Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.7512,7.9427,7.5822,7.8911,225865,0
2005-02-28,7.7073,7.8469,7.5822,7.6337,185852,0
2005-03-01,7.5822,7.825,7.5529,7.7735,293327,0
2005-03-02,7.8399,7.9868,7.7512,7.9279,360168,0
2005-03-03,7.7883,8.0016,7.7883,7.9427,187443,0
2005-03-04,7.9353,8.1044,7.9353,8.0604,99388,0
2005-03-07,8.0676,8.1339,7.6485,7.7145,324159,0
2005-03-08,7.7,7.7293,7.575,7.5897,182986,0
2005-03-09,7.5383,7.7073,7.4647,7.6045,121425,0
2005-03-10,7.5383,7.7073,7.5309,7.5603,729666,0
2005-03-11,7.5233,7.6412,7.4792,7.5014,94714,0
2005-03-14,7.4571,7.6928,7.4497,7.6853,113183,0
2005-03-15,7.6928,7.7512,7.4647,7.4647,116209,0
2005-03-16,7.4571,7.6783,7.4279,7.5822,112578,0
2005-03-17,7.4792,7.5309,7.3767,7.3767,156488,0
2005-03-18,7.4792,7.6191,7.2953,7.5309,451349,0
2005-03-21,7.4497,7.5087,7.3468,7.4941,139622,0
2005-03-22,7.4206,7.5969,7.3617,7.575,116530,0
2005-03-23,7.4941,7.575,7.3767,7.4571,114809,0
2005-03-24,7.5529,7.5822,7.435,7.5309,143857,0
2005-03-28,7.5309,7.575,7.3398,7.5455,150385,0
2005-03-29,7.5675,7.6632,7.5603,7.5822,121932,0
2005-03-30,7.6412,7.7955,7.5675,7.7809,86779,0
2005-03-31,7.7,7.7735,7.5161,7.5675,187599,0
2005-04-01,7.6853,7.6928,7.3545,7.4057,114950,0
2005-04-04,7.3689,7.4647,7.3103,7.3689,168958,0
2005-04-05,7.2882,7.3767,7.2217,7.3103,165611,0
2005-04-06,7.4132,7.4279,7.2145,7.2366,194028,0
2005-04-07,7.3029,7.5161,7.2295,7.5161,167299,0
2005-04-08,7.4206,7.4867,7.3398,7.472,160696,0
2005-04-11,7.3398,7.6045,7.3398,7.472,131664,0
2005-04-12,7.5087,7.7809,7.3175,7.7735,214052,0
2005-04-13,7.6928,7.6928,7.4279,7.5161,111344,0
2005-04-14,7.5529,7.6853,7.4792,7.5087,175325,0
2005-04-15,7.5603,7.5603,7.2145,7.2439,109258,0
2005-04-18,7.3029,7.3323,7.1559,7.1923,132215,0
2005-04-19,7.1559,7.3398,7.1338,7.3398,94323,0
2005-04-20,7.2808,7.3175,7.0014,7.0014,105636,0
2005-04-21,7.119,7.4571,7.0748,7.4571,117006,0
2005-04-22,7.3767,7.4206,7.1777,7.2662,145595,0
2005-04-25,7.2295,7.3029,7.1705,7.2953,133659,0
2005-04-26,7.2217,7.2882,6.9941,7.0235,104878,0
2005-04-27,7.0235,7.1485,6.9058,7.1115,104917,0
2005-04-28,7.1042,7.2588,6.9499,6.9792,105235,0
2005-04-29,7.0529,7.1338,6.8541,7.119,166450,0
2005-05-02,7.0821,7.5161,7.0672,7.5161,163309,0
2005-05-03,7.5161,7.6853,7.4497,7.5822,364726,0
2005-05-04,7.5383,7.7809,7.5383,7.7809,188695,0
2005-05-05,7.6783,7.8469,7.6337,7.825,276994,0
2005-05-06,7.7512,7.8616,7.575,7.7735,186897,0
2005-05-09,7.7222,7.8837,7.5675,7.8837,227431,0
2005-05-10,7.7512,7.8545,7.7145,7.8104,116556,0
2005-05-11,7.8104,7.9279,7.7,7.9279,87985,0
2005-05-12,7.8985,8.0308,7.8985,8.0235,219966,0
2005-05-13,7.9133,8.0235,7.7955,7.95,61267,0
2005-05-16,7.8837,8.0308,7.8616,8.0308,85199,0
2005-05-17,7.9353,8.0162,7.7809,7.9575,95846,0
2005-05-18,7.9279,8.1999,7.9279,8.1999,184805,0
2005-05-19,8.1413,8.3031,8.1413,8.2368,64382,0
2005-05-20,8.2664,8.2956,7.9353,8.1264,55303,0
2005-05-23,7.8324,8.1779,7.7293,8.1044,539411,0
2005-05-24,7.8764,8.1413,7.8616,8.1264,193749,0
2005-05-25,8.0016,8.0384,7.9133,7.9795,151284,0
2005-05-26,7.9279,8.0162,7.8469,7.9279,122101,0
2005-05-27,7.8469,8.0676,7.8469,8.0308,146288,0
2005-05-31,7.9133,8.1779,7.9133,8.1413,237156,0
2005-06-01,7.5822,7.8104,7.5014,7.6191,763579,0
2005-06-02,7.5529,7.7659,7.5529,7.7368,305507,0
2005-06-03,7.6632,7.6632,7.2366,7.2808,255358,0
2005-06-06,7.2145,7.4132,7.2145,7.3767,174314,0
2005-06-07,7.3545,7.4941,7.3545,7.3617,268678,0
2005-06-08,7.3398,7.3468,7.2072,7.2072,158112,0
2005-06-09,7.2514,7.2737,7.1777,7.2217,93924,0
2005-06-10,7.1559,7.2145,7.0672,7.0672,86963,0
2005-06-13,7.0455,7.0672,6.8468,6.9058,198949,0
2005-06-14,6.8541,7.1485,6.7955,7.0894,257937,0
2005-06-15,7.0455,7.1409,6.9499,7.1264,127774,0
2005-06-16,6.9941,7.1923,6.9645,7.1409,178400,0
2005-06-17,7.1923,7.2145,7.0014,7.1264,397426,0
2005-06-20,7.0748,7.1264,6.9941,7.0306,275666,0
2005-06-21,6.9941,7.2145,6.9941,7.0672,244981,0
2005-06-22,7.1559,7.1559,7.0014,7.0894,118823,0
2005-06-23,7.0529,7.1264,7.0306,7.097,236114,0
2005-06-24,7.0235,7.1338,6.957,7.0235,479692,0
2005-06-27,7.0087,7.119,6.957,7.0384,154521,0
2005-06-28,7.0672,7.1632,6.9941,7.0602,139500,0
2005-06-29,7.0602,7.0748,6.9866,7.0748,125331,0
2005-06-30,7.0455,7.1409,6.972,6.9941,365126,0
2005-07-01,7.0602,7.097,6.9352,7.0672,236828,0
2005-07-05,7.0455,7.4792,7.0455,7.4792,197022,0
2005-07-06,7.4941,7.4941,7.2737,7.3398,146056,0
2005-07-07,7.2514,7.4279,7.1409,7.4279,72350,0
2005-07-08,7.3767,7.5161,7.1705,7.472,108324,0
2005-07-11,7.4132,7.5822,7.3767,7.4647,125322,0
2005-07-12,7.4279,7.4279,7.2145,7.2953,209206,0
2005-07-13,7.2439,7.3323,7.2217,7.2588,76094,0
2005-07-14,7.3468,7.6783,7.3175,7.6191,238253,0
2005-07-15,7.5455,7.575,7.4571,7.5233,97999,0
2005-07-18,7.472,7.5675,7.3617,7.5014,96043,0
2005-07-19,7.5233,7.6632,7.5087,7.6632,104896,0
2005-07-20,7.6191,7.6783,7.5675,7.6783,90932,0
2005-07-21,7.6783,7.7222,7.6412,7.6558,124993,0
2005-07-22,7.6118,7.6928,7.3398,7.6853,164788,0
2005-07-25,7.6485,7.6853,7.3838,7.4279,87116,0
2005-07-26,7.4941,7.7222,7.4279,7.6412,86920,0
2005-07-27,7.5897,7.5897,7.1338,7.1559,473096,0
2005-07-28,7.2439,7.2514,6.9941,7.1632,143279,0
2005-07-29,7.1632,7.185,7.0894,7.1559,233963,0
2005-08-01,7.1559,7.2439,7.1115,7.1485,96482,0
2005-08-02,7.1042,7.2439,7.0748,7.1923,316251,0
2005-08-03,7.1485,7.2072,7.1115,7.185,139212,0
2005-08-04,7.1559,7.1559,6.9941,6.9941,149254,0
2005-08-05,6.9792,7.0672,6.9352,6.9425,112556,0
2005-08-08,6.9941,6.9941,6.7145,6.9205,199991,0
2005-08-09,6.9499,7.2808,6.9129,7.016,106764,0
2005-08-10,7.0821,7.1559,6.8174,6.972,103033,0
2005-08-11,6.9352,7.1632,6.8983,7.1632,76863,0
2005-08-12,7.1485,7.185,6.9941,7.0087,79779,0
2005-08-15,7.0455,7.1485,7.016,7.1264,66885,0
2005-08-16,7.0602,7.1632,6.9645,7.1264,165854,0
2005-08-17,7.2514,7.6412,7.2217,7.3985,492577,0
2005-08-18,7.3468,7.4206,7.2366,7.2366,135865,0
2005-08-19,7.2295,7.4941,7.2295,7.3323,74977,0
2005-08-22,7.3103,7.4647,7.3103,7.3767,80045,0
2005-08-23,7.3689,7.4497,7.2662,7.4206,123882,0
2005-08-24,7.3985,7.6783,7.3468,7.5233,219638,0
2005-08-25,7.5161,7.5309,7.4279,7.4571,119154,0
2005-08-26,7.435,7.4941,7.4206,7.4647,149808,0
2005-08-29,7.4571,7.6705,7.4132,7.6705,131370,0
2005-08-30,7.6191,7.6191,7.5161,7.5603,65953,0
2005-08-31,7.575,7.6412,7.4425,7.6412,145816,0
2005-09-01,7.5897,7.7735,7.5383,7.7512,198147,0
2005-09-02,7.7145,7.7145,7.4941,7.5455,80680,0
2005-09-06,7.5014,7.8104,7.5014,7.8104,240537,0
2005-09-07,7.7589,8.1264,7.7589,7.9353,263006,0
2005-09-08,7.8985,7.9353,7.825,7.8911,90080,0
2005-09-09,7.8399,8.075,7.8399,8.0384,132538,0
2005-09-12,7.9575,8.0384,7.8324,7.9868,104981,0
2005-09-13,7.9279,8.009,7.8837,7.9279,88815,0
2005-09-14,7.9133,8.0016,7.9133,7.9353,124823,0
2005-09-15,7.9427,8.0384,7.8545,7.9941,103772,0
2005-09-16,8.0384,8.1264,8.0308,8.075,492611,0
2005-09-19,8.0531,8.1264,7.9868,8.0016,64147,0
2005-09-20,7.9722,8.0016,7.8616,7.8837,141357,0
2005-09-21,7.8616,7.8837,7.7222,7.7368,167111,0
2005-09-22,7.7,7.8837,7.7,7.7735,107309,0
2005-09-23,7.7659,7.803,7.7,7.7659,101918,0
2005-09-26,7.7659,7.8545,7.6928,7.8324,75907,0
2005-09-27,7.8545,8.3539,7.7735,8.2072,541591,0
2005-09-28,8.2149,8.48,8.2149,8.3031,382805,0
2005-09-29,8.2956,8.4211,8.2516,8.4211,178475,0
2005-09-30,8.4133,8.4424,8.2368,8.384,163024,0
2005-10-03,8.2808,8.4059,8.2516,8.2664,186897,0
2005-10-04,8.2589,8.3539,8.112,8.1193,156295,0
2005-10-05,8.075,8.1632,7.9353,7.9427,120302,0
2005-10-06,7.9133,8.0308,7.6632,7.7659,228182,0
2005-10-07,7.7955,7.95,7.7955,7.9279,197991,0
2005-10-10,7.8985,7.9648,7.7293,7.7735,77363,0
2005-10-11,7.7589,7.7883,7.4792,7.4792,204905,0
2005-10-12,7.4425,7.8469,7.4425,7.803,483825,0
2005-10-13,7.7659,7.9427,7.6928,7.8399,123915,0
2005-10-14,7.9427,7.9427,7.6485,7.7659,255827,0
2005-10-17,7.7222,7.8545,7.6337,7.7955,100399,0
2005-10-18,7.7439,7.825,7.3398,7.575,155543,0
2005-10-19,7.5455,7.8837,7.4279,7.8764,102618,0
2005-10-20,7.825,7.9133,7.5603,7.6265,65664,0
2005-10-21,7.5897,7.7145,7.5603,7.5969,107283,0
2005-10-24,7.6191,7.7439,7.5897,7.7368,83167,0
2005-10-25,7.6783,7.7589,7.5383,7.7145,47261,0
2005-10-26,7.5233,7.6191,7.5233,7.5529,60662,0
2005-10-27,7.5822,7.5822,7.1777,7.2145,125915,0
2005-10-28,7.2953,7.4571,7.2145,7.4571,225552,0
