-01-07,7.4293,7.5528,7.4293,7.5263,594739,0
2013-01-08,7.544,7.5702,7.4823,7.535,435163,0
2013-01-09,7.5702,7.5702,7.4736,7.5176,310857,0
2013-01-10,7.544,7.544,7.4384,7.5176,375422,0
2013-01-11,7.544,7.544,7.4118,7.5086,334001,0
2013-01-14,7.5086,7.5792,7.4736,7.5702,544830,0
2013-01-15,7.597,7.6055,7.535,7.5792,529381,0
2013-01-16,7.5528,7.6055,7.4823,7.5615,649962,0
2013-01-17,7.5877,7.6321,7.5615,7.5877,598879,0
2013-01-18,7.6055,7.6497,7.5792,7.6233,514075,0
2013-01-22,7.6407,7.7376,7.6407,7.7288,468670,0
2013-01-23,7.7023,7.7727,7.7023,7.72,400787,0
2013-01-24,7.7113,7.808,7.7023,7.808,486917,0
2013-01-25,7.8433,7.8521,7.7727,7.8521,1010980,0
2013-01-28,7.8433,7.8872,7.8257,7.8521,430575,0
2013-01-29,7.8257,7.9051,7.8257,7.9051,422047,0
2013-01-30,7.9135,7.9135,7.7816,7.8433,505683,0
2013-01-31,7.8166,7.8521,7.7816,7.8344,715996,0
2013-02-01,7.8695,7.9929,7.8521,7.9401,1408131,0
2013-02-04,7.8957,7.9663,7.8344,7.8872,623849,0
2013-02-05,7.8957,7.9051,7.8344,7.8521,473245,0
2013-02-06,7.7945,7.8654,7.7768,7.8476,435149,0
2013-02-07,7.8387,7.892,7.7681,7.7768,738219,0
2013-02-08,7.8123,7.9716,7.8034,7.945,493303,0
2013-02-11,7.9271,7.9716,7.892,7.9093,299223,0
2013-02-12,7.945,8.0068,7.892,8.0068,350380,0
2013-02-13,7.989,8.0157,7.9538,8.0068,470505,0
2013-02-14,8.0421,8.2191,8.0068,8.1573,682729,0
2013-02-15,8.2016,8.2723,8.1482,8.2635,683274,0
2013-02-19,8.3429,8.5465,8.3075,8.3785,794191,0
2013-02-20,8.4051,8.4758,8.2901,8.2901,805743,0
2013-02-21,8.2988,8.3165,8.1397,8.2105,458992,0
2013-02-22,8.281,8.4137,8.2723,8.3962,1010659,0
2013-02-25,8.4758,8.5198,8.2723,8.2988,987351,0
2013-02-26,8.3607,8.467,8.3519,8.4229,1368558,0
2013-02-27,8.4493,8.6355,8.4493,8.5644,1085811,0
2013-02-28,8.5819,8.6789,8.5644,8.5997,1317204,0
2013-03-01,8.6081,8.777,8.4934,8.768,896645,0
2013-03-04,8.768,8.8831,8.7588,8.865,1201525,0
2013-03-05,8.9269,9.0604,8.9185,8.9886,876945,0
2013-03-06,9.051,9.1927,8.998,9.0149,748237,0
2013-03-07,9.0426,9.1216,9.0149,9.0245,745375,0
2013-03-08,9.1043,9.1216,8.9792,9.0682,898284,0
2013-03-11,8.9886,9.1216,8.9792,9.0426,1185233,0
2013-03-12,9.0149,9.0604,8.8998,8.9093,2179597,0
2013-03-13,8.9353,8.9623,8.865,8.9185,2051470,0
2013-03-14,8.9623,9.0862,8.8831,9.0426,4152503,0
2013-03-15,9.0766,9.1483,8.9792,9.1398,1657766,0
2013-03-18,9.0766,9.1752,9.0766,9.1398,957937,0
2013-03-19,9.1302,9.1927,9.0682,9.1216,682002,0
2013-03-20,9.1302,9.2802,9.1302,9.2618,1756064,0
2013-03-21,9.2014,9.3159,9.2014,9.2443,723581,0
2013-03-22,9.2443,9.3434,9.2443,9.3159,540901,0
2013-03-25,9.3346,9.4495,9.3072,9.4208,805947,0
2013-03-26,9.4306,9.592,9.4306,9.592,927731,0
2013-03-27,9.518,9.592,9.4942,9.51,829196,0
2013-03-28,9.537,9.592,9.3862,9.4584,2270132,0
2013-04-01,9.4763,9.4942,9.3257,9.3698,1276209,0
2013-04-02,9.4306,9.504,9.3434,9.3611,694424,0
2013-04-03,9.3951,9.4674,9.2618,9.289,467548,0
2013-04-04,9.3257,9.3346,9.2294,9.3072,1124855,0
2013-04-05,9.2014,9.3774,9.2014,9.3698,864829,0
2013-04-08,9.3951,9.4674,9.3257,9.4674,841755,0
2013-04-09,9.404,9.554,9.3862,9.4763,14251044,0
2013-04-10,9.518,9.554,9.4306,9.4674,1564446,0
2013-04-11,9.4942,9.689,9.4763,9.609,1524975,0
2013-04-12,9.573,9.619,9.3346,9.4495,3144732,0
2013-04-15,9.3611,9.4208,9.1657,9.1752,2364357,0
2013-04-16,9.2207,9.3862,9.2014,9.2802,1531458,0
2013-04-17,9.2529,9.2618,9.0072,9.2014,1211784,0
2013-04-18,9.1927,9.2294,9.0604,9.183,1057009,0
2013-04-19,9.183,9.4495,9.1752,9.4495,1414220,0
2013-04-22,9.4763,9.4863,9.2978,9.3951,919809,0
2013-04-23,9.4396,9.518,9.3951,9.51,810188,0
2013-04-24,9.4763,9.635,9.4495,9.635,843337,0
2013-04-25,9.635,9.758,9.573,9.65,853253,0
2013-04-26,9.619,9.742,9.601,9.635,1172652,0
2013-04-29,9.635,9.735,9.627,9.696,736928,0
2013-04-30,9.65,9.758,9.619,9.659,2728024,0
2013-05-01,9.635,9.749,9.573,9.582,1925249,0
2013-05-02,9.592,9.802,9.554,9.696,782871,0
2013-05-03,9.775,9.875,9.689,9.802,612930,0
2013-05-06,9.793,9.875,9.749,9.857,530648,0
2013-05-07,9.891,9.979,9.793,9.926,403084,0
2013-05-08,9.935,9.979,9.857,9.979,1122811,0
2013-05-09,9.917,9.953,9.65,9.679,931237,0
2013-05-10,9.659,9.725,9.563,9.642,656602,0
2013-05-13,9.601,9.659,9.563,9.635,793799,0
2013-05-14,9.638,9.817,9.623,9.79,725440,0
2013-05-15,9.73,9.923,9.72,9.923,622232,0
2013-05-16,9.871,9.933,9.684,9.739,704575,0
2013-05-17,9.79,9.853,9.79,9.844,541606,0
2013-05-20,9.807,9.844,9.763,9.807,518752,0
2013-05-21,9.835,9.871,9.739,9.771,579503,0
2013-05-22,9.78,9.888,9.4435,9.4902,537919,0
2013-05-23,9.399,9.4247,9.2314,9.3561,537960,0
2013-05-24,9.3385,9.364,9.2389,9.3385,442756,0
2013-05-28,9.4982,9.587,9.2646,9.3473,669363,0
2013-05-29,9.2744,9.3385,9.1063,9.2744,1755917,0
2013-05-30,9.2744,9.3728,9.1772,9.2646,1146144,0
2013-05-31,9.2352,9.315,9.0919,9.1725,1393444,0
2013-06-03,9.2044,9.3101,9.0357,9.1685,1092806,0
2013-06-04,9.1599,9.2389,8.8402,8.8484,1678930,0
2013-06-05,8.8123,8.8943,8.697,8.7244,533374,0
2013-06-06,8.697,8.7597,8.5644,8.697,1111500,0
2013-06-07,8.7597,8.7688,8.5109,8.5726,894391,0
2013-06-10,8.5997,8.626,8.4931,8.5286,780368,0
2013-06-11,8.4755,8.4931,8.3332,8.4398,1179515,0
2013-06-12,8.4842,8.4842,8.3156,8.3332,1202390,0
2013-06-13,8.3156,8.5464,8.2622,8.5022,712721,0
2013-06-14,8.4665,8.6444,8.3862,8.5644,693187,0
2013-06-17,8.6444,8.7688,8.5909,8.7153,1329170,0
2013-06-18,8.7422,8.9287,8.688,8.9101,1332071,0
2013-06-19,8.9287,8.9547,8.7062,8.7946,1289745,0
2013-06-20,8.6708,8.688,8.4755,8.5286,1404143,0
2013-06-21,8.5997,8.6527,8.4842,8.5997,1591409,0
2013-06-24,8.5109,8.6355,8.413,8.4931,1572358,0
2013-06-25,8.5644,8.7422,8.5109,8.7062,1156732,0
2013-06-26,8.7597,8.8484,8.7597,8.7872,852714,0
2013-06-27,8.8308,9.053,8.8308,8.9999,1548355,0
2013-06-28,8.9933,9.0737,8.9563,9.0112,1493651,0
2013-07-01,8.9999,9.071,8.9725,9.0445,840437,0
2013-07-02,9.0624,9.1685,9.0264,9.1599,1050420,0
2013-07-03,9.1599,9.1685,9.053,9.071,656879,0
2013-07-05,9.1946,9.2044,8.9905,9.1063,1066507,0
2013-07-08,9.1063,9.1946,9.1063,9.1235,930592,0
2013-07-09,9.1503,9.2314,9.1408,9.1685,996473,0
2013-07-10,9.1685,9.2832,9.1148,9.2646,1756741,0
2013-07-11,9.3728,9.54,9.3287,9.54,2038879,0
2013-07-12,9.507,9.549,9.3813,9.513,891545,0
2013-07-15,9.513,9.604,9.4624,9.568,919379,0
2013-07-16,9.54,9.623,9.3561,9.3561,1136262,0
2013-07-17,9.364,9.4535,9.3287,9.399,679854,0
2013-07-18,9.399,9.646,9.399,9.604,1529483,0
2013-07-19,9.604,9.623,9.507,9.54,646750,0
2013-07-22,9.549,9.638,9.513,9.596,839023,0
2013-07-23,9.596,9.638,9.532,9.596,684069,0
2013-07-24,9.631,9.654,9.3016,9.3189,898382,0
2013-07-25,9.2744,9.4902,9.2559,9.4435,810924,0
2013-07-26,9.364,9.4624,9.3101,9.4624,470926,0
2013-07-29,9.4624,9.549,9.3902,9.399,502667,0
2013-07-30,9.3101,9.407,9.0624,9.1331,5769164,0
2013-07-31,9.2225,9.2919,9.0624,9.1063,43458606,0
2013-08-01,9.1408,9.1772,8.9905,9.0092,3476419,0
2013-08-02,9.0624,9.0624,8.9287,8.9373,3445425,0
2013-08-05,8.9547,9.1408,8.9017,9.1408,2324297,0
2013-08-06,9.1503,9.2919,9.0879,9.2919,3747321,0
2013-08-07,9.2598,9.2782,9.0653,9.1187,2311603,0
2013-08-08,9.1455,9.2433,9.0387,9.1994,2329827,0
2013-08-09,9.1898,9.3862,9.1725,9.3774,4918988,0
2013-08-12,9.315,9.4118,8.8783,9.403,1888463,0
2013-08-13,9.3688,9.3688,9.0471,9.0746,2031444,0
2013-08-14,9.0919,9.2189,9.0471,9.0746,1941948,0
2013-08-15,8.9481,8.9669,8.7172,8.7708,1814770,0
2013-08-16,8.7262,8.9045,8.6805,8.8876,2374144,0