2005-10-31,7.4647,7.5822,7.4647,7.5529,115178,0
2005-11-01,7.5675,7.6485,7.435,7.5529,84067,0
2005-11-02,7.5897,7.6928,7.5529,7.6928,50984,0
2005-11-03,7.6783,7.8469,7.6265,7.7145,122411,0
2005-11-04,7.7145,7.803,7.6632,7.7512,101842,0
2005-11-07,7.7,7.9353,7.7,7.8985,209041,0
2005-11-08,7.8469,7.9648,7.8175,7.9648,210769,0
2005-11-09,7.9868,8.1413,7.8469,8.0531,201003,0
2005-11-10,8.0531,8.1193,7.8837,8.1044,85886,0
2005-11-11,8.0384,8.2072,8.0384,8.1559,48595,0
2005-11-14,8.075,8.2956,8.0455,8.2956,272468,0
2005-11-15,8.2516,8.2664,7.9868,8.2368,222005,0
2005-11-16,8.5604,9.3539,8.5316,9.2662,1224425,0
2005-11-17,9.1846,9.831,9.1711,9.589,1200126,0
2005-11-18,9.659,9.659,9.3539,9.4355,369789,0
2005-11-21,9.3696,9.612,9.3344,9.568,303776,0
2005-11-22,9.4941,9.503,9.3187,9.4355,370217,0
2005-11-23,9.3696,9.545,9.2865,9.2943,339312,0
2005-11-25,9.2943,9.3109,9.1846,9.2943,127134,0
2005-11-28,9.2077,9.3344,8.9931,9.237,358333,0
2005-11-29,9.2613,9.3982,9.2001,9.3617,258215,0
2005-11-30,9.3031,9.511,9.3031,9.4723,335481,0
2005-12-01,9.3982,9.922,9.3982,9.886,739107,0
2005-12-02,9.818,9.886,9.626,9.789,304290,0
2005-12-05,9.524,9.553,9.4051,9.4425,264755,0
2005-12-06,9.4355,9.679,9.4297,9.4792,186446,0
2005-12-07,9.4425,9.524,9.413,9.4218,201180,0
2005-12-08,9.3982,9.818,9.3982,9.72,386010,0
2005-12-09,9.745,9.957,9.707,9.826,480351,0
2005-12-12,9.898,9.945,9.604,9.72,228902,0
2005-12-13,9.651,10.201,9.651,10.102,344753,0
2005-12-14,10.083,10.377,10.083,10.165,341817,0
2005-12-15,10.083,10.102,9.752,9.886,297140,0
2005-12-16,9.862,10.196,9.803,10.11,573719,0
2005-12-19,10.188,10.196,9.782,9.913,310199,0
2005-12-20,9.826,10.024,9.826,9.964,212980,0
2005-12-21,9.922,10,9.665,9.862,196715,0
2005-12-22,9.818,10.259,9.818,10.259,304094,0
2005-12-23,10.304,10.766,10.297,10.648,347740,0
2005-12-27,10.598,10.657,10,10.244,313437,0
2005-12-28,10.18,10.517,10.076,10.489,194105,0
2005-12-29,10.421,10.421,10.172,10.332,206487,0
2005-12-30,10.274,10.489,10.18,10.332,191989,0
2006-01-03,10.274,10.356,10.008,10.039,252412,0
2006-01-04,9.992,10.621,9.992,10.531,283464,0
2006-01-05,10.489,10.877,10.297,10.798,365282,0
2006-01-06,10.729,11.171,10.729,11.075,284299,0
2006-01-09,11.047,11.252,10.936,11.134,224898,0
2006-01-10,11.001,11.089,10.856,10.974,221900,0
2006-01-11,10.941,11.047,10.936,11.01,243165,0
2006-01-12,11.024,11.024,10.766,10.92,156734,0
2006-01-13,10.884,10.989,10.79,10.856,186308,0
2006-01-17,10.832,10.892,10.709,10.803,358897,0
2006-01-18,10.679,10.832,10.621,10.811,130884,0
2006-01-19,10.832,11.237,10.766,11.201,175894,0
2006-01-20,11.252,11.252,10.877,10.936,145888,0
2006-01-23,11.001,11.069,10.701,10.782,113012,0
2006-01-24,10.766,11.347,10.745,11.333,210381,0
2006-01-25,11.281,11.369,10.92,10.98,275268,0
2006-01-26,11.01,11.097,10.974,11.01,188307,0
2006-01-27,11.01,11.163,10.936,11.017,123747,0
2006-01-30,10.989,11.01,10.782,10.856,275586,0
2006-01-31,10.839,10.974,10.575,10.621,334506,0
2006-02-01,10.568,10.628,10.384,10.552,168766,0
2006-02-02,10.472,10.613,10.282,10.598,153582,0
2006-02-03,10.56,10.716,10.398,10.709,126348,0
2006-02-06,10.774,10.811,10.525,10.664,166899,0
2006-02-07,10.584,10.871,10.51,10.811,214297,0
2006-02-08,10.832,11.047,10.798,10.817,418942,0
2006-02-09,10.914,10.914,10.701,10.722,116722,0
2006-02-10,10.745,10.745,10.584,10.685,132222,0
2006-02-13,10.591,10.679,9.752,9.818,527576,0
2006-02-14,9.818,10.45,9.685,10.252,239822,0
2006-02-15,10.839,11.861,10.722,11.532,1477079,0
2006-02-16,11.532,11.928,11.532,11.848,445676,0
2006-02-17,11.861,11.869,11.48,11.567,442950,0
2006-02-21,11.671,12.541,11.502,12.452,892326,0
2006-02-22,12.437,12.835,12.246,12.541,1082081,0
2006-02-23,12.429,12.583,12.4,12.466,317645,0
2006-02-24,12.422,12.723,12.407,12.657,345347,0
2006-02-27,12.673,12.766,12.57,12.591,234183,0
2006-02-28,12.547,12.591,12.311,12.385,173138,0
2006-03-01,12.34,12.508,12.113,12.319,343092,0
2006-03-02,12.347,12.478,12.223,12.478,222381,0
2006-03-03,12.347,12.377,12.231,12.231,200761,0
2006-03-06,12.238,12.377,12.151,12.26,323546,0
2006-03-07,12.231,12.362,12.164,12.269,241545,0
2006-03-08,12.238,12.508,12.199,12.485,258625,0
2006-03-09,12.583,12.967,12.494,12.937,961998,0
2006-03-10,12.973,13.193,12.884,13.193,316224,0
2006-03-13,13.232,13.372,13.208,13.372,411161,0
2006-03-14,13.379,13.591,13.288,13.421,532243,0
2006-03-15,13.386,13.561,13.332,13.495,312602,0
2006-03-16,13.518,13.672,13.445,13.576,346264,0
2006-03-17,13.614,13.672,13.421,13.62,506584,0
2006-03-20,13.569,13.949,13.569,13.789,370839,0
2006-03-21,13.804,13.804,13.069,13.15,513307,0
2006-03-22,13.038,13.561,13.016,13.45,506487,0
2006-03-23,13.457,13.539,13.201,13.429,190767,0
2006-03-24,13.488,13.777,13.349,13.753,224986,0
2006-03-27,13.76,13.777,13.046,13.254,336101,0
2006-03-28,13.15,13.268,12.759,12.829,302395,0
2006-03-29,12.821,13.247,12.508,13.016,806873,0
2006-03-30,13.078,13.193,12.702,12.796,497679,0
2006-03-31,12.862,12.898,12.547,12.759,206888,0
2006-04-03,12.723,13.15,12.71,13.001,518171,0
2006-04-04,12.989,13.628,12.922,13.591,684996,0
2006-04-05,13.635,13.715,13.141,13.421,371422,0
2006-04-06,13.457,13.708,13.379,13.65,325738,0
2006-04-07,13.715,13.715,13.429,13.561,458036,0
2006-04-10,13.614,13.614,13.406,13.569,308642,0
2006-04-11,13.635,13.635,13.054,13.208,420126,0
2006-04-12,13.372,13.372,13.001,13.24,222508,0
2006-04-13,13.223,13.53,13.085,13.386,119736,0
2006-04-17,13.349,13.379,13.001,13.164,121443,0
2006-04-18,13.247,13.504,13.078,13.495,173775,0
2006-04-19,13.553,13.553,13.038,13.372,266985,0
2006-04-20,13.392,13.429,13.001,13.406,200880,0
2006-04-21,13.539,13.635,13.268,13.597,271603,0
2006-04-24,13.635,13.635,13.186,13.288,239478,0
2006-04-25,13.379,13.53,13.157,13.495,270292,0
2006-04-26,13.561,14.871,13.525,14.143,1487935,0
2006-04-27,14.15,14.231,13.715,13.736,532232,0
2006-04-28,13.736,13.972,13.569,13.708,163117,0
2006-05-01,13.614,13.892,13.53,13.76,347056,0
2006-05-02,13.736,14.04,13.722,13.996,341023,0
2006-05-03,14.04,14.04,13.76,13.972,131635,0
2006-05-04,14.018,14.776,14.018,14.599,317975,0
2006-05-05,14.679,14.894,14.333,14.487,349555,0
2006-05-08,14.452,14.811,14.326,14.663,172917,0
2006-05-09,14.663,15.927,14.663,15.046,698883,0
2006-05-10,14.333,14.834,14.053,14.73,710413,0
2006-05-11,14.687,14.687,14.276,14.487,446697,0
2006-05-12,14.503,14.503,14.245,14.333,348643,0
2006-05-15,14.245,14.533,14.199,14.348,400757,0
2006-05-16,14.422,14.663,14.245,14.549,246484,0
2006-05-17,14.437,14.471,13.916,13.981,436772,0
2006-05-18,14.018,14.067,13.708,13.708,368306,0
2006-05-19,13.715,13.872,13.457,13.796,399636,0
2006-05-22,13.736,13.76,13.247,13.437,438833,0
2006-05-23,13.664,14.252,13.65,14.158,571412,0
2006-05-24,14.752,15.548,14.62,15.501,1951337,0
2006-05-25,15.561,15.789,15.245,15.789,1440872,0
2006-05-26,16.532,16.827,15.927,16.709,1879608,0
2006-05-30,16.782,17.188,16.298,16.333,1592921,0
2006-05-31,16.313,16.725,16.313,16.651,945121,0
2006-06-01,16.688,17.048,16.642,17.048,649813,0
2006-06-02,17.208,17.724,17.127,17.384,1004010,0
2006-06-05,17.473,17.664,16.908,16.945,816842,0
2006-06-06,17.055,17.173,16.775,16.938,608363,0
2006-06-07,16.9,18.468,16.9,17.504,1692580,0
2006-06-08,17.591,17.952,16.656,17.466,1395683,0
2006-06-09,17.518,17.859,17.392,17.481,613020,0
2006-06-12,17.652,17.652,16.451,16.451,1126399,0
2006-06-13,16.43,16.488,15.796,16.025,1032648,0
2006-06-14,15.981,16.408,15.555,16.392,768007,0
2006-06-15,16.548,17.106,16.532,17.033,961263,0
2006-06-16,17.033,17.408,17.033,17.376,1193305,0
2006-06-19,17.481,17.606,17.011,17.298,573370,0
2006-06-20,17.298,17.384,17.166,17.269,337911,0
2006-06-21,17.188,18.701,17.127,18.701,1634462,0
2006-06-22,18.799,19.158,18.025,18.468,1309422,0
2006-06-23,18.613,18.974,17.504,18.407,1169560,0
2006-06-26,18.701,18.871,17.968,18.738,865304,0
2006-06-27,18.871,19.149,18.577,18.886,867060,0
2006-06-28,18.995,19.717,18.886,19.358,1040841,0
2006-06-29,19.421,19.918,19.415,19.68,1040408,0
2006-06-30,19.958,20.446,19.847,20.18,2163094,0
2006-07-03,20.417,21.076,20.343,20.997,773867,0
2006-07-05,20.797,20.997,19.739,20.291,860994,0
2006-07-06,20.621,21.1,19.989,20.233,866881,0
2006-07-07,20.3,20.4,19.731,19.783,814123,0
2006-07-10,19.783,19.855,18.708,19.519,1011879,0
2006-07-11,19.341,19.659,18.838,19.554,921891,0
2006-07-12,19.68,20.18,19.429,19.445,662550,0
2006-07-13,19.049,19.189,17.562,17.797,2263650,0
2006-07-14,17.797,18.512,17.496,18.21,1081599,0
2006-07-17,18.041,18.716,17.658,17.982,871028,0
2006-07-18,18.07,18.862,18.07,18.814,784416,0
2006-07-19,18.871,20.44,18.871,20.3,1651742,0
2006-07-20,20.451,20.563,19.577,19.791,1518948,0
2006-07-21,19.791,19.902,19.002,19.247,732734,0
2006-07-24,19.328,20.417,19.298,20.358,922150,0
2006-07-25,20.417,21.291,20.311,20.902,828949,0
2006-07-26,20.91,21.019,19.783,20.034,1129147,0
2006-07-27,20.034,20.607,18.838,18.96,1059784,0
2006-07-28,19.002,19.519,18.381,19.437,966065,0
2006-07-31,19.429,19.775,19.149,19.673,568905,0
2006-08-01,19.607,19.659,18.99,19.204,640818,0
2006-08-02,19.231,19.974,19.231,19.437,520726,0
2006-08-03,19.334,20.166,19.143,19.815,506799,0
2006-08-04,20.055,20.408,19.349,19.695,578504,0
2006-08-07,19.688,19.909,19.218,19.577,438058,0
2006-08-08,19.688,20.092,19.158,19.282,452682,0
2006-08-09,19.519,20.034,19.381,19.673,634543,0
2006-08-10,19.577,20.93,19.158,20.57,1212250,0
2006-08-11,20.585,20.585,19.842,19.842,472371,0
2006-08-14,20.166,21.644,20.166,20.526,1182282,0
2006-08-15,21.1,21.771,20.481,21.653,1361037,0
2006-08-16,16.43,16.613,15.238,15.656,18810324,0
2006-08-17,16.011,16.592,15.827,15.9,4479694,0
2006-08-18,15.827,16.143,15.827,15.988,1416571,0
2006-08-21,15.856,15.9,15.347,15.561,1360223,0
2006-08-22,15.489,15.693,15.482,15.623,750103,0
2006-08-23,15.467,15.717,15.26,15.489,652249,0
2006-08-24,15.615,15.671,15.254,15.296,792088,0
2006-08-25,15.202,15.202,14.223,14.487,1728559,0
2006-08-28,14.437,14.894,14.437,14.679,941468,0
2006-08-29,14.797,14.989,14.703,14.959,671715,0
2006-08-30,14.928,15.238,14.85,14.899,784619,0
2006-08-31,14.894,14.989,14.549,14.591,922142,0
2006-09-01,14.611,14.871,14.562,14.636,477267,0
2006-09-05,14.79,14.79,14.143,14.43,658303,0
2006-09-06,14.333,14.959,14.326,14.899,1113962,0
2006-09-07,14.776,15.084,14.466,14.611,784400,0
2006-09-08,14.606,14.967,14.471,14.525,561139,0
2006-09-11,14.437,14.577,13.856,14.112,516399,0
2006-09-12,14.053,14.471,13.909,14.452,457776,0
2006-09-13,14.503,14.503,14.128,14.34,458615,0
2006-09-14,14.231,14.259,14.004,14.047,468670,0
2006-09-15,14.15,14.466,14.047,14.34,923254,0
2006-09-18,14.259,14.79,14.259,14.687,634035,0
2006-09-19,14.737,14.752,14.075,14.143,843293,0
2006-09-20,14.312,14.525,14.053,14.15,643521,0
2006-09-21,14.105,14.143,13.744,13.777,823627,0
2006-09-22,13.736,13.769,12.805,13.085,1529093,0
2006-09-25,12.973,13.693,12.842,13.511,937118,0
2006-09-26,13.525,13.731,13.215,13.731,763679,0
2006-09-27,13.76,14.363,13.664,14.245,892187,0
2006-09-28,14.239,15.113,14.186,15.046,1220371,0
2006-09-29,15.046,15.134,14.46,14.466,801648,0
2006-10-02,14.384,14.908,14.091,14.166,524167,0
2006-10-03,14.061,14.292,13.928,14.047,728993,0
2006-10-04,13.942,14.711,13.928,14.663,394520,0
2006-10-05,14.724,15.202,14.591,15.202,560701,0
2006-10-06,15.202,15.811,15.054,15.732,1332928,0
2006-10-09,15.762,15.872,15.428,15.526,757802,0
2006-10-10,15.615,15.656,15.157,15.377,1197353,0
2006-10-11,15.26,15.539,15.187,15.356,572891,0
2006-10-12,15.539,15.643,15.245,15.275,509883,0
2006-10-13,15.238,15.414,15.127,15.209,654354,0
2006-10-16,15.26,15.584,15.209,15.393,323671,0
2006-10-17,15.245,15.245,14.908,15.142,490910,0
2006-10-18,15.218,15.393,14.92,14.995,443725,0
2006-10-19,15.063,15.709,15.031,15.671,464775,0
2006-10-20,15.753,15.762,15.231,15.436,465495,0
2006-10-23,15.377,15.623,15.171,15.393,255435,0
2006-10-24,15.377,15.804,15.377,15.444,239639,0
2006-10-25,15.496,15.863,15.453,15.834,307651,0
2006-10-26,15.927,16.37,15.804,16.327,470975,0
2006-10-27,16.327,16.833,16.194,16.408,585201,0
2006-10-30,16.424,16.43,15.981,16.313,343234,0
2006-10-31,16.377,16.753,16.362,16.577,499914,0
2006-11-01,16.472,16.775,15.774,15.789,593102,0
2006-11-02,15.834,16.408,15.709,16.166,394072,0
2006-11-03,16.298,16.561,16.223,16.322,281539,0
2006-11-06,16.451,16.74,16.424,16.701,419104,0
2006-11-07,16.746,17.033,16.532,17.025,450043,0
2006-11-08,17.019,17.245,16.636,17.231,700649,0
2006-11-09,17.473,18.527,17.408,17.961,1178541,0
2006-11-10,17.961,18.42,17.915,18.42,569080,0
2006-11-13,18.527,18.862,18.35,18.754,622494,0
2006-11-14,18.827,18.871,18.224,18.644,890723,0
2006-11-15,22.791,24.541,22.261,23.491,6544272,0
2006-11-16,23.491,24.306,23.319,23.459,1479286,0
2006-11-17,23.063,23.585,22.774,23.504,949375,0
2006-11-20,23.403,24.805,23.395,24.733,1348177,0
2006-11-21,24.733,26.373,24.733,26.373,1446770,0
2006-11-22,26.387,27.159,26.036,26.152,1552381,0
2006-11-24,26.145,26.533,25.903,26.051,396109,0
2006-11-27,25.975,25.975,24.652,24.725,1390819,0
2006-11-28,24.615,25.174,24.504,25.136,680346,0
2006-11-29,25.462,25.887,25.298,25.762,597487,0
2006-11-30,25.887,25.887,25.158,25.29,607982,0
2006-12-01,25.314,25.343,24.541,25.085,737470,0
2006-12-04,25.256,27.327,25.256,26.801,1850194,0
2006-12-05,26.932,26.968,26.234,26.558,701131,0
2006-12-06,26.605,26.878,26.342,26.358,618708,0
2006-12-07,26.432,26.558,26.044,26.051,429815,0
2006-12-08,25.931,26.878,25.806,26.637,434468,0
2006-12-11,26.724,26.777,25.54,25.798,1155757,0
2006-12-12,26.932,27.151,25.997,26.292,2148701,0
2006-12-13,26.564,26.755,25.867,26.078,823795,0
2006-12-14,26.211,27.999,26.152,27.587,1598637,0
2006-12-15,27.836,27.88,26.821,26.821,1546760,0
2006-12-18,27.189,27.578,26.49,26.594,801285,0
2006-12-19,26.564,26.696,25.903,26.13,766625,0
2006-12-20,26.108,27.065,26.1,26.218,534727,0
2006-12-21,26.269,26.424,25.275,25.446,747949,0
2006-12-22,25.54,25.54,24.864,25.264,569953,0
2006-12-26,25.211,25.749,25.166,25.556,368928,0
2006-12-27,25.653,26.285,25.616,26.24,326982,0
2006-12-28,26.24,26.24,25.749,25.96,391793,0
2006-12-29,26.012,26.175,25.512,25.762,516621,0
2007-01-03,25.952,25.96,24.63,25.109,1101339,0
2007-01-04,25.027,25.027,24.19,24.725,738993,0
2007-01-05,24.498,24.658,24.231,24.402,708108,0
2007-01-08,24.46,24.93,24.394,24.805,775535,0
2007-01-09,24.871,24.989,24.144,24.483,615990,0
2007-01-10,24.468,24.615,23.996,24.52,948796,0
2007-01-11,24.527,25.653,23.988,25.483,1174378,0
2007-01-12,25.578,26.145,25.518,26.036,867702,0
2007-01-16,26.078,26.1,25.218,25.518,724834,0
2007-01-17,25.43,25.518,24.828,25.204,858469,0
2007-01-18,25.043,25.158,24.1,24.217,608337,0
2007-01-19,24.144,24.27,23.863,24.078,640496,0
2007-01-22,24.049,24.063,23.21,23.504,695914,0
2007-01-23,23.299,24.541,23.299,24.416,985260,0
2007-01-24,24.468,25.415,24.468,25.351,667840,0
2007-01-25,25.4,25.476,24.337,24.638,1344153,0
2007-01-26,24.652,24.903,23.98,24.409,481340,0
2007-01-29,24.299,24.679,24.071,24.563,454513,0
2007-01-30,24.599,24.599,23.835,23.946,643359,0
2007-01-31,24.013,24.491,23.491,24.168,882550,0
2007-02-01,24.285,24.402,23.739,24.078,676349,0
2007-02-02,24.19,24.599,23.96,24.1,565357,0
2007-02-05,24.02,24.871,23.556,24.599,667388,0
2007-02-06,24.805,25.762,24.738,25.653,1128833,0
2007-02-07,25.777,26.358,25.548,26.091,823566,0
2007-02-08,26.091,26.505,25.702,26.138,554928,0
2007-02-09,26.175,26.218,25.446,25.586,732510,0
2007-02-12,26.218,27.615,25.903,27.109,1690080,0
2007-02-13,27.261,27.261,26.496,26.628,1216009,0
2007-02-14,20.166,21.285,19.747,21.034,15397115,0
2007-02-15,21.166,21.172,20.275,20.496,3511082,0
2007-02-16,20.451,20.836,20.307,20.724,1989255,0
2007-02-20,20.702,20.762,20.392,20.526,1965943,0
2007-02-21,20.466,20.811,20.364,20.598,1255447,0
2007-02-22,20.673,20.863,20.489,20.489,1381531,0
2007-02-23,20.512,20.512,19.468,19.828,2228196,0
2007-02-26,19.842,20.084,19.538,19.673,1411701,0
2007-02-27,19.468,19.468,18.871,19.01,1739423,0
2007-02-28,18.981,19.017,18.255,18.644,2231110,0
2007-03-01,18.445,18.562,17.724,18.271,1764188,0
2007-03-02,18.21,18.591,18.173,18.294,1531216,0
2007-03-05,18.025,18.21,17.04,17.077,2242696,0
2007-03-06,17.349,17.628,17.084,17.451,2163590,0
2007-03-07,17.637,18.164,17.583,17.792,2178386,0
2007-03-08,18.231,18.29,17.349,17.384,1818377,0
2007-03-09,17.512,17.694,17.371,17.694,1223094,0
2007-03-12,17.583,17.835,17.357,17.644,1166593,0
2007-03-13,17.518,17.745,17.033,17.142,985975,0
2007-03-14,17.048,17.253,16.629,17.106,970934,0
2007-03-15,17.062,17.4,16.958,17.166,751142,0
2007-03-16,17.159,17.238,16.759,17.106,950066,0
2007-03-19,17.224,17.29,17.127,17.195,742500,0