2013-08-19,8.8504,8.8687,8.5564,8.6637,2146063,0
2013-08-20,8.6372,8.9316,8.6372,8.9045,2255150,0
2013-08-21,8.8337,8.9764,8.7451,8.8504,1830277,0
2013-08-22,8.8504,8.9669,8.789,8.9045,1133563,0
2013-08-23,8.9316,9.1101,8.8876,9.0569,2060634,0
2013-08-26,9.0746,9.1274,8.9848,9.0471,1263011,0
2013-08-27,9.0028,9.1004,8.9316,9.0387,1133425,0
2013-08-28,9.0569,9.0919,8.9401,9.0387,2294194,0
2013-08-29,9.0387,9.0746,8.9848,9.0112,2590311,0
2013-08-30,9.0862,9.1302,8.8522,8.8971,8731989,0
2013-09-03,8.9481,8.9848,8.7172,8.8152,2765595,0
2013-09-04,8.789,8.8687,8.7542,8.8058,1646227,0
2013-09-05,8.789,8.8244,8.6637,8.6805,1192654,0
2013-09-06,8.7451,8.9045,8.7262,8.8419,2223965,0
2013-09-09,8.8783,9.0205,8.7451,8.9941,1520735,0
2013-09-10,9.0112,9.1101,8.9139,9.0825,2185597,0
2013-09-11,9.0387,9.1004,8.9848,9.0919,1503565,0
2013-09-12,9.1004,9.1369,9.0205,9.0471,1202446,0
2013-09-13,9.0471,9.1627,9.0387,9.1274,1029557,0
2013-09-16,9.2433,9.2968,9.1187,9.1898,949692,0
2013-09-17,9.1542,9.2598,9.0746,9.1004,1376948,0
2013-09-18,9.0825,9.4495,8.8687,9.4396,3110924,0
2013-09-19,9.4306,9.574,9.4208,9.504,1892031,0
2013-09-20,9.4942,9.504,9.3238,9.3513,3078227,0
2013-09-23,9.3065,9.4584,9.2433,9.2598,1161340,0
2013-09-24,9.2695,9.3238,9.1627,9.2189,1859388,0
2013-09-25,9.1994,9.2782,9.1187,9.1627,1474774,0
2013-09-26,9.1542,9.2274,9.1369,9.1627,1460365,0
2013-09-27,9.1187,9.3238,9.1101,9.2968,1081574,0
2013-09-30,9.2636,9.3473,9.1216,9.2216,1746618,0
2013-10-01,9.1542,9.4306,9.0028,9.315,1416515,0
2013-10-02,9.2695,9.4208,9.1455,9.4208,1723068,0
2013-10-03,9.4118,9.51,9.2352,9.3065,3827854,0
2013-10-04,9.288,9.4584,9.2598,9.3862,1587555,0
2013-10-07,9.3238,9.4674,9.2782,9.3951,1297812,0
2013-10-08,9.3688,9.4674,9.288,9.3424,1431836,0
2013-10-09,9.3424,9.3951,9.2782,9.3774,1932508,0
2013-10-10,9.4674,9.62,9.4396,9.574,1688596,0
2013-10-11,9.504,9.69,9.4584,9.69,1535834,0
2013-10-14,9.611,9.788,9.593,9.788,1370891,0
2013-10-15,9.745,9.878,9.699,9.76,1551121,0
2013-10-16,9.804,9.886,9.769,9.796,1113187,0
2013-10-17,9.699,9.931,9.699,9.886,2675906,0
2013-10-18,9.984,10.055,9.878,9.984,2644375,0
2013-10-21,9.994,10.003,9.878,9.966,1691236,0
2013-10-22,9.878,10.065,9.878,9.984,1499256,0
2013-10-23,9.957,10.003,9.913,9.975,1298321,0
2013-10-24,9.975,10.083,9.886,10.037,3576718,0
2013-10-25,10.092,10.189,10.021,10.161,3054347,0
2013-10-28,10.137,10.171,9.984,10.037,1426239,0
2013-10-29,10.037,10.045,9.842,9.904,1944970,0
2013-10-30,9.861,9.921,9.824,9.833,1732667,0
2013-10-31,9.937,10.233,9.793,10.151,1963182,0
2013-11-01,10.083,10.137,9.913,10.012,1872393,0
2013-11-04,10.065,10.217,9.957,10.217,1934062,0
2013-11-05,10.161,10.161,10.021,10.028,1333079,0
2013-11-06,10.083,10.137,9.868,9.868,1294787,0
2013-11-07,9.868,9.878,9.4863,9.574,2109160,0
2013-11-08,9.574,9.574,9.288,9.4118,1727302,0
2013-11-11,9.4495,9.547,9.3611,9.4942,717748,0
2013-11-12,9.4584,9.547,9.2968,9.4306,551654,0
2013-11-13,9.3862,9.4942,9.3238,9.4763,615426,0
2013-11-14,9.4396,9.62,9.4396,9.583,771037,0
2013-11-15,9.564,9.643,9.4763,9.643,587916,0
2013-11-18,9.643,9.717,9.554,9.629,865140,0
2013-11-19,9.62,9.681,9.528,9.611,1651403,0
2013-11-20,9.62,9.727,9.538,9.574,967783,0
2013-11-21,9.611,9.727,9.547,9.671,800497,0
2013-11-22,9.699,9.717,9.554,9.602,1219814,0
2013-11-25,9.602,9.629,9.518,9.528,796780,0
2013-11-26,9.4942,9.574,9.4674,9.4942,1604145,0
2013-11-27,9.4863,9.583,9.4584,9.583,659294,0
2013-11-29,9.677,9.714,9.57,9.598,546627,0
2013-12-02,9.528,9.745,9.4306,9.504,866542,0
2013-12-03,9.4992,9.57,9.4256,9.4992,1111088,0
2013-12-04,9.2304,9.514,9.2304,9.363,1264245,0
2013-12-05,9.3728,9.407,9.3101,9.3101,2084925,0
2013-12-06,9.4168,9.507,9.3551,9.407,1743919,0
2013-12-09,9.4445,9.4445,9.3006,9.3287,2325622,0
2013-12-10,9.4445,9.4445,9.2909,9.3189,2662805,0
2013-12-11,9.3006,9.3287,8.9064,8.9603,2153087,0
2013-12-12,8.9335,9.1033,8.9335,9.0417,804221,0
2013-12-13,9.0056,9.1762,8.9783,9.0056,729631,0
2013-12-16,9.0235,9.1581,8.9783,9.0596,1226108,0
2013-12-17,9.0862,9.1581,9.014,9.1398,931406,0
2013-12-18,9.1302,9.3813,9.0596,9.2734,1916757,0
2013-12-19,9.2636,9.3189,9.1483,9.1762,2198281,0
2013-12-20,9.2304,9.3473,9.2034,9.2822,2383016,0
2013-12-23,9.3101,9.3902,9.2129,9.2304,1568543,0
2013-12-24,9.2549,9.3189,9.1666,9.2034,597149,0
2013-12-26,9.2462,9.363,9.1666,9.1936,1092988,0
2013-12-27,9.2379,9.2379,9.1033,9.1581,1671253,0
2013-12-30,9.184,9.2462,9.1302,9.1398,1335426,0
2013-12-31,9.1762,9.2909,9.1581,9.2314,2400682,0
2014-01-02,9.2034,9.2379,9.05,9.1121,1757274,0
2014-01-03,9.1483,9.3813,9.1483,9.3813,3866527,0
2014-01-06,9.3902,9.57,9.3551,9.4634,3174078,0
2014-01-07,9.4813,9.607,9.4723,9.533,2902423,0
2014-01-08,9.507,9.607,9.4168,9.514,1730250,0
2014-01-09,9.533,9.579,9.407,9.542,1499592,0
2014-01-10,9.57,9.633,9.4356,9.4912,2151292,0
2014-01-13,9.4912,9.507,9.2734,9.3551,1396588,0
2014-01-14,9.3813,9.4634,9.363,9.3813,953584,0
2014-01-15,9.4256,9.4545,9.3385,9.4256,2536769,0
2014-01-16,9.4545,9.4912,9.3902,9.4545,649120,0
2014-01-17,9.4813,9.4912,9.3551,9.4168,580450,0
2014-01-21,9.4813,9.57,9.4445,9.4813,2053794,0
2014-01-22,9.542,9.64,9.514,9.607,1230914,0
2014-01-23,9.624,9.648,9.514,9.607,943354,0
2014-01-24,9.598,9.616,9.4256,9.4992,973342,0
2014-01-27,9.4912,9.542,9.3287,9.3473,760040,0
2014-01-28,9.3385,9.4813,9.3006,9.4445,1206864,0
2014-01-29,9.3813,9.4256,9.2734,9.363,1039598,0
2014-01-30,9.407,9.648,9.3728,9.633,1092954,0
2014-01-31,9.515,9.695,9.4912,9.633,1394316,0
2014-02-03,9.616,9.616,9.3189,9.3813,1445646,0
2014-02-04,9.407,9.64,9.3551,9.589,1054921,0
2014-02-05,9.523,9.57,9.4445,9.542,820371,0
2014-02-06,9.594,9.72,9.584,9.71,986391,0
2014-02-07,9.763,9.89,9.7,9.72,2323553,0
2014-02-10,9.71,9.772,9.584,9.71,942109,0
2014-02-11,9.747,9.846,9.7,9.763,1186796,0
2014-02-12,9.763,9.818,9.7,9.808,1113581,0
2014-02-13,9.739,9.89,9.72,9.781,1357782,0
2014-02-14,10.034,10.072,9.926,10.018,1845652,0
2014-02-18,10.08,10.216,10.034,10.08,1780690,0
2014-02-19,10.08,10.242,10.08,10.216,1492401,0
2014-02-20,10.216,10.378,10.178,10.361,1381935,0
2014-02-21,10.369,10.457,10.278,10.351,1251279,0
2014-02-24,10.369,10.477,10.323,10.332,1006532,0
2014-02-25,10.332,10.341,10.242,10.297,893071,0
2014-02-26,10.305,10.332,10.216,10.26,1064224,0
2014-02-27,10.233,10.288,10.159,10.233,735165,0
2014-02-28,10.26,10.457,10.216,10.423,3064255,0
2014-03-03,10.369,10.486,10.288,10.477,1821539,0
2014-03-04,10.566,10.622,10.44,10.457,2791925,0
2014-03-05,10.432,10.514,10.395,10.457,1175596,0
2014-03-06,10.332,10.332,10.151,10.198,4456257,0
2014-03-07,10.251,10.269,10.042,10.126,1625076,0
2014-03-10,10.106,10.151,10.008,10.09,1613450,0
2014-03-11,10.143,10.26,10.126,10.151,1447421,0
2014-03-12,10.09,10.169,10.034,10.08,1096961,0
2014-03-13,10.135,10.178,10.042,10.135,1170964,0
2014-03-14,10.106,10.242,10.042,10.169,1273054,0
2014-03-17,10.188,10.26,10.143,10.198,1252434,0
2014-03-18,10.198,10.361,10.143,10.351,2136643,0
2014-03-19,10.361,10.395,10.116,10.159,1243462,0
2014-03-20,10.116,10.151,9.962,10.106,765396,0
2014-03-21,10.169,10.404,10.151,10.323,3738907,0
2014-03-24,10.323,10.361,10.169,10.233,1069862,0
2014-03-25,10.288,10.395,10.251,10.395,1013896,0
2014-03-26,10.44,10.457,10.143,10.143,835328,0
2014-03-27,10.116,10.169,10.025,10.135,873504,0