2007-03-20,17.159,17.202,16.892,17.062,544758,0
2007-03-21,17.195,18.445,17.195,18.202,1869655,0
2007-03-22,18.302,18.96,18.246,18.547,1991473,0
2007-03-23,18.504,18.871,18.504,18.806,848029,0
2007-03-26,18.806,19.01,18.652,18.878,1223201,0
2007-03-27,18.783,18.931,18.294,18.35,730187,0
2007-03-28,18.357,18.652,18.311,18.459,962759,0
2007-03-29,18.687,18.968,18.413,18.814,924932,0
2007-03-30,18.792,19.224,18.68,19.181,886364,0
2007-04-02,19.204,19.421,19.049,19.349,957389,0
2007-04-03,19.399,19.538,19.29,19.392,1021774,0
2007-04-04,19.399,19.695,19.364,19.577,1138070,0
2007-04-05,19.607,19.659,19.453,19.512,946600,0
2007-04-09,15.656,15.872,15.113,15.475,8924262,0
2007-04-10,15.444,15.959,15.312,15.796,2940892,0
2007-04-11,15.872,16.246,15.561,16.085,2456819,0
2007-04-12,16.143,16.43,15.988,16.424,1189966,0
2007-04-13,16.348,16.746,16.23,16.62,1689605,0
2007-04-16,16.725,17.077,16.577,17.025,947163,0
2007-04-17,17.011,17.173,16.813,16.981,951886,0
2007-04-18,16.878,17.069,16.577,16.849,916543,0
2007-04-19,16.767,17.31,16.577,16.958,1007478,0
2007-04-20,17.216,17.334,17.011,17.305,694878,0
2007-04-23,17.365,17.541,17.127,17.166,605593,0
2007-04-24,17.166,17.31,16.827,16.931,563552,0
2007-04-25,17.048,17.077,16.451,16.775,1064123,0
2007-04-26,16.767,17.173,16.561,17.114,865862,0
2007-04-27,17.011,17.084,16.688,16.725,819470,0
2007-04-30,16.688,16.688,15.907,15.92,1334665,0
2007-05-01,15.973,16.238,15.42,15.664,1510435,0
2007-05-02,15.598,15.9,15.598,15.762,1250370,0
2007-05-03,15.701,15.701,15.384,15.517,1324589,0
2007-05-04,15.46,15.895,15.46,15.863,923710,0
2007-05-07,15.872,16.166,15.656,15.725,634166,0
2007-05-08,15.615,15.615,15.414,15.517,641345,0
2007-05-09,15.428,15.753,15.42,15.664,496680,0
2007-05-10,15.509,15.709,15.275,15.42,1075471,0
2007-05-11,15.591,15.693,15.238,15.584,899889,0
2007-05-14,15.539,15.774,15.356,15.407,596372,0
2007-05-15,15.384,15.863,15.384,15.664,942468,0
2007-05-16,15.774,15.774,15.414,15.623,518082,0
2007-05-17,15.615,15.656,15.304,15.371,635473,0
2007-05-18,15.444,16.112,15.063,16.033,959138,0
2007-05-21,16.105,16.74,16.041,16.408,1214839,0
2007-05-22,16.642,17.019,16.629,16.9,1006808,0
2007-05-23,16.885,17.473,16.878,17.069,1385977,0
2007-05-24,17.025,17.365,16.606,16.709,961748,0
2007-05-25,16.709,17.166,16.651,17.114,572744,0
2007-05-29,17.224,17.968,17.224,17.569,1391440,0
2007-05-30,18.701,19.085,16.931,17.188,3980670,0
2007-05-31,17.392,17.392,16.606,16.746,1915755,0
2007-06-01,16.746,16.951,16.48,16.679,1124925,0
2007-06-04,16.74,16.74,16.29,16.46,893615,0
2007-06-05,16.4,16.656,16.166,16.306,1062979,0
2007-06-06,16.135,16.223,15.863,16.207,678055,0
2007-06-07,16.099,16.238,15.561,15.753,1016820,0
2007-06-08,15.92,15.965,15.377,15.475,1242848,0
2007-06-11,15.321,15.363,14.687,14.967,1968901,0
2007-06-12,14.834,15.016,14.37,14.494,1268600,0
2007-06-13,14.533,14.687,14.377,14.562,890168,0
2007-06-14,14.628,14.776,14.509,14.752,689172,0
2007-06-15,14.981,15.335,14.583,14.636,1250892,0
2007-06-18,14.711,14.752,14.562,14.611,537557,0
2007-06-19,14.656,14.885,14.599,14.85,1159703,0
2007-06-20,14.862,15.363,14.695,14.759,945172,0
2007-06-21,14.717,15.046,14.62,14.914,823531,0
2007-06-22,14.914,15.121,14.687,14.842,1876550,0
2007-06-25,14.737,14.79,14.348,14.577,1190780,0
2007-06-26,14.611,14.73,14.239,14.392,773383,0
2007-06-27,14.384,14.649,14.259,14.62,615453,0
2007-06-28,14.591,15.157,14.591,14.862,1035286,0
2007-06-29,14.885,15.304,14.857,15.016,1617184,0
2007-07-02,15.1,15.1,14.679,15.004,839775,0
2007-07-03,14.92,15.444,14.894,15.18,498084,0
2007-07-05,15.157,15.407,14.818,14.894,540623,0
2007-07-06,14.928,15.561,14.914,15.489,777206,0
2007-07-09,15.531,15.762,15.287,15.701,742236,0
2007-07-10,15.739,15.739,15.42,15.496,686322,0
2007-07-11,15.475,16.392,15.475,16.189,1266427,0
2007-07-12,16.246,16.555,16.246,16.465,922401,0
2007-07-13,16.636,16.863,16.306,16.353,829186,0
2007-07-16,16.813,17.033,16.606,16.924,1036483,0
2007-07-17,17.127,17.224,16.732,16.813,692955,0
2007-07-18,16.767,16.782,16.322,16.438,1109089,0
2007-07-19,16.62,17.062,16.283,16.656,1652174,0
2007-07-20,16.62,16.753,16.348,16.555,788871,0
2007-07-23,16.688,16.973,16.385,16.451,661985,0
2007-07-24,16.327,16.524,15.863,15.927,719078,0
2007-07-25,15.973,16.077,15.555,15.915,937470,0
2007-07-26,15.635,15.732,15.231,15.561,1001925,0
2007-07-27,15.46,15.531,15.1,15.127,650214,0
2007-07-30,15.127,15.335,14.826,15.26,545742,0
2007-07-31,15.342,15.561,14.857,14.862,443870,0
2007-08-01,14.818,15.224,14.591,15.164,627469,0
2007-08-02,15.26,15.591,14.928,15.356,715251,0
2007-08-03,15.342,15.709,15.157,15.275,723000,0
2007-08-06,15.275,16.003,14.744,15.88,818530,0
2007-08-07,15.82,17.613,15.746,17.473,1439317,0
2007-08-08,17.466,19.01,17.408,18.504,2894537,0
2007-08-09,18.504,20.055,18.246,19.505,3656808,0
2007-08-10,18.946,19.71,17.819,18.239,1940918,0
2007-08-13,18.357,19.119,17.578,18.334,762687,0
2007-08-14,18.768,18.871,17.077,17.334,885829,0
2007-08-15,18.518,18.518,17.216,17.4,1146611,0
2007-08-16,17.269,17.739,16.827,17.569,1266556,0
2007-08-17,18.187,18.687,17.216,17.424,847006,0
2007-08-20,17.488,18.35,17.488,18.122,716625,0
2007-08-21,18.436,18.666,18.164,18.395,639606,0
2007-08-22,18.585,18.871,18.534,18.76,515754,0
2007-08-23,18.871,18.871,18.173,18.568,375163,0
2007-08-24,18.54,18.835,18.239,18.694,255919,0
2007-08-27,18.701,18.862,18.512,18.534,301784,0
2007-08-28,18.445,18.814,18.35,18.512,485129,0
2007-08-29,18.694,19.158,18.407,19.143,525968,0
2007-08-30,18.871,19.392,18.54,18.73,413594,0
2007-08-31,19.04,19.505,18.91,19.224,297543,0
2007-09-04,19.108,20.07,19.017,19.247,683166,0
2007-09-05,19.231,20.166,19.231,19.958,543263,0
2007-09-06,19.761,20.107,19.577,19.902,295617,0
2007-09-07,19.621,19.621,18.776,19.085,439374,0
2007-09-10,19.085,19.547,18.73,19.064,303954,0
2007-09-11,19.181,19.659,19.108,19.358,282922,0
2007-09-12,19.298,19.835,19.231,19.577,751156,0
2007-09-13,19.688,20.003,19.313,19.387,367607,0
2007-09-14,19.554,19.902,19.24,19.505,381143,0
2007-09-17,19.328,19.635,19.224,19.328,224951,0
2007-09-18,19.392,19.571,18.878,19.406,560280,0
2007-09-19,19.482,20.311,19.482,20.21,634030,0
2007-09-20,19.989,20.092,19.415,19.547,501664,0
2007-09-21,19.731,19.909,19.468,19.577,668961,0
2007-09-24,19.577,20.062,19.328,19.341,281539,0
2007-09-25,19.181,19.482,19.172,19.254,399260,0
2007-09-26,19.328,19.562,18.99,19.231,660407,0
2007-09-27,19.24,19.643,19.064,19.399,364213,0
2007-09-28,19.46,19.538,19.002,19.024,285272,0
2007-10-01,18.946,19.747,18.91,19.739,680169,0
2007-10-02,20.275,20.96,20.129,20.474,770101,0
2007-10-03,20.326,22.475,20.326,22.439,1760007,0
2007-10-04,21.983,22.092,21.232,21.783,1047559,0
2007-10-05,21.9,22.627,21.748,22.293,500356,0
2007-10-08,21.967,22.293,21.496,21.79,495493,0
2007-10-09,21.811,22.107,21.571,21.952,259391,0
2007-10-10,21.895,22.136,21.469,21.598,599066,0
2007-10-11,21.474,21.703,20.762,21.159,494884,0
2007-10-12,21.144,21.327,20.967,21.159,221104,0
2007-10-15,20.96,21.658,20.952,21.159,429224,0
2007-10-16,21.062,21.356,20.652,20.724,454804,0
2007-10-17,20.797,21.172,20.446,20.665,503530,0
2007-10-18,20.446,20.446,19.958,20.151,738337,0
2007-10-19,20.173,20.203,19.321,19.321,646606,0
2007-10-22,19.158,19.68,18.914,19.46,658818,0
2007-10-23,19.695,19.806,19.282,19.665,531749,0
2007-10-24,19.475,19.577,18.931,19.468,683748,0
2007-10-25,19.415,19.586,19.07,19.247,441649,0
2007-10-26,19.437,19.799,19.266,19.731,514534,0
2007-10-29,19.725,20.637,19.725,20.275,465526,0
2007-10-30,20.225,20.621,20.136,20.37,364243,0
2007-10-31,20.431,21.026,20.275,20.852,477205,0
2007-11-01,20.57,20.82,19.453,19.577,698986,0
2007-11-02,19.739,19.806,19.247,19.526,420585,0
2007-11-05,19.266,19.49,19.07,19.181,333013,0
2007-11-06,19.196,19.925,19.108,19.879,486985,0
2007-11-07,19.629,20.055,19.532,19.835,501163,0
2007-11-08,20.047,20.275,19.651,20.143,525917,0
2007-11-09,19.835,19.925,19.313,19.49,396616,0
2007-11-12,19.429,19.747,18.946,19.085,346710,0
2007-11-13,20.275,20.343,19.298,19.974,901795,0
2007-11-14,15.539,15.863,13.812,13.909,5601903,0
2007-11-15,14.199,14.628,13.916,14.032,2016293,0
2007-11-16,14.174,14.711,13.981,14.628,1371794,0
2007-11-19,14.541,15.011,14.333,14.759,975814,0
2007-11-20,14.752,15.1,14.62,14.92,1398034,0