2014-03-28,10.116,10.26,10.116,10.143,626903,0
2014-03-31,10.169,10.361,10.08,10.351,1019375,0
2014-04-01,10.332,10.414,10.26,10.404,1049170,0
2014-04-02,10.44,10.575,10.414,10.548,2421369,0
2014-04-03,10.54,10.575,10.341,10.432,1141703,0
2014-04-04,10.505,10.533,10.332,10.395,865061,0
2014-04-07,10.361,10.44,10.314,10.341,1334707,0
2014-04-08,10.332,10.575,10.323,10.467,1499671,0
2014-04-09,10.524,10.524,10.323,10.423,831748,0
2014-04-10,10.44,10.533,10.269,10.288,673868,0
2014-04-11,10.188,10.323,10.169,10.207,1058991,0
2014-04-14,10.297,10.369,10.135,10.242,791864,0
2014-04-15,10.269,10.395,10.178,10.369,690440,0
2014-04-16,10.414,10.477,10.351,10.467,683820,0
2014-04-17,10.404,10.566,10.369,10.514,974493,0
2014-04-21,10.496,10.533,10.323,10.467,346057,0
2014-04-22,10.486,10.612,10.44,10.584,1185117,0
2014-04-23,10.602,10.602,10.361,10.486,1772552,0
2014-04-24,10.514,10.584,10.448,10.486,795152,0
2014-04-25,10.448,10.467,10.332,10.387,1182937,0
2014-04-28,10.404,10.496,10.351,10.423,826109,0
2014-04-29,10.486,10.524,10.351,10.351,1005843,0
2014-04-30,10.341,10.505,10.297,10.496,722407,0
2014-05-01,10.477,10.548,10.323,10.548,1679239,0
2014-05-02,10.54,10.676,10.505,10.566,778919,0
2014-05-05,10.496,10.594,10.432,10.514,613848,0
2014-05-06,10.457,10.467,10.361,10.414,981847,0
2014-05-07,10.414,10.575,10.369,10.557,1192637,0
2014-05-08,10.64,10.738,10.448,10.496,858606,0
2014-05-09,10.457,10.666,10.432,10.566,1879988,0
2014-05-12,10.748,10.784,10.65,10.719,1950750,0
2014-05-13,10.715,10.807,10.616,10.636,975961,0
2014-05-14,10.671,10.772,10.57,10.644,1088731,0
2014-05-15,10.597,10.597,10.46,10.508,1864124,0
2014-05-16,10.489,10.724,10.435,10.715,1305961,0
2014-05-19,10.706,10.743,10.597,10.724,1547451,0
2014-05-20,10.715,10.724,10.588,10.715,1559601,0
2014-05-21,10.734,10.772,10.697,10.753,1735928,0
2014-05-22,10.753,10.772,10.68,10.715,785478,0
2014-05-23,10.724,10.86,10.706,10.842,773301,0
2014-05-27,10.899,11.05,10.87,11.05,1495750,0
2014-05-28,11.026,11.026,10.852,10.908,2189308,0
2014-05-29,10.889,10.942,10.825,10.842,1271401,0
2014-05-30,10.86,10.915,10.817,10.899,1574843,0
2014-06-02,10.934,11.035,10.87,10.98,1497495,0
2014-06-03,10.961,10.989,10.915,10.934,931620,0
2014-06-04,10.934,10.989,10.87,10.98,691475,0
2014-06-05,10.98,11.278,10.924,11.225,1432649,0
2014-06-06,11.288,11.288,11.169,11.262,1052762,0
2014-06-09,11.271,11.271,11.187,11.206,2370418,0
2014-06-10,11.197,11.216,11.088,11.169,1916019,0
2014-06-11,11.271,11.288,11.126,11.152,6112765,0
2014-06-12,11.126,11.143,10.961,10.98,1544122,0
2014-06-13,11.016,11.079,10.889,11.035,1482536,0
2014-06-16,11.035,11.088,10.98,11.007,1460450,0
2014-06-17,10.998,11.098,10.942,11.059,2755310,0
2014-06-18,11.088,11.206,11.035,11.169,1971359,0
2014-06-19,11.187,11.216,11.135,11.216,1637370,0
2014-06-20,11.187,11.252,11.143,11.242,2655025,0
2014-06-23,11.262,11.342,11.197,11.216,989943,0
2014-06-24,11.187,11.306,11.152,11.271,1540462,0
2014-06-25,11.234,11.298,11.187,11.197,2402898,0
2014-06-26,11.234,11.252,11.079,11.143,1842354,0
2014-06-27,11.079,11.351,11.059,11.197,6336531,0
2014-06-30,11.216,11.306,11.143,11.306,2462104,0
2014-07-01,11.351,11.47,11.306,11.442,1814952,0
2014-07-02,11.407,11.425,11.206,11.324,2254295,0
2014-07-03,11.334,11.36,11.216,11.36,693912,0
2014-07-07,11.351,11.351,11.242,11.271,1008808,0
2014-07-08,11.234,11.324,11.234,11.298,968846,0
2014-07-09,11.324,11.342,11.225,11.316,843076,0
2014-07-10,11.242,11.417,11.197,11.407,1629624,0
2014-07-11,11.388,11.425,11.242,11.271,1257822,0
2014-07-14,11.324,11.379,11.242,11.334,714250,0
2014-07-15,11.334,11.397,11.262,11.342,780231,0
2014-07-16,11.397,11.433,11.298,11.37,557047,0
2014-07-17,11.316,11.379,11.271,11.324,1544892,0
2014-07-18,11.324,11.504,11.324,11.47,1837124,0
2014-07-21,11.417,11.452,11.351,11.442,1197098,0
2014-07-22,11.497,11.578,11.479,11.543,1329594,0
2014-07-23,11.543,11.587,11.488,11.553,935965,0
2014-07-24,11.578,11.597,11.497,11.553,1357760,0
2014-07-25,11.479,11.57,11.46,11.57,1355403,0
2014-07-28,11.57,11.607,11.534,11.587,932108,0
2014-07-29,11.587,11.607,11.497,11.56,1228814,0
2014-07-30,11.342,11.351,11.197,11.298,18660600,0
2014-07-31,11.252,11.288,11.178,11.242,3004980,0
2014-08-01,11.234,11.298,11.178,11.216,2435180,0
2014-08-04,11.242,11.316,11.135,11.306,1730719,0
2014-08-05,11.234,11.324,11.152,11.162,1663365,0
2014-08-06,11.098,11.288,11.098,11.278,2214056,0
2014-08-07,11.338,11.384,11.247,11.311,1885157,0
2014-08-08,11.311,11.457,11.301,11.448,3425005,0
2014-08-11,11.476,11.575,11.448,11.531,2532010,0
2014-08-12,11.531,11.658,11.494,11.575,1700735,0
2014-08-13,11.585,11.73,11.585,11.73,1808190,0
2014-08-14,11.714,11.805,11.714,11.805,1706981,0
2014-08-15,11.914,11.934,11.658,11.748,3183078,0
2014-08-18,11.859,11.978,11.813,11.968,1530712,0
2014-08-19,11.959,12.024,11.934,11.987,2018719,0
2014-08-20,11.942,11.996,11.849,11.914,2053915,0
2014-08-21,11.924,11.95,11.813,11.849,2082496,0
2014-08-22,11.849,11.886,11.739,11.796,1163097,0
2014-08-25,11.877,11.896,11.678,11.704,795360,0
2014-08-26,11.695,11.758,11.658,11.685,1450437,0
2014-08-27,11.714,11.787,11.604,11.648,1468927,0
2014-08-28,11.621,11.668,11.575,11.604,1450496,0
2014-08-29,11.604,11.658,11.575,11.594,4997533,0
2014-09-02,11.648,11.813,11.631,11.813,3983070,0
2014-09-03,11.833,11.924,11.813,11.841,1387262,0
2014-09-04,11.841,11.877,11.758,11.849,2067248,0
2014-09-05,11.841,12.061,11.841,12.051,2765049,0
2014-09-08,12.061,12.151,12.024,12.069,1141637,0
2014-09-09,12.078,12.087,11.905,11.924,1160632,0
2014-09-10,11.914,11.934,11.758,11.768,1210126,0
2014-09-11,11.758,11.833,11.678,11.739,1194127,0
2014-09-12,11.73,11.777,11.347,11.366,1995159,0
2014-09-15,11.413,11.466,11.266,11.329,1927320,0
2014-09-16,11.283,11.448,11.276,11.429,1019454,0
2014-09-17,11.438,11.558,11.413,11.448,1293841,0
2014-09-18,11.457,11.511,11.347,11.375,1650003,0
2014-09-19,11.375,11.502,11.329,11.484,6844439,0
2014-09-22,11.438,11.511,11.266,11.276,1699273,0
2014-09-23,11.276,11.329,11.073,11.073,2283734,0
2014-09-24,11.063,11.201,11.038,11.053,1754691,0
2014-09-25,11.073,11.111,10.954,10.954,2179472,0
2014-09-26,10.954,11.053,10.917,11.038,2148890,0
2014-09-29,10.964,11.053,10.917,11.045,1335635,0
2014-09-30,11.073,11.092,10.917,10.917,2181874,0
2014-10-01,10.91,10.992,10.836,10.882,2038640,0
2014-10-02,10.844,10.973,10.819,10.882,2004558,0
2014-10-03,10.973,11.001,10.844,10.936,1849965,0
2014-10-06,10.945,11.029,10.927,10.954,2967847,0
2014-10-07,10.927,10.982,10.799,10.827,2058478,0
2014-10-08,10.827,10.954,10.809,10.927,3306089,0
2014-10-09,10.927,11.045,10.862,10.901,3450638,0
2014-10-10,10.882,11.019,10.754,10.774,2406279,0
2014-10-13,10.774,10.872,10.744,10.774,2622490,0
2014-10-14,10.882,11.229,10.774,11.181,1954320,0
2014-10-15,11.092,11.283,11.045,11.083,3514219,0
2014-10-16,10.992,11.201,10.973,11.138,1891950,0
2014-10-17,11.229,11.229,11.111,11.138,1632122,0
2014-10-20,11.165,11.347,11.129,11.293,2245740,0
2014-10-21,11.403,11.531,11.338,11.531,1143150,0
2014-10-22,11.531,11.631,11.476,11.476,977959,0
2014-10-23,11.54,11.658,11.511,11.594,886036,0
2014-10-24,11.621,11.638,11.494,11.585,757426,0
2014-10-27,11.531,11.723,11.521,11.723,1069079,0
2014-10-28,11.685,11.813,11.678,11.796,1645078,0
2014-10-29,11.787,11.859,11.631,11.739,1331343,0
2014-10-30,11.723,11.787,11.604,11.787,1829963,0
2014-10-31,11.978,11.978,11.748,11.886,3140794,0
2014-11-03,11.833,12.061,11.833,11.968,1190379,0
2014-11-04,11.924,12.006,11.823,11.905,1314449,0
2014-11-05,11.959,11.996,11.796,11.886,1011997,0
2014-11-06,11.886,12.006,11.723,11.758,1406630,0
2014-11-07,11.748,11.833,11.658,11.739,1033925,0
2014-11-10,11.739,11.886,11.73,11.877,1019532,0
2014-11-11,11.877,11.877,11.704,11.73,891182,0
2014-11-12,11.704,11.723,11.502,11.558,1114674,0
2014-11-13,11.55,11.678,11.511,11.531,802865,0
2014-11-14,11.422,11.575,11.301,11.329,1754461,0
2014-11-17,11.338,11.448,11.238,11.247,2262036,0
2014-11-18,11.276,11.329,11.191,11.211,2311935,0
2014-11-19,11.211,11.229,11.053,11.102,1894292,0
2014-11-20,11.053,11.247,11.038,11.238,1723781,0
2014-11-21,11.293,11.356,11.238,11.238,1447027,0
2014-11-24,11.247,11.338,11.191,11.22,1045310,0
2014-11-25,11.229,11.257,11.12,11.165,2156865,0
2014-11-26,11.181,11.403,11.181,11.375,1531494,0
2014-11-28,11.375,11.457,11.165,11.181,1329937,0
2014-12-01,11.181,11.181,10.725,10.79,4772841,0
2014-12-02,10.781,10.827,10.499,10.508,4119713,0
2014-12-03,10.309,10.523,10.096,10.318,9802761,0
2014-12-04,10.318,10.594,10.29,10.547,4476810,0
2014-12-05,10.565,10.761,10.504,10.741,3169394,0
2014-12-08,10.732,10.834,10.633,10.686,2170621,0
2014-12-09,10.613,10.678,10.547,10.594,2733400,0
2014-12-10,10.539,10.556,10.384,10.455,2348967,0
2014-12-11,10.494,10.532,10.337,10.374,1544281,0
2014-12-12,10.281,10.318,10.08,10.171,2770384,0
2014-12-15,10.18,10.2,9.831,9.905,1936817,0
2014-12-16,9.914,10.3,9.895,10.209,4946474,0
2014-12-17,10.218,10.465,10.18,10.42,5045130,0
2014-12-18,10.484,10.704,10.465,10.633,7715101,0
2014-12-19,10.66,10.695,10.547,10.547,7184452,0
2014-12-22,10.565,10.641,10.475,10.594,3498190,0
2014-12-23,10.651,10.712,10.565,10.651,2390916,0
2014-12-24,10.668,10.712,10.613,10.623,787064,0
2014-12-26,10.668,10.732,10.651,10.704,724560,0
2014-12-29,10.722,10.86,10.66,10.712,1269488,0
2014-12-30,10.678,10.788,10.594,10.633,1886834,0
2014-12-31,10.678,10.751,10.475,10.504,1406436,0
2015-01-02,10.539,10.695,10.523,10.668,1570459,0
2015-01-05,10.584,10.584,10.328,10.41,5358172,0
2015-01-06,10.445,10.445,10.29,10.309,5829069,0
2015-01-07,10.366,10.455,10.244,10.346,2493467,0
2015-01-08,10.41,10.465,10.337,10.437,2113066,0
2015-01-09,10.437,10.475,10.384,10.437,2031562,0
2015-01-12,10.429,10.494,10.318,10.41,3390605,0
2015-01-13,10.337,10.513,10.116,10.236,3339650,0
2015-01-14,10.171,10.455,10.143,10.42,2580399,0
2015-01-15,10.455,10.455,10.19,10.318,2725988,0
2015-01-16,10.309,10.392,10.228,10.328,2177543,0
2015-01-20,10.346,10.384,10.051,10.106,1733162,0
2015-01-21,10.096,10.218,10.051,10.19,1594819,0
2015-01-22,10.218,10.41,10.18,10.41,1951548,0
2015-01-23,10.41,10.42,10.328,10.401,2306210,0
2015-01-26,10.401,10.556,10.318,10.532,1541104,0
2015-01-27,10.455,10.556,10.42,10.455,899959,0
2015-01-28,10.494,10.523,10.318,10.337,2292209,0
2015-01-29,10.356,10.374,10.161,10.346,2324257,0
2015-01-30,10.318,10.356,10.143,10.152,1908377,0
2015-02-02,10.18,10.209,9.96,10.18,1415893,0
2015-02-03,10.19,10.66,10.152,10.641,3197959,0
2015-02-04,10.584,10.584,10.326,10.372,2661666,0
2015-02-05,10.399,10.668,10.354,10.651,1813076,0
2015-02-06,10.613,10.633,10.364,10.408,2318372,0
2015-02-09,10.408,10.539,10.317,10.317,2811828,0
2015-02-10,10.335,10.364,10.002,10.233,1673599,0
2015-02-11,10.197,10.225,10.011,10.076,1844839,0
2015-02-12,10.095,10.297,10.076,10.197,1469338,0
2015-02-13,10.233,10.474,10.095,10.427,2203693,0
2015-02-17,10.418,10.531,10.326,10.408,1525304,0
2015-02-18,10.364,10.512,10.269,10.503,1723895,0
2015-02-19,10.444,10.444,10.167,10.177,3309117,0
2015-02-20,10.149,10.317,10.102,10.307,1239779,0
2015-02-23,10.297,10.354,10.177,10.326,1423238,0
2015-02-24,10.326,10.326,10.076,10.14,1001175,0
2015-02-25,10.167,10.269,10.057,10.067,1127053,0
2015-02-26,10.038,10.057,9.715,9.725,2179322,0
2015-02-27,9.725,9.974,9.657,9.937,2764876,0
2015-03-02,9.955,10.076,9.825,9.872,1117217,0
2015-03-03,9.854,9.927,9.751,9.89,998972,0
2015-03-04,9.872,9.89,9.695,9.735,1199393,0
2015-03-05,9.768,9.881,9.744,9.744,952215,0
2015-03-06,9.623,9.623,9.3257,9.3902,1546566,0
2015-03-09,9.4644,9.4743,9.3444,9.399,1369687,0
2015-03-10,9.3444,9.4743,9.2695,9.4366,2041680,0
2015-03-11,9.4455,9.4743,9.3065,9.3902,1604015,0
2015-03-12,9.4743,9.631,9.4455,9.576,1448408,0
2015-03-13,9.566,9.631,9.502,9.595,1088495,0
2015-03-16,9.638,9.725,9.547,9.585,1542570,0
2015-03-17,9.528,9.585,9.4743,9.528,1497433,0
2015-03-18,9.51,9.735,9.3718,9.725,1022729,0
2015-03-19,9.657,9.825,9.595,9.744,1361046,0
2015-03-20,9.788,10.076,9.788,10.067,1645264,0
2015-03-23,10.038,10.14,10.002,10.067,823390,0
2015-03-24,10.047,10.047,9.854,9.89,1241832,0
2015-03-25,9.927,10.002,9.751,9.778,973488,0
2015-03-26,9.778,9.881,9.715,9.788,1010204,0
2015-03-27,9.816,9.917,9.76,9.844,1493330,0
2015-03-30,9.89,10.076,9.862,10.067,1695478,0
2015-03-31,10.047,10.047,9.744,9.816,2309976,0
2015-04-01,9.768,9.844,9.648,9.735,1482530,0
2015-04-02,9.768,9.825,9.695,9.725,1897194,0
2015-04-06,9.725,9.881,9.725,9.854,1526157,0
2015-04-07,9.854,9.854,9.614,9.614,1172313,0
2015-04-08,9.614,9.648,9.51,9.547,982452,0
2015-04-09,9.556,9.614,9.3065,9.3257,1598289,0
2015-04-10,9.3902,9.4922,9.3444,9.3531,980399,0
2015-04-13,9.3531,9.4266,9.3531,9.3718,975972,0
2015-04-14,9.399,9.4644,9.3065,9.3257,1309645,0
2015-04-15,9.3813,9.4366,9.3159,9.408,2213321,0
2015-04-16,9.3718,9.538,9.3444,9.502,1853719,0
2015-04-17,9.4266,9.528,9.399,9.4455,1530045,0
2015-04-20,9.502,9.538,9.399,9.4266,664847,0
2015-04-21,9.4644,9.566,9.4266,9.4266,992613,0
2015-04-22,9.4266,9.4644,9.3718,9.4455,793044,0
2015-04-23,9.4266,9.518,9.399,9.4743,650503,0
2015-04-24,9.4922,9.576,9.4455,9.4644,885605,0
2015-04-27,9.4555,9.566,9.3718,9.408,924031,0
2015-04-28,9.4178,9.4555,9.3531,9.4266,738726,0
2015-04-29,9.3356,9.3902,9.2053,9.2149,948651,0
2015-04-30,9.1591,9.251,8.9175,9.0196,1889744,0
2015-05-01,9.0569,9.1311,9.0102,9.0293,1065707,0
2015-05-04,9.0471,9.1311,8.9924,9.0018,1009016,0
2015-05-05,8.9735,9.0102,8.7049,8.7975,1828299,0
2015-05-06,8.7975,8.9547,8.7789,8.9451,1724716,0
2015-05-07,8.9269,9.1225,8.7328,9.113,1704546,0
2015-05-08,9.2333,9.3621,9.2149,9.2149,1126395,0
2015-05-11,9.1772,9.2598,8.9735,9.0196,1065707,0
2015-05-12,8.9735,9.1033,8.853,9.0653,1150744,0
2015-05-13,9.1408,9.2342,9.0471,9.0939,1628392,0
2015-05-14,9.1599,9.2618,9.1321,9.2618,1121797,0
2015-05-15,9.2802,9.4684,9.2254,9.4584,1659521,0
2015-05-18,9.4108,9.4962,9.3179,9.4882,2563996,0
2015-05-19,9.4396,9.4962,9.4108,9.4198,1140662,0
2015-05-20,9.4485,9.4882,9.3561,9.3561,841402,0
2015-05-21,9.3748,9.4108,9.2529,9.29,733120,0
2015-05-22,9.2433,9.3464,9.1772,9.1869,828120,0
2015-05-26,9.1408,9.1408,9.0196,9.0569,1630971,0
2015-05-27,9.0843,9.1225,9.0293,9.0843,1670485,0
2015-05-28,9.0569,9.1033,9.0293,9.0843,1133952,0
2015-05-29,9.0653,9.0939,8.9915,9.0102,3601873,0
2015-06-01,9.0569,9.2061,8.9819,9.1965,2140796,0
2015-06-02,9.1408,9.2159,9.0843,9.1869,1231496,0
2015-06-03,9.57,9.765,9.3832,9.672,10408800,0
2015-06-04,9.635,9.774,9.56,9.749,3329937,0
2015-06-05,9.58,9.784,9.532,9.662,3135653,0
2015-06-08,9.643,9.803,9.6,9.794,2404674,0
2015-06-09,9.794,9.888,9.672,9.784,2884523,0
2015-06-10,9.803,10.101,9.803,9.953,2753041,0
2015-06-11,10.009,10.046,9.794,9.823,2040004,0