2007-11-21,14.871,14.92,14.223,14.348,918426,0
2007-11-23,14.541,14.908,14.46,14.776,360368,0
2007-11-26,14.776,15.517,14.776,15.287,838391,0
2007-11-27,15.363,15.701,15.031,15.171,798722,0
2007-11-28,15.282,15.973,15.282,15.827,724586,0
2007-11-29,15.959,16.472,15.936,16.135,579189,0
2007-11-30,16.4,16.48,16.118,16.313,490567,0
2007-12-03,16.127,16.261,15.907,16.011,723676,0
2007-12-04,16.011,16.189,15.664,15.811,457923,0
2007-12-05,16.238,16.238,15.762,16.127,331949,0
2007-12-06,16.127,16.694,15.834,16.672,197494,0
2007-12-07,16.688,16.746,16.438,16.584,461745,0
2007-12-10,16.606,16.9,16.606,16.892,493516,0
2007-12-11,16.988,17.069,16.047,16.099,425201,0
2007-12-12,16.51,16.732,15.65,15.746,637024,0
2007-12-13,15.629,15.796,15.194,15.774,470168,0
2007-12-14,15.656,15.827,15.371,15.371,387532,0
2007-12-17,15.287,15.444,14.717,14.717,442709,0
2007-12-18,14.857,15.839,14.599,15.746,944390,0
2007-12-19,15.746,16.246,15.709,15.834,508033,0
2007-12-20,16.158,16.158,15.781,16.112,344181,0
2007-12-21,16.4,16.945,16.29,16.892,776669,0
2007-12-24,17.055,17.216,16.37,16.878,301237,0
2007-12-26,16.651,17.357,16.577,17.025,304068,0
2007-12-27,17.055,17.245,16.298,16.298,243093,0
2007-12-28,16.629,16.629,16.181,16.577,363415,0
2007-12-31,16.348,16.46,15.623,15.774,589372,0
2008-01-02,15.811,16.018,15.656,15.678,438159,0
2008-01-03,15.709,16.018,15.664,15.739,372566,0
2008-01-04,15.555,15.629,14.989,15.107,446016,0
2008-01-07,15.275,15.762,15.142,15.496,439092,0
2008-01-08,15.539,15.943,15.384,15.393,509252,0
2008-01-09,15.414,15.847,15.26,15.796,514131,0
2008-01-10,15.615,15.943,15.321,15.872,631699,0
2008-01-11,16.15,16.15,15.482,15.569,619001,0
2008-01-14,15.671,15.693,15.238,15.371,580388,0
2008-01-15,15.127,15.444,14.914,14.944,494137,0
2008-01-16,14.877,14.995,14.143,14.363,743308,0
2008-01-17,14.525,14.737,13.872,13.965,563508,0
2008-01-18,13.924,14.628,13.406,13.591,793403,0
2008-01-22,13.054,13.518,12.723,13.296,839218,0
2008-01-23,13.008,13.518,12.735,13.437,703487,0
2008-01-24,13.525,13.785,12.967,13.054,817950,0
2008-01-25,13.279,13.65,13.215,13.392,471447,0
2008-01-28,13.614,13.614,13.304,13.511,593028,0
2008-01-29,13.597,14.199,13.357,14.084,620904,0
2008-01-30,14.018,14.312,13.981,13.989,452449,0
2008-01-31,13.804,14.46,13.785,14.326,436473,0
2008-02-01,14.408,14.679,14.215,14.525,409341,0
2008-02-04,14.46,14.656,14.061,14.112,414783,0
2008-02-05,13.996,14.091,13.635,13.664,403334,0
2008-02-06,13.804,13.942,13.365,13.457,250561,0
2008-02-07,13.288,13.635,13.288,13.553,344453,0
2008-02-08,13.547,13.839,13.304,13.53,553742,0
2008-02-11,13.569,13.722,13.178,13.34,695704,0
2008-02-12,13.457,13.824,13.386,13.62,627884,0
2008-02-13,12.723,13.078,11.552,12.26,4374500,0
2008-02-14,12.4,12.444,11.781,11.854,1650945,0
2008-02-15,11.781,12.303,11.781,12.039,832925,0
2008-02-19,12.269,12.65,12.151,12.311,692407,0
2008-02-20,12.223,12.311,11.9,12.081,668970,0
2008-02-21,12.193,12.517,11.951,12.121,613015,0
2008-02-22,12.113,12.26,11.752,12.046,590388,0
2008-02-25,12.075,12.288,11.861,12.246,588017,0
2008-02-26,12.143,12.478,12.136,12.215,308784,0
2008-02-27,12.113,12.494,12.009,12.34,1032275,0
2008-02-28,12.26,12.65,12.032,12.223,569937,0
2008-02-29,12.185,12.269,11.951,12.081,420618,0
2008-03-03,11.981,11.989,11.069,11.394,1056324,0
2008-03-04,11.193,11.385,11.047,11.224,837727,0
2008-03-05,11.252,11.951,11.106,11.789,982188,0
2008-03-06,11.744,11.9,11.289,11.326,435379,0
2008-03-07,11.193,11.495,11.114,11.193,337580,0
2008-03-10,11.252,11.252,10.575,10.863,468645,0
2008-03-11,11.193,11.193,10.613,10.974,518231,0
2008-03-12,11.06,11.525,11.054,11.106,552932,0
2008-03-13,10.974,11.038,10.729,10.907,616795,0
2008-03-14,10.974,11.024,10.436,10.591,645043,0
2008-03-17,10.312,10.632,10.221,10.312,278483,0
2008-03-18,10.531,11.069,10.445,11.017,374470,0
2008-03-19,11.217,11.435,10.907,10.914,404375,0
2008-03-20,11.024,11.641,10.95,11.629,935266,0
2008-03-24,11.709,12.164,11.582,12.032,408423,0
2008-03-25,12.061,12.164,11.686,11.884,283998,0
2008-03-26,11.834,12.001,11.649,11.942,196101,0
2008-03-27,12.009,12.089,11.716,11.804,484448,0
2008-03-28,11.811,12.303,11.671,12.207,410867,0
2008-03-31,12.207,12.634,12.039,12.517,581930,0
2008-04-01,12.752,13.273,12.626,13.201,729508,0
2008-04-02,13.208,13.208,12.913,13.062,652394,0
2008-04-03,12.937,13.038,12.533,12.884,438325,0
2008-04-04,13.208,13.949,13.099,13.642,1062931,0
2008-04-07,13.812,14.207,13.785,14.15,923032,0
2008-04-08,14.091,14.312,13.817,13.989,580536,0
2008-04-09,14.053,14.252,13.223,13.349,645452,0
2008-04-10,13.318,13.885,13.254,13.642,388624,0
2008-04-11,13.511,13.642,13.128,13.171,197244,0
2008-04-14,13.112,13.186,12.892,12.981,256250,0
2008-04-15,13.078,13.141,12.673,12.842,390650,0
2008-04-16,12.989,13.642,12.952,13.62,421907,0
2008-04-17,13.24,13.635,13.24,13.437,220535,0
2008-04-18,13.657,13.789,13.457,13.62,258123,0
2008-04-21,13.561,13.605,13.372,13.488,243318,0
2008-04-22,13.45,13.45,12.952,13.208,287550,0
2008-04-23,10.531,10.552,9.699,10.047,4030117,0
2008-04-24,9.987,10.671,9.952,10.221,1902784,0
2008-04-25,10.221,10.349,9.992,10.34,942825,0
2008-04-28,10.312,10.621,10.312,10.504,710356,0
2008-04-29,10.51,10.56,10.398,10.413,433872,0
2008-04-30,10.48,10.584,10.221,10.34,416311,0
2008-05-01,10.349,11.075,10.332,10.936,464593,0
2008-05-02,11.069,11.075,10.716,10.871,315885,0
2008-05-05,10.782,11.06,10.664,10.839,349116,0
2008-05-06,10.817,11.407,10.803,11.318,588459,0
2008-05-07,11.4,11.4,10.892,10.95,390093,0
2008-05-08,10.967,11.114,10.832,11.047,386893,0
2008-05-09,10.995,11.134,10.877,10.98,324116,0
2008-05-12,10.974,11.804,10.974,11.766,471520,0
2008-05-13,11.759,12.069,11.552,11.915,395002,0
2008-05-14,11.936,12.001,11.744,11.796,239494,0
2008-05-15,11.759,11.759,11.48,11.709,390519,0
2008-05-16,11.789,11.789,11.458,11.663,275313,0
2008-05-19,11.732,12.089,11.671,11.928,408780,0
2008-05-20,11.884,12.017,11.607,11.752,357965,0
2008-05-21,11.804,12.046,11.525,11.641,287285,0
2008-05-22,11.641,11.716,11.289,11.62,488329,0
2008-05-23,11.539,11.677,11.289,11.4,386671,0
2008-05-27,11.394,11.725,11.171,11.567,679073,0
2008-05-28,13.457,14.112,12.688,12.995,3305520,0
2008-05-29,12.913,13.473,12.673,13.215,957947,0
2008-05-30,13.357,14.292,13.349,14.112,1312954,0
2008-06-02,13.989,14.075,13.406,13.53,877998,0
2008-06-03,13.561,14.471,13.457,13.785,789169,0
2008-06-04,13.672,14.018,13.672,13.839,567631,0
2008-06-05,13.848,14.304,13.824,14.207,438842,0
2008-06-06,13.856,14.158,13.45,13.518,433521,0
2008-06-09,13.553,14.112,13.457,13.831,574281,0
2008-06-10,13.785,13.785,13.473,13.635,391419,0
2008-06-11,13.392,13.924,13.392,13.518,265578,0
2008-06-12,13.642,14.318,13.642,13.785,464886,0
2008-06-13,13.949,14.053,13.839,13.972,368946,0
2008-06-16,13.924,14.166,13.872,13.981,291445,0
2008-06-17,13.872,14.004,13.473,13.872,321802,0
2008-06-18,13.804,13.924,13.547,13.785,266566,0
2008-06-19,13.831,13.972,13.591,13.942,463293,0
2008-06-20,13.885,13.885,13.48,13.76,814687,0
2008-06-23,13.817,14.018,13.68,13.916,558581,0
2008-06-24,13.942,14.158,13.68,13.916,599104,0
2008-06-25,14.061,14.908,13.928,14.34,751779,0
2008-06-26,14.135,14.422,13.924,14.231,924235,0
2008-06-27,14.292,14.842,14.231,14.541,1271092,0
2008-06-30,14.517,14.517,13.981,14.098,792144,0
2008-07-01,13.981,14.663,13.981,14.292,674553,0
2008-07-02,14.292,14.422,13.831,13.916,551308,0
2008-07-03,13.924,14.004,13.642,13.804,281271,0
2008-07-07,13.865,14.268,13.865,14.061,441953,0
2008-07-08,14.112,14.525,13.848,14.46,626729,0
2008-07-09,14.487,14.797,14.304,14.503,1022685,0
2008-07-10,14.48,14.517,13.504,13.824,1734872,0
2008-07-11,13.68,13.68,12.995,13.12,1296407,0
2008-07-14,13.247,13.421,12.023,12.075,1322619,0
2008-07-15,11.965,12.252,11.362,11.915,1233132,0
2008-07-16,11.981,12.525,11.915,12.472,820548,0
2008-07-17,12.472,12.744,12.193,12.65,563179,0
2008-07-18,12.65,13.008,12.485,12.65,676379,0
2008-07-21,12.773,12.829,12.164,12.303,775118,0
2008-07-22,12.26,12.26,11.677,12.158,944526,0
2008-07-23,12.177,12.805,12.081,12.773,1074565,0
2008-07-24,12.849,12.96,12.414,12.728,1060840,0
2008-07-25,12.766,12.773,12.485,12.508,635560,0
2008-07-28,12.604,12.626,12.199,12.303,614007,0
2008-07-29,12.327,12.702,12.231,12.673,561972,0