2015-06-12,9.784,10.009,9.774,9.99,3506122,0
2015-06-15,9.935,9.962,9.794,9.823,2231811,0
2015-06-16,9.823,9.916,9.774,9.896,1389125,0
2015-06-17,9.925,10.037,9.896,9.99,1724035,0
2015-06-18,10,10.233,9.98,10.157,1709254,0
2015-06-19,10.121,10.197,9.935,10.037,3739714,0
2015-06-22,10.046,10.149,9.972,9.99,2073299,0
2015-06-23,9.962,10.066,9.896,9.962,1415555,0
2015-06-24,9.972,10.046,9.944,9.962,1133471,0
2015-06-25,9.953,9.972,9.749,9.832,3492625,0
2015-06-26,9.841,9.98,9.662,9.906,3728895,0
2015-06-29,9.878,10.066,9.784,9.784,1929675,0
2015-06-30,9.832,9.888,9.672,9.691,3764001,0
2015-07-01,9.701,10.037,9.653,10.037,3302627,0
2015-07-02,10.094,10.167,9.99,10.037,1375736,0
2015-07-06,9.953,10.085,9.878,10,2837265,0
2015-07-07,10.027,10.027,9.635,9.851,7160581,0
2015-07-08,9.774,9.896,9.506,9.609,3503338,0
2015-07-09,9.662,9.749,9.6,9.672,1830605,0
2015-07-10,9.731,9.972,9.701,9.888,2486180,0
2015-07-13,9.935,10.019,9.832,9.841,1631604,0
2015-07-14,9.841,9.896,9.701,9.721,1888482,0
2015-07-15,9.691,9.731,9.619,9.682,2326647,0
2015-07-16,9.749,9.878,9.662,9.691,1640925,0
2015-07-17,9.701,9.711,9.56,9.662,1327648,0
2015-07-20,9.635,9.653,9.513,9.58,1333003,0
2015-07-21,9.59,9.662,9.4396,9.56,991988,0
2015-07-22,9.551,9.619,9.506,9.532,1665773,0
2015-07-23,9.541,9.57,9.3375,9.365,2048131,0
2015-07-24,9.3464,9.4198,9.29,9.3179,1830068,0
2015-07-27,9.3179,9.4296,9.29,9.3081,818158,0
2015-07-28,9.3277,9.365,9.2433,9.3081,1220652,0
2015-07-29,9.3832,9.803,9.2433,9.74,2011502,0
2015-07-30,9.74,9.794,9.662,9.662,1203730,0
2015-07-31,9.74,9.869,9.627,9.691,1818501,0
2015-08-03,9.701,9.794,9.541,9.609,1387166,0
2015-08-04,9.619,9.765,9.4396,9.4584,3126978,0
2015-08-05,9.4684,9.522,9.2988,9.3375,3219086,0
2015-08-06,9.3277,9.4118,9.0357,9.29,2413747,0
2015-08-07,9.2244,9.3464,9.1581,9.2802,1050774,0
2015-08-10,9.29,9.3932,9.29,9.3277,2087630,0
2015-08-11,9.29,9.4118,9.2333,9.3464,979426,0
2015-08-12,9.3179,9.4892,9.1955,9.29,1419128,0
2015-08-13,9.2705,9.3932,9.1398,9.2608,1697175,0
2015-08-14,9.2333,9.4208,9.2244,9.3832,699311,0
2015-08-17,9.3748,9.602,9.1772,9.543,2101336,0
2015-08-18,9.524,9.602,9.4694,9.507,1619403,0
2015-08-19,9.4495,9.507,9.3277,9.403,959085,0
2015-08-20,9.3179,9.4793,9.2705,9.3464,1135346,0
2015-08-21,9.1859,9.365,9.1302,9.1398,2183784,0
2015-08-24,9.0357,9.1955,8.5086,8.5367,2632034,0
2015-08-25,8.6592,8.8379,8.2261,8.2357,2318503,0
2015-08-26,8.3768,8.4144,8.1697,8.3485,2385439,0
2015-08-27,8.4144,8.8286,8.3579,8.8003,5408352,0
2015-08-28,8.7815,8.9603,8.5652,8.8474,1470554,0
2015-08-31,8.8097,8.8097,8.5557,8.6309,2296829,0
2015-09-01,8.4896,8.5839,8.2826,8.3956,1695262,0
2015-09-02,8.4896,8.5179,8.3298,8.4426,1123659,0
2015-09-03,8.4803,8.6875,8.4333,8.6026,1462478,0
2015-09-04,8.4991,8.5179,8.2544,8.3768,949310,0
2015-09-08,8.5367,8.6779,8.5274,8.5839,2158602,0
2015-09-09,8.6686,8.7909,8.4426,8.5086,1768999,0
2015-09-10,8.4803,8.8286,8.4803,8.5933,1978928,0
2015-09-11,8.5839,8.8379,8.5839,8.8097,1601343,0
2015-09-14,8.7815,8.8097,8.6967,8.7815,1219707,0
2015-09-15,8.8191,8.9133,8.7532,8.9133,2276218,0
2015-09-16,8.9039,9.0453,8.8661,9.017,1288765,0
2015-09-17,9.0072,9.1483,8.8661,8.9321,1924509,0
2015-09-18,8.7909,8.9039,8.7345,8.7815,2438243,0
2015-09-21,8.7815,9.017,8.7439,8.8661,847738,0
2015-09-22,8.7345,8.9133,8.6779,8.7251,1176038,0
2015-09-23,8.7532,8.7815,8.6496,8.6967,1227275,0
2015-09-24,8.6686,8.7722,8.5557,8.6403,1450132,0
2015-09-25,8.6779,8.8191,8.6122,8.7532,1363350,0
2015-09-28,8.7062,8.7345,8.4333,8.4896,2696990,0
2015-09-29,8.5274,8.5933,8.4616,8.5461,1671464,0
2015-09-30,8.6403,8.8097,8.5557,8.6779,1673590,0
2015-10-01,8.7156,8.7156,8.4238,8.5557,1727563,0
2015-10-02,8.5086,8.6592,8.4426,8.6592,1229800,0
2015-10-05,8.6967,8.7815,8.6967,8.7439,1410699,0
2015-10-06,8.7345,8.8567,8.7156,8.8286,1802572,0
2015-10-07,8.8474,9.1207,8.8379,9.1013,2683139,0
2015-10-08,9.0729,9.1581,8.9886,9.1581,894486,0
2015-10-09,9.1772,9.3464,9.0634,9.1955,1325102,0
2015-10-12,9.2244,9.3748,9.0825,9.1013,1050950,0
2015-10-13,9.0729,9.1302,8.9696,9.0072,830845,0
2015-10-14,9.0357,9.1398,9.0072,9.0549,1058954,0
2015-10-15,9.0634,9.252,9.0357,9.252,1586360,0
2015-10-16,9.2705,9.3277,9.2053,9.2608,1186770,0
2015-10-19,9.2244,9.3375,9.2244,9.3081,689845,0
2015-10-20,9.2705,9.3748,9.2244,9.365,1675210,0
2015-10-21,9.365,9.534,9.3179,9.3932,2379170,0
2015-10-22,9.4306,9.4892,9.2988,9.3932,2624278,0
2015-10-23,9.4118,9.524,9.2608,9.403,1669234,0
2015-10-26,9.3832,9.4793,9.29,9.403,2087417,0
2015-10-27,9.3748,9.562,9.3464,9.553,1769954,0
2015-10-28,9.592,9.751,9.4118,9.646,2075200,0
2015-10-29,9.646,9.76,9.611,9.724,1002113,0
2015-10-30,9.714,9.714,9.4118,9.4495,1484790,0
2015-11-02,9.4594,9.694,9.4208,9.694,1455813,0
2015-11-03,9.646,9.665,9.572,9.602,700693,0
2015-11-04,9.629,9.685,9.4793,9.524,1195681,0
2015-11-05,9.524,9.582,9.4694,9.572,892255,0
2015-11-06,9.4694,9.515,9.29,9.403,1354000,0
2015-11-09,9.3832,9.403,9.1207,9.1772,1067013,0
2015-11-10,9.1581,9.3081,9.1302,9.29,1663176,0
2015-11-11,9.3179,9.3179,9.1581,9.2244,985219,0
2015-11-12,9.1676,9.2053,9.0729,9.1111,985115,0
2015-11-13,9.0919,9.2423,9.017,9.017,1053644,0
2015-11-16,9.017,9.1859,8.9511,9.1772,1183582,0
2015-11-17,9.1581,9.2705,9.1302,9.1581,665313,0
2015-11-18,9.1676,9.2244,9.0729,9.2149,790473,0
2015-11-19,9.2333,9.3277,9.1955,9.2802,647039,0
2015-11-20,9.3277,9.403,9.2705,9.29,1803104,0
2015-11-23,9.2802,9.3277,9.1013,9.1581,1219387,0
2015-11-24,9.1207,9.2053,9.0634,9.1859,1111759,0
2015-11-25,9.1676,9.2149,9.0729,9.0919,1055023,0
2015-11-27,9.0634,9.1483,9.0453,9.1207,714823,0
2015-11-30,9.1581,9.29,9.1111,9.252,2317014,0
2015-12-01,9.3081,9.3179,9.0825,9.1207,1641490,0
2015-12-02,9.0919,9.1111,8.8641,8.8737,2157189,0
2015-12-03,8.8926,9.016,8.6744,8.7691,2238524,0
2015-12-04,8.8071,8.8831,8.6268,8.8356,1930675,0
2015-12-07,8.7977,8.8261,8.5983,8.7123,2270386,0
2015-12-08,8.6744,8.7977,8.6363,8.6553,2345379,0
2015-12-09,8.6363,8.7407,8.4654,8.4654,2356683,0
2015-12-10,8.4751,8.6648,8.4181,8.6363,2213275,0
2015-12-11,8.5699,8.6553,8.4751,8.5414,2389979,0
2015-12-14,8.5319,8.6268,8.4465,8.6173,2503390,0
2015-12-15,8.6648,8.8451,8.6457,8.8165,1426485,0
2015-12-16,8.8641,9.0729,8.8356,8.9874,2820833,0
2015-12-17,9.0064,9.054,8.8261,8.9021,1763877,0
2015-12-18,8.9589,8.9589,8.7786,8.9115,7308286,0
2015-12-21,8.9589,8.9684,8.8071,8.8926,2575008,0
2015-12-22,8.9115,9.0064,8.8831,8.9115,1506989,0
2015-12-23,8.9304,9.0445,8.9304,9.0347,1899486,0
2015-12-24,9.0445,9.0825,8.9162,8.9304,482986,0
2015-12-28,8.8737,9.0347,8.8165,9.0254,1767567,0
2015-12-29,9.054,9.1483,9.0347,9.1302,1438380,0
2015-12-30,9.1207,9.1483,9.0064,9.0634,1176162,0
2015-12-31,9.054,9.0825,8.9496,8.9496,887026,0
2016-01-04,8.8641,8.9401,8.7217,8.9021,2473083,0
2016-01-05,8.9115,9.0729,8.8546,9.0254,1118276,0
2016-01-06,8.9211,9.0064,8.9021,8.9589,1167164,0
2016-01-07,8.9496,9.016,8.7407,8.7691,2696925,0
2016-01-08,8.8071,8.8261,8.5795,8.5888,2172478,0
2016-01-11,8.6173,8.6648,8.5272,8.5888,1962262,0
2016-01-12,8.6457,8.6457,8.3517,8.4086,2987963,0
2016-01-13,8.4465,8.6363,8.3138,8.3896,2256112,0
2016-01-14,8.4086,8.4654,8.2995,8.3422,1043415,0
2016-01-15,8.2471,8.2471,8.0101,8.1429,1750360,0
2016-01-19,8.1713,8.1713,7.9909,8.0763,1418266,0
2016-01-20,7.9815,7.9815,7.5733,7.7443,2053089,0