2008-07-30,12.759,12.78,12.459,12.688,573311,0
2008-07-31,12.583,12.849,12.429,12.478,542419,0
2008-08-01,12.525,12.583,12.238,12.555,463344,0
2008-08-04,12.577,12.842,12.121,12.65,1022526,0
2008-08-05,12.829,13.311,12.65,13.273,505448,0
2008-08-06,13.215,13.48,13.062,13.357,636438,0
2008-08-07,13.268,13.817,13.12,13.53,757799,0
2008-08-08,13.495,14.091,13.273,13.279,765277,0
2008-08-11,13.279,13.576,13.223,13.504,463465,0
2008-08-12,13.437,13.437,13.171,13.386,533895,0
2008-08-13,13.332,13.605,13.201,13.325,559145,0
2008-08-14,13.254,13.412,13.141,13.279,348274,0
2008-08-15,13.412,13.511,13.178,13.279,443143,0
2008-08-18,13.398,13.525,12.952,13.193,302265,0
2008-08-19,13.085,13.171,12.906,13.022,333138,0
2008-08-20,13.078,13.357,12.892,13.078,390112,0
2008-08-21,12.96,13.112,12.583,12.759,388986,0
2008-08-22,12.788,13.12,12.766,13.078,284150,0
2008-08-25,12.842,13.164,12.618,12.657,1038166,0
2008-08-26,14.215,14.783,12.223,12.274,5182406,0
2008-08-27,12.472,12.989,12.269,12.842,1595701,0
2008-08-28,12.862,13.078,12.407,12.459,722913,0
2008-08-29,12.444,12.597,12.105,12.252,417063,0
2008-09-02,12.444,12.525,11.362,11.62,1093690,0
2008-09-03,11.663,11.908,11.502,11.552,917672,0
2008-09-04,11.458,11.511,11.237,11.356,667575,0
2008-09-05,11.318,11.552,11.001,11.297,436511,0
2008-09-08,11.495,11.709,11.394,11.655,614054,0
2008-09-09,11.663,12.046,11.567,11.709,789964,0
2008-09-10,11.936,12.009,11.744,11.848,391577,0
2008-09-11,11.716,11.915,11.629,11.752,331569,0
2008-09-12,11.641,11.878,11.333,11.519,395985,0
2008-09-15,11.369,11.649,11.149,11.208,351762,0
2008-09-16,11.171,12.081,11.171,11.884,814665,0
2008-09-17,11.826,12.001,11.097,11.451,696522,0
2008-09-18,11.62,12.723,11.473,12.562,1595431,0
2008-09-19,13.232,13.935,12.759,13.141,1819575,0
2008-09-22,13.001,13.069,12.231,12.246,470461,0
2008-09-23,12.274,12.57,12.017,12.081,469126,0
2008-09-24,12.081,12.231,11.634,11.649,354211,0
2008-09-25,11.693,12.143,11.693,11.796,316361,0
2008-09-26,11.634,12.061,11.502,11.974,299097,0
2008-09-29,11.842,11.842,11.142,11.394,355283,0
2008-09-30,11.428,11.709,11.224,11.649,402674,0
2008-10-01,11.552,11.878,11.303,11.369,354662,0
2008-10-02,11.362,11.385,10.34,10.584,637845,0
2008-10-03,10.671,10.995,10.472,10.472,374247,0
2008-10-06,10.221,10.349,9.0317,10.221,1109146,0
2008-10-07,10.237,10.657,9.692,9.714,972292,0
2008-10-08,9.596,10.265,9.503,9.583,712785,0
2008-10-09,9.752,9.862,8.7814,8.8324,717499,0
2008-10-10,8.6197,9.604,8.097,9.0156,1148998,0
2008-10-13,9.3696,9.831,9.1335,9.635,616629,0
2008-10-14,9.898,9.898,8.3909,8.8548,1039065,0
2008-10-15,8.7374,9.0317,7.825,7.8764,810029,0
2008-10-16,7.9427,8.2736,7.4425,8.2297,932682,0
2008-10-17,7.9575,9.93,7.8469,8.3771,573088,0
2008-10-20,8.5604,8.8759,8.545,8.863,367857,0
2008-10-21,8.7584,9.0821,8.6412,8.8984,540028,0
2008-10-22,8.7732,8.7732,7.5309,7.6853,1295757,0
2008-10-23,7.7293,7.7293,6.8396,7.0087,983568,0
2008-10-24,6.354,6.9645,6.3026,6.5011,699748,0
2008-10-27,6.5601,6.8396,6.4277,6.6191,567628,0
2008-10-28,6.7511,7.0821,6.5306,7.0672,523076,0
2008-10-29,7.1559,7.2514,6.8836,7.0455,810669,0
2008-10-30,7.2662,7.5087,7.0821,7.3689,355313,0
2008-10-31,7.3767,7.472,6.81,6.9645,865781,0
2008-11-03,6.9941,7.2737,6.9205,7.0602,1500621,0
2008-11-04,7.185,7.4206,7.1264,7.3838,453415,0
2008-11-05,7.2882,7.472,7.016,7.0748,361095,0
2008-11-06,7.0014,7.1777,6.1189,6.1849,2115740,0
2008-11-07,6.1774,6.4423,6.1774,6.3908,675229,0
2008-11-10,6.4792,6.5011,6.0673,6.2071,516674,0
2008-11-11,6.1631,6.1631,5.4643,5.7289,924419,0
2008-11-12,5.7143,5.7289,5.479,5.5819,639120,0
2008-11-13,5.5451,6.0085,5.1847,5.9422,555097,0
2008-11-14,5.9498,6.0525,5.4715,5.4862,368289,0
2008-11-17,5.4201,5.6482,4.8539,4.8613,843982,0
2008-11-18,4.8613,5.0451,4.4786,4.5891,1239377,0
2008-11-19,4.5817,4.6405,4.5303,4.5597,1397391,0
2008-11-20,4.5303,4.5891,4.4053,4.442,891088,0
2008-11-21,4.523,4.523,3.9788,4.3537,547494,0
2008-11-24,4.4201,4.8834,4.3537,4.729,796489,0
2008-11-25,5.9422,6.0821,5.1405,5.663,1904779,0
2008-11-26,5.5892,6.3908,5.5231,6.3761,775029,0
2008-11-28,6.2954,6.4718,5.9643,6.3689,288337,0
2008-12-01,6.2879,6.4423,5.7362,5.7585,494710,0
2008-12-02,5.9055,6.1774,5.6996,6.1261,433029,0
2008-12-03,6.0011,6.2071,5.6407,6.0011,400044,0
2008-12-04,5.935,6.2659,5.6703,5.7952,267100,0
2008-12-05,5.6996,6.3617,5.6703,6.3319,492673,0
2008-12-08,6.4572,6.5379,6.2215,6.3395,366487,0
2008-12-09,6.3101,6.9645,6.2879,6.4202,404369,0
2008-12-10,6.5011,6.641,6.354,6.4644,218408,0
2008-12-11,6.3984,6.6851,6.1774,6.2659,485737,0
2008-12-12,6.0601,6.3689,6.0307,6.2879,339393,0
2008-12-15,6.3319,6.4938,5.6996,5.7509,323819,0
2008-12-16,5.8686,6.2954,5.7362,6.1554,573698,0
2008-12-17,6.0821,6.7292,6.0601,6.4792,374600,0
2008-12-18,6.4129,6.5379,6.3101,6.4056,424424,0
2008-12-19,6.5526,6.9866,6.2513,6.3761,706701,0
2008-12-22,6.4056,6.5821,6.1482,6.4129,281526,0
2008-12-23,6.4495,6.5897,6.2586,6.3837,345724,0
2008-12-24,6.3761,6.4202,5.9793,6.1189,441378,0
2008-12-26,6.1554,6.2364,5.9793,6.2215,141264,0
2008-12-29,6.1922,6.3319,6.0601,6.2291,417726,0
2008-12-30,6.2071,6.3319,6.0968,6.3175,354368,0
2008-12-31,6.3837,6.8027,6.2879,6.5453,609551,0
2009-01-02,6.5306,6.9499,6.4277,6.8764,237614,0
2009-01-05,6.9278,7.0455,6.7073,6.9645,280744,0
2009-01-06,6.9941,7.4425,6.9866,7.3985,291394,0
2009-01-07,7.3323,7.4425,6.9129,6.9499,515092,0
2009-01-08,6.9499,7.1115,6.9499,7.0529,289446,0
2009-01-09,7.0306,7.1264,6.6335,6.6632,320138,0
2009-01-12,6.6335,6.6999,6.5601,6.641,375684,0
2009-01-13,6.6042,6.8764,6.5306,6.8248,223379,0
2009-01-14,6.7145,6.7439,6.4792,6.5601,554776,0
2009-01-15,6.5749,6.8689,6.4202,6.6042,474387,0
2009-01-16,6.5968,6.8983,6.5158,6.5526,518168,0
2009-01-20,6.5453,6.5968,6.2879,6.2879,494503,0
2009-01-21,6.3469,6.788,6.2879,6.7511,309881,0
2009-01-22,6.6335,6.6335,6.0673,6.1112,247896,0
2009-01-23,6.0085,6.3984,5.9865,6.2806,277503,0
2009-01-26,6.2586,6.3984,6.0233,6.1261,247503,0
2009-01-27,6.1482,6.3617,6.1482,6.3026,260329,0
2009-01-28,6.4202,6.5749,6.354,6.4644,193853,0
2009-01-29,6.3837,6.5674,6.0821,6.1041,169604,0
2009-01-30,6.1411,6.1997,5.9793,6.0307,237200,0
2009-02-02,5.8908,6.1261,5.8686,6.0821,285535,0
2009-02-03,6.1112,6.2364,5.9498,6.1774,234326,0
2009-02-04,6.1997,6.3617,6.0011,6.0601,268345,0
2009-02-05,6.038,6.1774,5.9938,6.0233,337891,0
2009-02-06,6.0821,6.2215,5.9643,6.0451,648659,0
2009-02-09,6.0451,6.2071,5.8908,5.9055,505458,0
2009-02-10,5.8908,6.2291,5.6555,5.8027,554323,0
2009-02-11,5.8614,6.0085,5.8172,5.8836,138330,0
2009-02-12,5.8172,6.0307,5.7585,5.9498,304737,0
2009-02-13,5.9865,6.0673,5.8982,5.9643,175846,0
2009-02-17,5.7731,6.0233,5.7585,5.9202,358864,0
2009-02-18,5.9277,6.1849,5.9055,5.957,464461,0
2009-02-19,6.038,6.1337,5.9202,5.9643,347747,0
2009-02-20,5.8908,6.0011,5.4862,5.5819,394614,0
2009-02-23,5.5892,5.6332,5.3392,5.4568,389276,0
2009-02-24,5.2438,5.2438,4.6112,5.0377,1700240,0
2009-02-25,4.7878,4.8834,4.3097,4.7361,1116125,0
2009-02-26,4.7435,4.8759,4.4568,4.5451,1400475,0
2009-02-27,4.8834,5.0229,4.7142,4.795,919575,0
2009-03-02,4.729,4.795,4.5377,4.5817,600913,0
2009-03-03,4.6259,4.7507,4.3907,4.4568,777955,0
2009-03-04,4.523,4.7361,4.4713,4.5157,598883,0
2009-03-05,4.4348,4.4568,4.2289,4.3022,1222322,0
2009-03-06,4.3097,4.5744,4.2582,4.3756,430454,0
2009-03-09,4.3168,4.3756,4.1333,4.1773,492388,0
2009-03-10,4.2582,4.4639,4.1186,4.4494,429870,0
2009-03-11,4.4568,4.5451,4.295,4.295,553061,0
2009-03-12,4.3685,4.4786,4.1257,4.4568,766537,0
2009-03-13,4.523,4.6773,4.3978,4.5891,495913,0
2009-03-16,4.6037,4.7361,4.5523,4.5965,290913,0
2009-03-17,4.5817,4.8392,4.5597,4.8392,264125,0
2009-03-18,4.6627,5.0229,4.6627,4.8907,447554,0
2009-03-19,4.9938,5.1111,4.9419,5.0158,429563,0
2009-03-20,5.0598,5.104,4.7142,4.729,490639,0
2009-03-23,4.8539,5.0672,4.7142,5.0598,351926,0
2009-03-24,5.0158,5.0158,4.8243,4.8539,310040,0
2009-03-25,4.8907,4.8907,4.5157,4.7803,396232,0
2009-03-26,4.8243,4.9052,4.7361,4.8613,449521,0
2009-03-27,4.7878,5.1553,4.7582,4.795,347472,0
2009-03-30,4.6995,4.8834,4.5965,4.6405,278364,0
2009-03-31,4.7142,4.795,4.5817,4.5817,285598,0
2009-04-01,4.567,4.7215,4.5597,4.6183,382920,0
2009-04-02,4.7142,5.3392,4.7068,5.1553,767006,0
2009-04-03,5.1553,5.6703,5.1333,5.5009,454768,0