2016-01-21,7.7632,7.9245,7.6873,7.82,1881863,0
2016-01-22,7.858,7.9959,7.7917,7.9624,1822502,0
2016-01-25,7.9245,8.0004,7.7632,7.7726,1741916,0
2016-01-26,7.8297,8.0622,7.7822,8.0573,2173125,0
2016-01-27,8.0289,8.0668,7.9101,7.9721,1308739,0
2016-01-28,8.0289,8.1048,7.9624,7.9815,1007639,0
2016-01-29,8.0194,8.1998,8.0194,8.1807,2653525,0
2016-02-01,8.124,8.2566,8.0858,8.1903,1270185,0
2016-02-02,8.1333,8.1523,7.953,7.9909,1331344,0
2016-02-03,8.0486,8.1441,7.9526,8.058,1836406,0
2016-02-04,8.0388,8.1635,8.0388,8.0772,1880664,0
2016-02-05,8.0293,8.1538,7.9719,7.9719,1714853,0
2016-02-08,7.9049,7.9238,7.6556,7.7419,2076161,0
2016-02-09,7.6652,7.9238,7.6366,7.8185,2941255,0
2016-02-10,7.8377,7.9621,7.7226,7.7419,2079670,0
2016-02-11,7.2149,7.7275,7.2149,7.6556,2608088,0
2016-02-12,7.7226,8.0103,7.7132,7.9719,2494583,0
2016-02-16,8.0293,8.0772,7.7322,7.9336,1789244,0
2016-02-17,7.9621,8.288,7.9431,8.2209,3020161,0
2016-02-18,8.2401,8.4124,8.1252,8.288,2145613,0
2016-02-19,8.2497,8.3264,8.2209,8.2401,1823062,0
2016-02-22,8.3071,8.4796,8.2988,8.4124,1267106,0
2016-02-23,8.3646,8.4268,8.3455,8.3455,1460299,0
2016-02-24,8.288,8.3358,8.1921,8.288,3108059,0
2016-02-25,8.3071,8.403,8.2784,8.3358,6359680,0
2016-02-26,8.3455,8.4988,8.2784,8.3455,2953125,0
2016-02-29,8.3551,8.4223,8.2784,8.2976,2377333,0
2016-03-01,8.3551,8.5947,8.3358,8.5947,1480317,0
2016-03-02,8.5659,8.6808,8.3837,8.6617,1298660,0
2016-03-03,8.6617,8.8151,8.6426,8.8054,2179531,0
2016-03-04,8.7958,9.0641,8.7479,9.0641,3018099,0
2016-03-07,9.0066,9.2274,8.9396,9.2179,2250045,0
2016-03-08,9.2081,9.3036,9.0352,9.0735,3684665,0
2016-03-09,9.0735,9.2081,8.8054,9.1889,1238527,0
2016-03-10,9.2361,9.2646,8.9874,9.1408,2790920,0
2016-03-11,9.2081,9.3892,9.2081,9.3803,1312993,0
2016-03-14,9.3803,9.404,9.313,9.3892,1454167,0
2016-03-15,9.3424,9.4188,9.2462,9.409,1571251,0
2016-03-16,9.3708,9.562,9.3424,9.523,1057085,0
2016-03-17,9.562,9.721,9.4872,9.716,1194238,0
2016-03-18,9.726,9.763,9.592,9.611,3209256,0
2016-03-21,9.611,9.667,9.505,9.543,1071651,0
2016-03-22,9.523,9.582,9.4138,9.533,1230568,0
2016-03-23,9.543,9.543,9.3521,9.3521,1222526,0
2016-03-24,9.313,9.399,9.2361,9.3803,1294352,0
2016-03-28,9.4188,9.4574,9.313,9.4574,886529,0
2016-03-29,9.4674,9.763,9.4376,9.755,1319331,0
2016-03-30,9.772,9.936,9.716,9.889,2378844,0
2016-03-31,9.879,9.994,9.86,9.946,2119683,0
2016-04-01,9.87,9.964,9.721,9.946,3393230,0
2016-04-04,9.946,10.022,9.926,9.955,1241573,0
2016-04-05,9.907,10.061,9.87,9.917,2591042,0
2016-04-06,9.917,9.955,9.821,9.87,1273588,0
2016-04-07,9.821,9.845,9.634,9.696,1298717,0
2016-04-08,9.772,9.893,9.736,9.746,712967,0
2016-04-11,9.763,9.865,9.726,9.801,1199672,0
2016-04-12,9.801,9.994,9.79,9.964,1161392,0
2016-04-13,9.994,10.013,9.889,9.974,3399856,0
2016-04-14,9.964,9.964,9.84,9.879,842068,0
2016-04-15,9.879,9.95,9.85,9.897,2308102,0
2016-04-18,9.879,9.946,9.84,9.917,1594278,0
2016-04-19,9.974,10.041,9.87,10.022,1384798,0
2016-04-20,10.031,10.061,9.907,9.946,1052300,0
2016-04-21,9.964,10.051,9.687,9.755,1637750,0
2016-04-22,9.772,9.946,9.772,9.946,1141007,0
2016-04-25,9.926,10.051,9.897,10.051,746120,0
2016-04-26,10.09,10.225,10.054,10.155,2338862,0
2016-04-27,10.128,10.271,10.098,10.243,2071611,0
2016-04-28,10.195,10.289,10.185,10.262,1230678,0
2016-04-29,10.185,10.473,9.736,9.917,14499993,0
2016-05-02,9.87,10.19,9.84,10.185,9053531,0
2016-05-03,10.108,10.243,10.031,10.215,5797745,0
2016-05-04,10.165,10.289,10.128,10.147,3442652,0
2016-05-05,9.984,10.205,9.984,10.08,7335309,0
2016-05-06,10.041,10.289,10.041,10.28,3439465,0
2016-05-09,10.271,10.378,10.175,10.289,2336107,0
2016-05-10,10.329,10.395,10.252,10.329,2692848,0
2016-05-11,10.359,10.378,10.261,10.28,2775193,0
2016-05-12,10.299,10.359,10.204,10.28,1922068,0
2016-05-13,10.232,10.271,10.101,10.271,1992061,0
2016-05-16,10.271,10.454,10.261,10.434,1867395,0
2016-05-17,10.396,10.415,10.164,10.224,2061950,0
2016-05-18,10.204,10.232,10.039,10.174,2244539,0
2016-05-19,10.069,10.106,9.856,10.029,2835241,0
2016-05-20,10.106,10.194,10.059,10.164,3661496,0
2016-05-23,10.155,10.204,10.106,10.146,902397,0
2016-05-24,10.224,10.405,10.204,10.396,1188901,0
2016-05-25,10.424,10.424,10.289,10.396,1146060,0
2016-05-26,10.424,10.444,10.349,10.359,1001503,0
2016-05-27,10.378,10.494,10.378,10.464,1126925,0
2016-05-31,10.454,10.474,10.289,10.368,2012639,0
2016-06-01,10.349,10.484,10.309,10.484,1457810,0
2016-06-02,10.444,10.474,10.349,10.387,1553722,0
2016-06-03,10.484,10.609,10.349,10.415,3987411,0
2016-06-06,10.454,10.474,10.299,10.339,1620778,0
2016-06-07,10.368,10.513,10.349,10.378,1423439,0
2016-06-08,10.396,10.629,10.378,10.579,2402017,0
2016-06-09,10.569,10.686,10.569,10.686,1288433,0
2016-06-10,10.599,10.667,10.504,10.523,1422020,0
2016-06-13,10.533,10.55,10.28,10.289,2235432,0
2016-06-14,10.28,10.299,10.039,10.069,3137215,0
2016-06-15,10.106,10.189,10.011,10.011,2920762,0
2016-06-16,9.971,10.011,9.894,9.943,2438173,0
2016-06-17,9.933,10.049,9.886,9.952,3401986,0
2016-06-20,10.049,10.214,9.952,10.116,3223809,0
2016-06-21,10.136,10.194,10.049,10.096,2271695,0
2016-06-22,10.136,10.136,9.904,9.933,997915,0
2016-06-23,10.021,10.164,9.961,10.155,2417789,0
2016-06-24,9.943,9.981,9.76,9.856,4228848,0
2016-06-27,9.778,9.836,9.653,9.721,3632473,0
2016-06-28,9.817,9.831,9.691,9.76,1671696,0
2016-06-29,9.826,9.952,9.817,9.933,2751210,0
2016-06-30,9.961,10.039,9.826,10.039,2108993,0
2016-07-01,10.078,10.164,9.961,9.991,1911917,0
2016-07-05,9.952,10.001,9.826,9.886,1297982,0
2016-07-06,9.876,9.914,9.76,9.846,962292,0
2016-07-07,9.866,9.866,9.672,9.836,2397954,0
2016-07-08,9.904,10.237,9.894,10.184,2848807,0
2016-07-11,10.232,10.256,10.106,10.224,1322147,0
2016-07-12,10.261,10.415,10.214,10.387,2196068,0
2016-07-13,10.434,10.523,10.383,10.523,1354995,0
2016-07-14,10.541,10.629,10.474,10.569,2234508,0
2016-07-15,10.589,10.667,10.454,10.658,2542656,0
2016-07-18,10.648,10.677,10.523,10.619,2240276,0
2016-07-19,10.619,10.653,10.541,10.579,1378433,0
2016-07-20,10.589,10.609,10.504,10.599,864110,0
2016-07-21,10.569,10.677,10.533,10.667,923388,0
2016-07-22,10.639,10.744,10.619,10.619,1392119,0
2016-07-25,10.609,10.677,10.405,10.434,2354848,0
2016-07-26,10.444,10.55,10.405,10.474,1215993,0
2016-07-27,10.609,10.609,9.976,10.096,1868362,0
2016-07-28,10.088,10.214,10.029,10.194,792113,0
2016-07-29,10.174,10.454,10.174,10.271,1411823,0
2016-08-01,10.224,10.271,10.021,10.126,2001066,0
2016-08-02,10.088,10.136,9.952,10.029,1649003,0
2016-08-03,10.049,10.194,9.952,10.194,1568291,0
2016-08-04,10.224,10.242,10.039,10.106,1617104,0
2016-08-05,10.155,10.214,10.049,10.204,1744995,0
2016-08-08,10.232,10.232,10.069,10.116,1199596,0
2016-08-09,10.106,10.204,10.021,10.078,1642473,0
2016-08-10,10.116,10.136,10.001,10.088,1172543,0
2016-08-11,10.088,10.116,10.001,10.106,1025736,0
2016-08-12,10.096,10.261,10.078,10.242,1751670,0
2016-08-15,10.242,10.373,10.214,10.28,1679242,0
2016-08-16,10.261,10.261,10.088,10.155,1318228,0
2016-08-17,9.751,10.204,9.721,10.174,2401882,0
2016-08-18,10.184,10.251,10.116,10.214,2371342,0
2016-08-19,10.204,10.224,10.077,10.204,2184568,0
2016-08-22,10.224,10.29,10.155,10.184,1674105,0
2016-08-23,10.224,10.407,10.194,10.369,1936674,0
2016-08-24,10.36,10.397,10.155,10.261,1027994,0
2016-08-25,10.242,10.446,10.224,10.436,1462981,0
2016-08-26,10.466,10.505,10.219,10.34,2369453,0