2009-04-06,5.4347,5.5158,5.1847,5.3467,370370,0
2009-04-07,5.2953,5.5378,5.1185,5.4129,749822,0
2009-04-08,5.4643,5.6555,5.273,5.4056,554357,0
2009-04-09,5.5305,6.0307,5.4275,6.0307,432193,0
2009-04-13,6.0821,6.0821,5.4275,5.6407,302998,0
2009-04-14,5.5671,5.5671,5.2143,5.3392,512959,0
2009-04-15,5.317,5.5819,5.2364,5.376,428982,0
2009-04-16,5.4347,5.7069,5.2953,5.6849,348001,0
2009-04-17,5.7069,5.8908,5.5892,5.8247,381599,0
2009-04-20,5.6775,5.7657,5.1994,5.3467,290808,0
2009-04-21,5.3098,5.8982,5.3098,5.8982,428637,0
2009-04-22,5.7731,6.0893,5.7362,6.0085,322396,0
2009-04-23,5.9865,6.0893,5.8027,5.9793,542307,0
2009-04-24,6.0085,6.1703,5.9422,6.1041,319480,0
2009-04-27,6.1411,6.2806,5.9055,6.1041,364908,0
2009-04-28,5.9865,6.2879,5.9714,6.0821,282281,0
2009-04-29,6.1261,6.4644,6.1189,6.4277,261000,0
2009-04-30,6.4572,6.5968,6.2879,6.3175,520062,0
2009-05-01,6.3248,6.6115,6.1703,6.2659,300017,0
2009-05-04,6.3469,6.7955,6.2659,6.7659,446048,0
2009-05-05,6.7734,6.9058,6.6778,6.7955,341672,0
2009-05-06,6.8248,6.8468,6.6042,6.6925,449217,0
2009-05-07,6.7439,6.8174,6.0601,6.1041,406098,0
2009-05-08,6.1703,6.5897,6.1261,6.3761,482932,0
2009-05-11,6.5011,6.5087,6.2731,6.4423,227873,0
2009-05-12,6.4938,6.4938,6.1261,6.3175,233959,0
2009-05-13,6.2513,6.2879,5.7069,5.8467,301554,0
2009-05-14,5.8539,6.0673,5.7437,5.8539,319838,0
2009-05-15,5.8836,6.2439,5.8836,6.0085,361901,0
2009-05-18,6.1041,6.1189,5.9129,6.0451,789063,0
2009-05-19,5.9793,6.2215,5.9643,6.0525,315753,0
2009-05-20,6.1189,6.3837,6.1189,6.2879,223650,0
2009-05-21,6.2364,6.2364,5.8247,5.8391,326832,0
2009-05-22,5.8686,5.9793,5.8172,5.8172,183061,0
2009-05-26,5.8319,6.4202,5.7805,6.2879,346389,0
2009-05-27,6.3319,6.3617,6.0085,6.0307,233013,0
2009-05-28,6.0601,6.1261,5.7952,5.8982,233003,0
2009-05-29,5.935,6.0233,5.7289,5.9938,314484,0
2009-06-01,6.2215,6.4644,6.1482,6.4423,649404,0
2009-06-02,5.4495,5.8686,5.332,5.6041,2046905,0
2009-06-03,5.3835,5.4129,4.9128,4.9938,1335845,0
2009-06-04,5.0081,5.126,4.9863,5.104,596451,0
2009-06-05,5.1553,5.2438,5.0672,5.0891,730376,0
2009-06-08,5.0819,5.1994,4.9863,5.1111,532914,0
2009-06-09,5.1553,5.4568,5.1185,5.3541,510871,0
2009-06-10,5.4129,5.4423,5.2438,5.317,499611,0
2009-06-11,5.4568,5.6263,5.3392,5.4347,446213,0
2009-06-12,5.4056,5.4275,5.317,5.4201,164465,0
2009-06-15,5.332,5.332,5.1405,5.1847,400643,0
2009-06-16,5.2067,5.2583,5.104,5.1185,455502,0
2009-06-17,5.1333,5.3906,5.0819,5.3687,352513,0
2009-06-18,5.3614,5.4643,5.3023,5.3245,478393,0
2009-06-19,5.4275,5.5084,5.2583,5.273,329203,0
2009-06-22,5.2583,5.2953,5.0891,5.1405,324453,0
2009-06-23,5.1847,5.1847,4.9863,5.001,306541,0
2009-06-24,5.0451,5.1553,4.9496,5.0451,367279,0
2009-06-25,5.0229,5.2289,5.0229,5.2067,378980,0
2009-06-26,5.1921,5.332,5.0229,5.3245,779561,0
2009-06-29,5.3023,5.3023,5.0303,5.2364,334498,0
2009-06-30,5.2067,5.4056,5.2067,5.3835,453918,0
2009-07-01,5.4129,5.5671,5.2656,5.5378,464381,0
2009-07-02,5.4423,5.5084,5.1994,5.2438,302973,0
2009-07-06,5.2143,5.2364,5.0745,5.1553,247152,0
2009-07-07,5.1405,5.1775,5.0745,5.0819,274968,0
2009-07-08,5.0965,5.1111,4.9348,5.0522,257368,0
2009-07-09,5.0672,5.0672,4.9274,4.9419,242074,0
2009-07-10,4.9274,5.0745,4.8907,5.0377,177734,0
2009-07-13,5.0522,5.1553,4.8979,5.126,180557,0
2009-07-14,5.1185,5.1626,4.9567,5.1553,138323,0
2009-07-15,5.251,5.3835,5.1553,5.273,484571,0
2009-07-16,5.2656,5.6775,5.2656,5.6041,442955,0
2009-07-17,5.6185,5.7069,5.4862,5.6996,342113,0
2009-07-20,5.7289,5.9055,5.7069,5.7585,203690,0
2009-07-21,5.7731,5.8247,5.6703,5.7731,139316,0
2009-07-22,5.7289,5.8247,5.7289,5.7657,191732,0
2009-07-23,5.7289,6.0085,5.7217,5.9793,433437,0
2009-07-24,5.8908,6.2291,5.8908,6.1189,192299,0
2009-07-27,6.0893,6.1482,5.9422,6.0821,151064,0
2009-07-28,6.0085,6.038,5.8614,5.9865,176881,0
2009-07-29,5.9422,5.9938,5.7805,5.8027,136845,0
2009-07-30,5.8836,6.0307,5.8686,5.9422,242385,0
2009-07-31,5.8982,5.9498,5.7805,5.8614,180120,0
2009-08-03,5.9277,5.957,5.8172,5.9277,333539,0
2009-08-04,5.9277,6.1337,5.9277,6.038,512962,0
2009-08-05,6.0601,6.0968,5.8391,5.8908,155278,0
2009-08-06,5.9277,5.9714,5.8467,5.8686,158291,0
2009-08-07,5.957,6.1189,5.8982,6.0821,408071,0
2009-08-10,6.0085,6.2879,6.0085,6.1849,276410,0
2009-08-11,6.1411,6.2806,6.0011,6.1774,311673,0
2009-08-12,6.1849,6.4277,6.1189,6.2954,273779,0
2009-08-13,6.3101,6.4202,6.0601,6.3175,289202,0
2009-08-14,6.3101,6.3101,6.038,6.0821,347430,0
2009-08-17,6.0085,6.0673,5.7585,5.9055,168655,0
2009-08-18,5.935,6.3689,5.7731,6.1703,287951,0
2009-08-19,6.0968,6.2879,6.0601,6.2659,123819,0
2009-08-20,6.2291,6.4277,6.2071,6.4129,343384,0
2009-08-21,6.4938,6.641,6.2731,6.3026,544813,0
2009-08-24,6.3395,6.5897,6.2071,6.2145,503302,0
2009-08-25,5.8686,6.0085,5.6996,5.9277,836923,0
2009-08-26,5.9055,5.9055,5.7657,5.7657,520982,0
2009-08-27,5.7509,5.8539,5.6703,5.7952,320975,0
2009-08-28,5.8467,5.8836,5.6996,5.7362,355710,0
2009-08-31,5.7143,5.7143,5.5965,5.6407,455332,0
2009-09-01,5.6482,5.7362,5.479,5.5009,349355,0
2009-09-02,5.5084,5.5965,5.4129,5.4643,230397,0
2009-09-03,5.4937,5.5746,5.4715,5.5524,152286,0
2009-09-04,5.5599,5.6185,5.5009,5.6041,181029,0
2009-09-08,5.6407,5.6407,5.5084,5.5819,181912,0
2009-09-09,5.5599,5.6041,5.5009,5.5892,207386,0
2009-09-10,5.5746,5.5892,5.4862,5.5599,238638,0
2009-09-11,5.5746,5.5892,5.479,5.4862,240787,0
2009-09-14,5.4643,5.5671,5.4423,5.5599,184212,0
2009-09-15,5.5451,5.7069,5.5451,5.6996,195401,0
2009-09-16,5.7289,5.9055,5.6923,5.8836,216795,0
2009-09-17,5.8836,6.0158,5.7879,5.8172,177857,0
2009-09-18,5.8027,5.8098,5.6185,5.6703,476891,0
2009-09-21,5.5892,5.663,5.5599,5.5819,119002,0
2009-09-22,5.6407,5.6849,5.5599,5.5671,290778,0
2009-09-23,5.5892,5.6703,5.4568,5.5892,451569,0
2009-09-24,5.6263,5.6775,5.5084,5.6263,844375,0
2009-09-25,5.6263,5.7217,5.6114,5.7217,430819,0
2009-09-28,5.7289,6.0968,5.7289,5.9422,286369,0
2009-09-29,5.9643,6.038,5.9422,5.957,92005,0
2009-09-30,5.9643,6.0233,5.9055,5.9938,231381,0
2009-10-01,5.9938,5.9938,5.8172,5.8614,345108,0
2009-10-02,5.8098,5.9129,5.7657,5.8467,255741,0
2009-10-05,5.9129,5.9643,5.8098,5.8686,199787,0
2009-10-06,5.9422,6.0746,5.8098,6.0673,234944,0
2009-10-07,5.9938,6.1189,5.9422,6.038,124679,0
2009-10-08,6.0968,6.2586,5.9643,6.1703,243142,0
2009-10-09,6.1703,6.1997,6.0525,6.1041,203961,0
2009-10-12,6.0893,6.2586,6.0673,6.1261,109862,0
2009-10-13,6.1337,6.1337,5.9793,6.0525,84572,0
2009-10-14,6.1411,6.1997,6.0233,6.1997,165572,0
2009-10-15,6.1482,6.2954,6.1189,6.2879,287364,0
2009-10-16,6.2291,6.2731,6.0968,6.1703,117613,0
2009-10-19,6.2071,6.2513,6.1261,6.2071,138686,0
2009-10-20,6.2364,6.2439,5.9422,5.9793,188637,0
2009-10-21,5.9865,6.0158,5.8761,5.8836,777127,0
2009-10-22,5.8614,5.8836,5.6849,5.7069,828901,0
2009-10-23,5.8098,5.8614,5.5305,5.5451,490445,0
2009-10-26,5.5305,5.6775,5.4275,5.4423,460160,0
2009-10-27,5.4423,5.5746,5.4129,5.4129,326004,0
2009-10-28,5.4201,5.4937,5.1553,5.1553,310942,0
2009-10-29,5.2216,5.3614,5.2216,5.2803,220225,0
2009-10-30,5.2289,5.3467,5.1482,5.2583,312300,0
2009-11-02,5.273,5.4201,5.0303,5.3982,502937,0
2009-11-03,5.3392,5.5892,5.3392,5.5524,314551,0
2009-11-04,5.5746,5.5746,5.3023,5.317,182052,0
2009-11-05,5.3467,5.7289,5.3467,5.7069,370220,0
2009-11-06,5.6407,5.7657,5.5231,5.7143,185643,0
2009-11-09,5.7509,6.0085,5.6923,5.9202,239890,0
2009-11-10,5.9055,5.9422,5.7069,5.8908,251113,0
2009-11-11,5.957,5.957,5.7143,5.8098,116645,0
2009-11-12,5.7805,5.8319,5.5599,5.5746,166254,0
2009-11-13,5.5819,5.6923,5.5671,5.6332,150351,0
2009-11-16,5.6482,5.8027,5.6482,5.8027,151818,0
2009-11-17,5.7731,5.8614,5.7069,5.7731,85880,0
2009-11-18,5.7879,5.8539,5.7069,5.7952,75714,0
2009-11-19,5.7289,5.7509,5.5819,5.6041,138109,0
2009-11-20,5.5599,5.7143,5.5599,5.6407,126361,0
2009-11-23,5.7143,5.8908,5.6703,5.8686,156802,0
2009-11-24,5.4862,6.1261,5.4495,5.8539,639626,0
2009-11-25,5.8908,6.2439,5.8908,6.0158,425556,0
2009-11-27,5.8319,5.9793,5.7731,5.7731,90320,0
2009-11-30,5.7805,5.9202,5.6996,5.9202,276000,0
2009-12-01,5.9865,6.1189,5.9865,6.0821,198522,0
2009-12-02,6.0893,6.2071,6.0673,6.1774,201452,0
2009-12-03,6.1849,6.2731,6.038,6.0451,225028,0
2009-12-04,6.1774,6.2586,6.0821,6.1482,349886,0
2009-12-07,6.1631,6.2071,6.0746,6.1261,212799,0
2009-12-08,6.0968,6.1997,6.0011,6.1774,123044,0