2016-08-29,10.35,10.572,10.35,10.476,2874841,0
2016-08-30,10.486,10.641,10.407,10.632,2109424,0
2016-08-31,10.572,10.738,10.515,10.718,2621515,0
2016-09-01,10.718,10.777,10.543,10.698,2615791,0
2016-09-02,10.787,10.991,10.758,10.864,1479823,0
2016-09-06,10.874,10.943,10.787,10.864,2196020,0
2016-09-07,10.826,11.088,10.817,11.088,2204470,0
2016-09-08,11.03,11.088,10.933,10.943,1845853,0
2016-09-09,10.817,10.817,10.543,10.543,1747113,0
2016-09-12,10.505,10.718,10.496,10.681,3626463,0
2016-09-13,10.592,10.592,10.266,10.397,2856867,0
2016-09-14,10.379,10.553,10.35,10.515,3427815,0
2016-09-15,10.515,10.582,10.496,10.562,2593906,0
2016-09-16,10.515,10.582,10.426,10.535,5119004,0
2016-09-19,10.553,10.689,10.456,10.553,1896857,0
2016-09-20,10.622,10.661,10.29,10.3,3011224,0
2016-09-21,10.369,10.392,10.105,10.36,4200749,0
2016-09-22,10.476,10.562,10.451,10.486,3202356,0
2016-09-23,10.426,10.515,10.36,10.446,2961471,0
2016-09-26,10.407,10.505,10.379,10.388,1912603,0
2016-09-27,10.426,10.426,10.145,10.174,1330705,0
2016-09-28,10.242,10.515,10.224,10.505,1767264,0
2016-09-29,10.184,10.29,10.014,10.184,5369793,0
2016-09-30,10.251,10.281,10.125,10.155,2500653,0
2016-10-03,10.096,10.096,9.824,9.883,1400827,0
2016-10-04,9.999,10.204,9.848,10.125,6655764,0
2016-10-05,10.174,10.214,9.814,9.912,55839119,0
2016-10-06,9.883,9.902,9.697,9.717,5422908,0
2016-10-07,7.013,7.46,6.9935,7.3631,11319806,0
2016-10-10,7.4312,7.6647,7.2852,7.5188,8528418,0
2016-10-11,7.4604,7.6451,7.3631,7.6355,9276460,0
2016-10-12,7.6646,7.7133,7.5867,7.7036,4499849,0
2016-10-13,7.6841,7.7133,7.5771,7.6451,4199589,0
2016-10-14,7.6744,7.7618,7.5674,7.6063,6857568,0
2016-10-17,7.6355,7.7326,7.5771,7.6937,4403956,0
2016-10-18,7.8007,7.83,7.7229,7.7618,4647253,0
2016-10-19,7.7133,7.8786,7.6841,7.8592,3032213,0
2016-10-20,7.83,7.8884,7.7618,7.8106,4877943,0
2016-10-21,7.7036,7.7717,7.6744,7.7133,4932918,0
2016-10-24,7.7717,7.8007,7.6355,7.6744,4711897,0
2016-10-25,7.6355,7.6549,7.5382,7.5479,5359463,0
2016-10-26,7.5284,7.5479,7.4214,7.4799,5320281,0
2016-10-27,7.4895,7.4993,7.3825,7.4799,3311391,0
2016-10-28,7.4799,7.5576,7.4506,7.5188,3466280,0
2016-10-31,7.5479,7.6159,7.4506,7.5576,7675386,0
2016-11-01,7.5284,7.5479,7.2659,7.2755,4440797,0
2016-11-02,7.2852,7.4312,7.12,7.12,3101157,0
2016-11-03,7.12,7.1882,7.0032,7.0324,4392744,0
2016-11-04,7.0324,7.1102,6.8962,7.0227,5737319,0
2016-11-07,7.1686,7.2561,7.1686,7.2367,3018508,0
2016-11-08,7.2074,7.3339,7.2026,7.3047,2967890,0
2016-11-09,7.2074,7.3339,7.1102,7.2367,3742071,0
2016-11-10,7.295,7.3729,7.1248,7.1978,3264612,0
2016-11-11,7.2367,7.4993,7.217,7.402,4779362,0
2016-11-14,7.4214,7.5674,7.3583,7.5382,4595691,0
2016-11-15,7.5576,7.6159,7.4409,7.5479,3832814,0
2016-11-16,7.5479,7.6159,7.4506,7.5771,3048908,0
2016-11-17,7.5867,7.6841,7.509,7.6258,2846108,0
2016-11-18,7.6355,7.6744,7.5236,7.6258,2011313,0
2016-11-21,7.6063,7.7133,7.6063,7.6258,3409478,0
2016-11-22,7.6841,7.8106,7.6646,7.7618,3243888,0
2016-11-23,7.7036,7.7618,7.6841,7.7036,2310803,0
2016-11-25,7.7036,7.8494,7.7036,7.8202,1246858,0
2016-11-28,7.791,7.8688,7.7425,7.8494,2695595,0
2016-11-29,7.8688,7.9565,7.791,7.8397,4613984,0
2016-11-30,7.7814,7.8106,7.6063,7.6937,5291950,0
2016-12-01,7.6355,7.8106,7.5867,7.6355,3886065,0
2016-12-02,7.6744,7.8688,7.6501,7.7717,2311244,0
2016-12-05,7.83,7.83,7.7229,7.8007,3354182,0
2016-12-06,7.8007,8.0343,7.791,8.005,3510277,0
2016-12-07,7.9758,8.2336,7.9758,8.1801,4274472,0
2016-12-08,8.1705,8.3357,8.1314,8.2773,3050222,0
2016-12-09,8.3065,8.3357,8.1705,8.1899,2623126,0
2016-12-12,8.1606,8.3115,8.1606,8.2191,3119622,0
2016-12-13,8.2384,8.2872,8.0489,8.0926,5168480,0
2016-12-14,8.1121,8.1121,7.8202,7.8688,5628454,0
2016-12-15,7.83,7.9758,7.7522,7.7618,4404304,0
2016-12-16,7.8106,8.0439,7.8106,7.9662,9098885,0
2016-12-19,7.9856,8.0829,7.9856,8.0635,1735838,0
2016-12-20,8.0731,8.2093,8.0537,8.1899,4002794,0
2016-12-21,8.2093,8.258,8.0731,8.0829,2011778,0
2016-12-22,8.0926,8.1899,8.044,8.1705,2280568,0
2016-12-23,8.1801,8.1801,8.0829,8.1121,1002818,0
2016-12-27,8.1314,8.1655,8.0926,8.1218,831791,0
2016-12-28,8.1413,8.1705,7.9662,8.0148,1259161,0
2016-12-29,8.0439,8.1606,7.9934,8.0926,1951058,0
2016-12-30,8.0731,8.3261,8.0343,8.2773,2588676,0
2017-01-03,8.3455,8.3747,8.2238,8.2872,1761019,0
2017-01-04,8.3065,8.4135,8.2628,8.3552,4754346,0
2017-01-05,8.3163,8.3455,8.1218,8.1705,3747615,0
2017-01-06,8.1705,8.258,8.1267,8.2093,3382985,0
2017-01-09,8.1996,8.2482,8.078,8.1314,1869477,0
2017-01-10,8.1314,8.2191,8.0731,8.1314,2119633,0
2017-01-11,8.1511,8.1608,8.0531,8.063,1821084,0
2017-01-12,8.0727,8.0825,7.8963,8.063,2760857,0
2017-01-13,8.0727,8.1903,8.0727,8.1414,1641337,0
2017-01-17,8.1414,8.2099,8.112,8.1708,1302494,0
2017-01-18,8.1511,8.2491,8.1217,8.1511,2314529,0
2017-01-19,8.1414,8.1708,8.063,8.1314,2368207,0
2017-01-20,8.1217,8.2931,8.1217,8.2883,7116487,0
2017-01-23,8.2687,8.4206,8.2392,8.4059,1984963,0
2017-01-24,8.4156,8.5037,8.3568,8.445,2099149,0
2017-01-25,8.4646,8.5332,8.4156,8.445,1607372,0
2017-01-26,8.4253,8.494,8.3568,8.4253,1749347,0
2017-01-27,8.4548,8.4548,8.2883,8.3372,1369736,0
2017-01-30,8.3078,8.3176,8.2295,8.2589,3240336,0
2017-01-31,8.2392,8.3666,8.2197,8.3275,2713787,0
2017-02-01,8.3372,8.4009,8.1903,8.2197,2283369,0
2017-02-02,8.2687,8.4353,8.2491,8.4059,3281727,0
2017-02-03,8.4744,8.5723,8.4009,8.5528,4821921,0
2017-02-06,8.5429,8.592,8.4744,8.5037,4657641,0
2017-02-07,8.5136,8.5697,8.3862,8.4059,2439584,0
2017-02-08,8.396,8.4548,8.3078,8.3765,2315235,0
2017-02-09,8.4744,8.641,8.2589,8.3275,4950397,0
2017-02-10,8.3176,8.3912,8.2883,8.3275,4177194,0
2017-02-13,8.3666,8.4563,8.3471,8.4253,3106327,0
2017-02-14,8.3862,8.4646,8.3078,8.4156,5697225,0
2017-02-15,8.3862,8.4353,8.3323,8.4253,3351480,0
2017-02-16,8.4059,8.5774,8.4059,8.5429,4488890,0
2017-02-17,8.5723,8.5723,8.4597,8.4744,4299207,0
2017-02-21,8.494,8.5234,8.4353,8.4842,4933049,0
2017-02-22,8.3666,8.4353,8.2784,8.4059,74149033,0
2017-02-23,8.4744,8.4744,8.2981,8.3372,8863468,0
2017-02-24,8.3176,8.4059,8.2736,8.3176,7595550,0
2017-02-27,8.3078,8.4744,8.2883,8.396,7226448,0
2017-02-28,8.3568,8.4156,8.3568,8.3765,10009350,0
2017-03-01,8.3372,8.4646,8.3275,8.3568,7558512,0
2017-03-02,8.3666,8.396,8.3078,8.3765,3919418,0
2017-03-03,8.3862,8.396,8.205,8.3471,8692142,0
2017-03-06,8.3078,8.3176,8.1805,8.2589,4365472,0
2017-03-07,8.2784,8.2981,8.1903,8.2197,2394638,0
2017-03-08,8.2099,8.2392,7.9944,8.0139,5090954,0
2017-03-09,8.0139,8.063,7.818,7.8572,4295350,0
2017-03-10,7.8963,7.9356,7.72,7.8278,4670419,0
2017-03-13,7.818,7.9257,7.8033,7.8572,6148710,0
2017-03-14,7.8474,7.8572,7.7102,7.7788,3431290,0
2017-03-15,7.7985,7.9944,7.7592,7.9257,4606877,0
2017-03-16,7.9453,8.0531,7.8816,7.9944,5104678,0
2017-03-17,7.9356,8.0238,7.8866,8.0238,8882388,0
2017-03-20,8.0139,8.0531,7.9453,8.0139,2829212,0
2017-03-21,8.0238,8.063,7.9257,7.9944,4608573,0
2017-03-22,7.9944,7.9944,7.8572,7.9453,5658790,0
2017-03-23,7.9747,8.1021,7.916,8.0238,7465318,0
2017-03-24,8.0336,8.0825,7.9453,7.9944,5095971,0
2017-03-27,7.965,8.0091,7.8376,7.8866,2922322,0
2017-03-28,7.8866,7.965,7.7985,7.9453,3140399,0
2017-03-29,7.9356,7.9747,7.8962,7.965,4179574,0
2017-03-30,7.965,8.0587,7.9354,8.0538,4526116,0
2017-03-31,8.0341,8.2019,8.0341,8.1623,8244385,0
2017-04-03,8.1623,8.2413,8.1031,8.2019,6189356,0
2017-04-04,8.1623,8.2611,8.1427,8.2216,5612394,0
2017-04-05,8.2216,8.2956,8.1525,8.1623,2770434,0
2017-04-06,8.1525,8.2611,8.1229,8.2413,3001498,0
2017-04-07,8.2315,8.3104,8.2117,8.2216,2149036,0
2017-04-10,8.2315,8.2808,8.2019,8.2611,1421347,0
2017-04-11,8.2413,8.345,8.2117,8.34,3292132,0
2017-04-12,8.3202,8.4288,8.2808,8.3202,2573685,0
2017-04-13,8.3202,8.3498,8.2512,8.2611,1924465,0
2017-04-17,8.2808,8.3696,8.2709,8.3696,1473864,0
2017-04-18,8.3696,8.3894,8.2117,8.3202,3728350,0
2017-04-19,8.3202,8.3696,8.2709,8.2907,1418714,0
2017-04-20,8.2808,8.3498,8.2216,8.2907,2821383,0
2017-04-21,8.2709,8.3104,8.2117,8.2907,2631204,0
2017-04-24,8.3894,8.4387,8.1871,8.2611,3659922,0
2017-04-25,8.2512,8.3302,8.2413,8.3104,3327037,0
2017-04-26,8.2907,8.4486,8.2611,8.3498,6590116,0
2017-04-27,8.3894,8.3894,8.3104,8.3598,5490988,0
2017-04-28,7.7083,8.3992,7.7083,8.3794,3121645,0
2017-05-01,8.3794,8.4387,8.3302,8.419,3892116,0
2017-05-02,8.419,8.4486,8.3302,8.3598,2790197,0
2017-05-03,8.3498,8.3894,8.2216,8.2512,2593928,0
2017-05-04,8.2117,8.2907,8.1723,8.2611,2944599,0
2017-05-05,8.3005,8.34,8.2808,8.3302,2444494,0
2017-05-08,8.3598,8.3794,8.2117,8.3005,2572273,0
2017-05-09,8.3005,8.3005,8.1623,8.2117,3141199,0
2017-05-10,8.1525,8.3894,8.1327,8.3696,2469766,0
2017-05-11,8.34,8.3598,8.2544,8.3104,2349402,0
2017-05-12,8.3005,8.3202,8.2315,8.2611,1497830,0
2017-05-15,8.2611,8.3894,8.2611,8.3104,2720914,0
2017-05-16,8.3894,8.3992,8.2117,8.34,3470377,0
2017-05-17,8.2907,8.3942,8.2907,8.34,3749830,0
2017-05-18,8.3302,8.488,8.3005,8.4683,3175722,0
2017-05-19,8.4387,8.4979,8.3794,8.4782,4768324,0
2017-05-22,8.4584,8.5275,8.4091,8.4486,3069715,0
2017-05-23,8.4782,8.5374,8.4387,8.5078,2432304,0
2017-05-24,8.5177,8.6163,8.5078,8.5769,2388010,0
2017-05-25,8.5867,8.6657,8.4683,8.488,3911814,0
2017-05-26,8.5078,8.5177,8.3992,8.419,2582033,0
2017-05-30,8.3992,8.4584,8.34,8.3894,3446250,0
2017-05-31,8.4091,8.4683,8.2759,8.4486,4066626,0
2017-06-01,8.4288,8.6459,8.3696,8.6163,3809447,0
2017-06-02,8.6559,8.7348,8.6263,8.6855,2755869,0
2017-06-05,8.6459,8.7151,8.6065,8.6263,1778779,0
2017-06-06,8.6065,8.7644,8.5473,8.6953,3122196,0
2017-06-07,8.6953,8.7397,8.6263,8.6459,2807206,0
2017-06-08,8.6361,8.7052,8.6115,8.6657,3057670,0
2017-06-09,8.6559,8.8138,8.6559,8.7743,4763999,0
2017-06-12,8.7644,8.8828,8.7644,8.8138,2745519,0
2017-06-13,8.8039,8.9124,8.7644,8.8928,3993032,0
2017-06-14,8.942,8.9816,8.8236,8.9026,2811725,0
2017-06-15,8.8434,8.9322,8.8187,8.8236,2802467,0
2017-06-16,8.794,8.9026,8.794,8.8828,6616549,0
2017-06-19,8.873,8.9124,8.8138,8.9026,2173928,0
2017-06-20,8.8928,8.9322,8.794,8.873,2466462,0
2017-06-21,8.8828,8.9174,8.8039,8.8434,2667665,0
2017-06-22,8.8631,8.8928,8.7842,8.794,2328178,0
2017-06-23,8.8138,8.9322,8.794,8.8236,11395840,0
2017-06-26,8.8532,8.9026,8.8335,8.8434,2560794,0
2017-06-27,8.8236,8.8434,8.6855,8.7447,5441156,0
2017-06-28,8.7743,8.9717,8.7447,8.8434,8173691,0
2017-06-29,8.8632,8.8632,8.7043,8.7241,4100303,0
2017-06-30,8.7738,8.7937,8.6645,8.7341,1984120,0
2017-07-03,8.7539,8.8931,8.7241,8.8831,1330920,0
2017-07-05,8.8632,8.9129,8.7738,8.8632,3100850,0
2017-07-06,8.8334,8.8434,8.6446,8.6546,2297724,0
2017-07-07,8.6645,8.744,8.5999,8.6844,2020257,0
2017-07-10,8.6645,8.7142,8.5552,8.5652,3573464,0
2017-07-11,8.5751,8.6347,8.5304,8.5652,4339809,0
2017-07-12,8.6148,8.8434,8.585,8.7838,6230743,0
2017-07-13,8.8036,8.8334,8.7639,8.7838,5558527,0
2017-07-14,8.8235,8.8831,8.7241,8.744,4822508,0
2017-07-17,8.7539,8.8732,8.7241,8.8632,4170512,0
2017-07-18,8.8434,8.8931,8.8136,8.8632,2339883,0
2017-07-19,8.8831,9.0123,8.8512,8.9924,2614076,0
2017-07-20,8.9924,9.0123,8.8931,8.9129,1602715,0
2017-07-21,8.9725,9.0322,8.8434,8.8632,1671202,0
2017-07-24,8.8632,8.9229,8.7838,8.7838,2321053,0
2017-07-25,8.8136,8.8235,8.7241,8.8036,3255477,0
2017-07-26,8.7738,8.8235,8.7539,8.8036,1954448,0
2017-07-27,8.8036,8.8881,8.7241,8.8136,1923881,0
2017-07-28,8.9427,9.0719,8.8136,8.9427,3645797,0
2017-07-31,8.9626,9.1514,8.9129,9.1315,5266426,0
2017-08-01,9.3501,9.3799,9.2011,9.3203,8812134,0
2017-08-02,9.3004,9.3004,9.1216,9.1315,2928899,0
2017-08-03,9.1216,9.1762,9.0918,9.1315,2662072,0
2017-08-04,9.1216,9.1911,9.1067,9.1514,2618425,0
2017-08-07,9.1514,9.1713,9.1017,9.1216,2397708,0
2017-08-08,9.1216,9.1613,9.0818,9.1117,1915067,0
2017-08-09,9.0918,9.1415,9.0719,9.1117,3915117,0
2017-08-10,9.1017,9.1613,9.0669,9.0918,2800319,0
2017-08-11,9.062,9.1117,8.9974,9.0222,2951521,0
2017-08-14,9.0421,9.1613,9.0272,9.1613,2566537,0
2017-08-15,9.1514,9.1514,9.052,9.1415,1768318,0
2017-08-16,9.1315,9.2508,9.1216,9.1415,2073954,0
2017-08-17,9.1415,9.2259,9.1216,9.1216,2522434,0
2017-08-18,9.0421,9.1315,9.0123,9.0719,2139352,0
2017-08-21,9.062,9.2011,9.0322,9.1514,2178722,0
2017-08-22,9.1713,9.1713,9.1017,9.1315,2208708,0
2017-08-23,9.0918,9.2508,9.0918,9.2309,3067131,0
2017-08-24,9.2508,9.2508,9.062,9.1017,6171322,0
2017-08-25,9.1315,9.211,9.0719,9.1713,2807303,0
2017-08-28,9.1812,9.1812,9.0818,9.1117,2506104,0
2017-08-29,9.1117,9.1613,9.052,9.052,1662509,0
2017-08-30,9.0222,9.1514,8.9825,9.1315,1620515,0
2017-08-31,9.1713,9.3004,9.1663,9.2905,2345268,0
2017-09-01,9.2905,9.37,9.2756,9.2905,1875186,0
2017-09-05,9.3303,9.3849,9.211,9.211,2763989,0
2017-09-06,9.2309,9.3004,9.1216,9.1315,2824935,0
2017-09-07,9.1613,9.1911,9.0719,9.1315,2735845,0
2017-09-08,9.1216,9.1911,9.0918,9.1117,1804048,0
2017-09-11,9.1613,9.3004,9.1613,9.211,2061957,0
2017-09-12,9.2309,9.3004,9.1713,9.1911,2594992,0
2017-09-13,9.1812,9.221,9.0719,9.1315,2663892,0
2017-09-14,9.1216,9.2011,9.0421,9.1812,1716526,0
2017-09-15,9.221,9.221,9.0918,9.2011,3126683,0
2017-09-18,9.1613,9.2607,9.1613,9.2508,1894135,0
2017-09-19,9.2607,9.3203,9.2011,9.3104,2608183,0
2017-09-20,9.3203,9.3501,9.221,9.2607,2544576,0
2017-09-21,9.2706,9.3352,9.1862,9.221,2156184,0
2017-09-22,9.2408,9.3004,9.1415,9.1613,1552873,0
2017-09-25,9.221,9.3004,9.1911,9.2706,2837279,0
2017-09-26,9.2905,9.37,9.2408,9.3402,1915864,0
2017-09-27,9.3501,9.37,9.2309,9.3303,2436435,0
2017-09-28,9.3402,9.37,9.2408,9.37,1951102,0
2017-09-29,9.38,9.42,9.31,9.34,1803673,0
2017-10-02,9.38,9.43,9.3,9.37,3402961,0
2017-10-03,9.41,9.55,9.38,9.53,2878400,0
2017-10-04,9.54,9.57,9.45,9.51,1633461,0
2017-10-05,9.54,9.57,9.47,9.5,2119321,0
2017-10-06,9.47,9.48,9.4,9.46,5916967,0
2017-10-09,9.5,9.53,9.45,9.52,2295390,0
2017-10-10,9.53,9.59,9.45,9.52,2852117,0
2017-10-11,9.54,9.58,9.42,9.46,4701841,0
2017-10-12,9.46,9.5,9.33,9.4,3035913,0
2017-10-13,9.43,9.455,9.35,9.43,1733320,0
2017-10-16,9.45,9.4779,9.37,9.47,1238457,0
2017-10-17,9.47,9.49,9.37,9.38,5095038,0
2017-10-18,9.37,9.41,9.29,9.35,4033136,0
2017-10-19,9.34,9.35,9.2,9.25,3195278,0
2017-10-20,9.27,9.27,9.15,9.19,2626179,0
2017-10-23,9.21,9.27,9.16,9.25,1538095,0
2017-10-24,9.23,9.28,9.2,9.22,1556134,0
2017-10-25,9.2,9.23,9.08,9.17,1685874,0
2017-10-26,9.14,9.2,8.96,9.1,4410813,0
2017-10-27,9.07,9.21,9.07,9.19,2410774,0
2017-10-30,9.15,9.18,9.01,9.05,4836758,0
2017-10-31,9.05,9.08,8.95,9.02,2518290,0
2017-11-01,9.11,9.12,8.96,9.02,2087592,0
2017-11-02,9,9.07,8.96,9.02,2410130,0
2017-11-03,8.99,9.03,8.96,9.01,1299832,0
2017-11-06,9.04,9.09,9.01,9.06,1435195,0
2017-11-07,9.04,9.12,9.04,9.04,1830904,0
2017-11-08,8.99,9.12,8.965,9.1,1691282,0
2017-11-09,9.07,9.17,9.03,9.1,2312966,0
2017-11-10,9.06,9.18,9.06,9.14,2243357,0