2009-12-09,6.1774,6.2879,6.0746,6.1849,217756,0
2009-12-10,6.1922,6.2879,6.1631,6.2291,145186,0
2009-12-11,6.2659,6.2879,6.2291,6.2806,131498,0
2009-12-14,6.2806,6.2879,6.1997,6.2879,146094,0
2009-12-15,6.2879,6.4202,6.2586,6.2879,173298,0
2009-12-16,6.3026,6.3617,6.1997,6.3469,151677,0
2009-12-17,6.2879,6.2879,6.1849,6.2364,100531,0
2009-12-18,6.3026,6.3395,6.1703,6.2731,738673,0
2009-12-21,6.2879,6.4056,6.1703,6.2879,232391,0
2009-12-22,6.2879,6.5234,6.2879,6.4277,307487,0
2009-12-23,6.4423,6.4423,6.3101,6.3908,206941,0
2009-12-24,6.3837,6.435,6.3837,6.4129,47394,0
2009-12-28,6.3984,6.4718,6.3026,6.3395,99258,0
2009-12-29,6.3319,6.4495,6.2145,6.4423,191096,0
2009-12-30,6.4277,6.4644,6.2586,6.4644,208269,0
2009-12-31,6.4423,6.4865,6.3026,6.435,233122,0
2010-01-04,6.4865,6.6483,6.3617,6.6115,211357,0
2010-01-05,6.5821,6.6115,6.4056,6.4718,188283,0
2010-01-06,6.435,6.4718,6.3395,6.4277,287937,0
2010-01-07,6.4056,6.4792,6.3026,6.4718,154198,0
2010-01-08,6.4718,6.6851,6.4644,6.6851,165790,0
2010-01-11,6.6483,6.6483,6.5087,6.5379,109646,0
2010-01-12,6.2731,6.2879,6.0525,6.1189,496622,0
2010-01-13,6.1554,6.2586,6.0821,6.1849,155263,0
2010-01-14,6.1482,6.2291,6.0893,6.1849,95587,0
2010-01-15,6.2145,6.2364,5.8391,5.8908,400872,0
2010-01-19,5.8908,6.0821,5.8391,5.8836,235120,0
2010-01-20,5.8172,5.8391,5.7289,5.7879,381901,0
2010-01-21,5.8027,5.8686,5.6775,5.8247,338553,0
2010-01-22,5.8027,5.8686,5.6996,5.7143,225369,0
2010-01-25,5.7657,5.7657,5.6407,5.6703,155513,0
2010-01-26,5.6703,5.6849,5.5892,5.6407,199184,0
2010-01-27,5.6114,5.7289,5.5599,5.7069,131482,0
2010-01-28,5.7069,5.7069,5.479,5.5819,211751,0
2010-01-29,5.5819,5.6263,5.4423,5.4568,284775,0
2010-02-01,5.4715,5.5451,5.3467,5.4056,265987,0
2010-02-02,5.4275,5.4423,5.2878,5.3982,272497,0
2010-02-03,5.3835,5.4495,5.2656,5.3687,203446,0
2010-02-04,5.3098,5.332,5.1847,5.1847,262023,0
2010-02-05,5.2143,5.2583,5.0672,5.1553,190317,0
2010-02-08,5.1553,5.1994,5.0598,5.0598,192484,0
2010-02-09,5.1333,5.1847,5.0891,5.1553,237792,0
2010-02-10,5.1405,5.1847,5.0522,5.0819,226466,0
2010-02-11,5.0819,5.1847,5.0303,5.1775,374643,0
2010-02-12,5.1185,5.1775,5.0672,5.1775,369435,0
2010-02-16,5.2067,5.317,5.1775,5.251,192037,0
2010-02-17,5.376,5.5231,5.2067,5.273,222028,0
2010-02-18,5.251,5.3023,5.0745,5.1185,197505,0
2010-02-19,5.1185,5.2364,5.0965,5.1994,449205,0
2010-02-22,5.2289,5.2583,5.1775,5.1994,253928,0
2010-02-23,4.9567,5.1994,4.9348,5.0891,792810,0
2010-02-24,5.1626,5.4937,5.126,5.4715,714999,0
2010-02-25,5.3982,5.4495,5.3023,5.4423,300185,0
2010-02-26,5.4495,5.4495,5.2438,5.2953,360321,0
2010-03-01,5.3023,5.3614,5.2438,5.3467,286530,0
2010-03-02,5.3687,5.4347,5.3614,5.3982,203476,0
2010-03-03,5.4275,5.4495,5.376,5.4347,272329,0
2010-03-04,5.4568,5.4862,5.376,5.4495,200593,0
2010-03-05,5.4568,5.5599,5.4347,5.5524,154918,0
2010-03-08,5.5305,5.5671,5.5231,5.5524,106128,0
2010-03-09,5.5231,5.7362,5.4568,5.6407,321181,0
2010-03-10,5.6407,5.7143,5.5746,5.6263,252272,0
2010-03-11,5.5819,5.6555,5.479,5.5965,276501,0
2010-03-12,5.6407,5.7585,5.6114,5.7509,266826,0
2010-03-15,5.7585,5.7879,5.6996,5.7731,156942,0
2010-03-16,5.7731,5.7952,5.7289,5.7879,127013,0
2010-03-17,5.7879,5.8172,5.6263,5.6482,307319,0
2010-03-18,5.6263,5.6332,5.5158,5.5671,101974,0
2010-03-19,5.5892,5.5892,5.4275,5.5524,319659,0
2010-03-22,5.4862,5.6407,5.4423,5.6185,121105,0
2010-03-23,5.5965,5.6114,5.5009,5.5524,151555,0
2010-03-24,5.5084,5.5305,5.4201,5.4275,138973,0
2010-03-25,5.4937,5.5965,5.332,5.3541,291343,0
2010-03-26,5.3906,5.5599,5.3541,5.4568,175552,0
2010-03-29,5.4495,5.5599,5.3835,5.3982,196676,0
2010-03-30,5.4201,5.4568,5.2583,5.317,141970,0
2010-03-31,5.2878,5.479,5.2878,5.3245,221943,0
2010-04-01,5.3614,5.4129,5.2583,5.3098,102584,0
2010-04-05,5.3467,5.4347,5.317,5.4347,151034,0
2010-04-06,5.4056,5.4495,5.3245,5.3906,137703,0
2010-04-07,5.3982,5.4715,5.3687,5.4201,225030,0
2010-04-08,5.4129,5.4715,5.3835,5.4129,302421,0
2010-04-09,5.4275,5.4275,5.3687,5.3906,138270,0
2010-04-12,5.376,5.4201,5.317,5.4129,225904,0
2010-04-13,5.3835,5.4129,5.3687,5.3835,176298,0
2010-04-14,5.4201,5.6185,5.376,5.6114,589289,0
2010-04-15,5.6185,5.7509,5.5965,5.6114,432979,0
2010-04-16,5.6114,5.7585,5.5746,5.7143,385533,0
2010-04-19,5.6996,5.7657,5.6996,5.7362,332355,0
2010-04-20,5.7509,6.0893,5.7362,6.0085,622969,0
2010-04-21,6.0085,6.0601,6.0011,6.0601,321811,0
2010-04-22,5.9865,6.3026,5.9865,6.3026,250930,0
2010-04-23,6.3248,6.4938,6.2879,6.4495,350528,0
2010-04-26,6.4644,6.4644,6.2879,6.3026,200133,0
2010-04-27,6.2879,6.3101,6.0746,6.1112,321737,0
2010-04-28,6.1554,6.1703,6.0085,6.0085,144704,0
2010-04-29,6.0525,6.2291,5.9938,6.2145,178321,0
2010-04-30,6.1922,6.1922,5.8319,5.8539,483713,0
2010-05-03,5.8614,6.038,5.8391,5.9865,175349,0
2010-05-04,5.8908,5.8908,5.5451,5.5819,380220,0
2010-05-05,5.5305,5.6263,5.4495,5.5965,204081,0
2010-05-06,5.5819,5.6923,5.104,5.6849,359901,0
2010-05-07,5.663,5.9422,5.5378,5.7952,1227015,0
2010-05-10,5.9422,6.0821,5.8686,6.0673,366496,0
2010-05-11,6.0085,6.2071,6.0011,6.0085,259192,0
2010-05-12,6.038,6.1997,5.9714,6.1997,131153,0
2010-05-13,6.1554,6.2659,6.0746,6.1411,143123,0
2010-05-14,6.0746,6.1041,5.8539,5.9793,147963,0
2010-05-17,6.0307,6.1411,5.8836,6.1041,181466,0
2010-05-18,6.1774,6.1774,5.8982,5.9129,173988,0
2010-05-19,5.8982,5.9277,5.6923,5.8247,268968,0
2010-05-20,5.6555,5.7289,5.5965,5.6482,213589,0
2010-05-21,5.5819,5.7509,5.4862,5.6041,303410,0
2010-05-24,5.5819,5.6996,5.5009,5.5892,149433,0
2010-05-25,5.4715,5.7143,5.3467,5.6923,197444,0
2010-05-26,5.7143,5.9277,5.5009,5.5009,261766,0
2010-05-27,5.663,5.9938,5.6263,5.9938,329998,0
2010-05-28,5.9422,6.1189,5.8098,5.8836,377553,0
2010-06-01,5.8539,5.9055,5.5599,5.6482,331459,0
2010-06-02,5.7657,5.9714,5.5965,5.6775,394887,0
2010-06-03,5.8467,5.9865,5.6775,5.7289,485295,0
2010-06-04,5.5819,5.7585,5.4937,5.5084,442962,0
2010-06-07,5.5524,5.5524,5.3687,5.3835,242613,0
2010-06-08,5.4347,5.5378,5.2143,5.3023,290814,0
2010-06-09,5.376,5.376,5.2216,5.3023,198739,0
2010-06-10,5.317,5.5671,5.273,5.5599,329984,0
2010-06-11,5.5009,5.7289,5.376,5.7217,235058,0
2010-06-14,5.7731,5.8686,5.7289,5.8027,337501,0
2010-06-15,5.8761,5.935,5.7731,5.9202,212808,0
2010-06-16,5.8686,5.9422,5.8467,5.9055,139414,0
2010-06-17,5.9202,5.9793,5.7952,5.957,208339,0
2010-06-18,5.9938,6.0158,5.8172,5.8391,651494,0
2010-06-21,5.8982,5.9714,5.5965,5.6555,350714,0
2010-06-22,5.6555,5.7731,5.5231,5.5305,170338,0
2010-06-23,5.5084,5.6041,5.4201,5.5305,126632,0
2010-06-24,5.479,5.5892,5.4275,5.4423,153440,0
2010-06-25,5.479,5.6332,5.2803,5.6263,1904656,0
2010-06-28,5.6041,5.6407,5.4643,5.479,240927,0
2010-06-29,5.3687,5.479,5.2583,5.3467,286759,0
2010-06-30,5.3307,5.4496,5.234,5.2414,321123,0
2010-07-01,5.273,5.376,5.1405,5.332,342982,0
2010-07-02,5.376,5.4201,5.2143,5.376,257271,0
2010-07-06,5.4423,5.4715,5.1553,5.1847,367045,0
2010-07-07,5.2216,5.3614,5.2143,5.3614,276861,0
2010-07-08,5.4129,5.5819,5.3098,5.5671,182487,0
2010-07-09,5.5671,5.6332,5.4937,5.6185,118680,0
2010-07-12,5.6114,5.7143,5.479,5.6041,218847,0
2010-07-13,5.6703,5.8614,5.6703,5.8614,296231,0
2010-07-14,5.8172,5.9714,5.6185,5.9498,486760,0
2010-07-15,5.9277,5.9422,5.7585,5.8761,398432,0
2010-07-16,5.8172,5.8761,5.5819,5.5892,280049,0
2010-07-19,5.5892,5.6703,5.4862,5.6332,97808,0
2010-07-20,5.5524,5.8982,5.4862,5.8761,272515,0
2010-07-21,5.9277,5.9277,5.6775,5.6775,196935,0
2010-07-22,5.7731,5.9277,5.7509,5.9055,311864,0
2010-07-23,5.8686,6.0968,5.8391,6.0746,333399,0
2010-07-26,6.0893,6.1189,5.9277,6.1189,280734,0
2010-07-27,6.1189,6.2586,6.0525,6.0821,465230,0
2010-07-28,6.0525,6.1112,5.8467,5.8761,214834,0
2010-07-29,5.9129,6.0307,5.7952,6.0011,206102,0
2010-07-30,5.8908,6.0085,5.8539,5.957,264879,0
2010-08-02,6.0673,6.1482,5.9277,5.9422,270754,0
2010-08-03,5.9129,6.0158,5.8467,5.8836,135913,0
2010-08-04,5.8982,5.9938,5.8539,5.8908,131477,0
2010-08-05,5.8319,5.8836,5.7879,5.7879,94364,0
2010-08-06,5.7437,5.8319,5.6114,5.7879,152936,0
2010-08-09,5.8391,5.957,5.7657,5.935,182926,0
2010-08-10,5.8467,5.935,5.6482,5.6923,125385,0
2010-08-11,5.5892,5.5892,5.3392,5.3614,241719,0
2010-08-12,5.2878,5.3906,5.2583,5.317,196086,0
2010-08-13,5.317,5.332,5.2143,5.2216,167834,0
2010-08-16,5.1994,5.2803,5.1185,5.2067,177231,0
2010-08-17,5.2803,5.4862,5.251,5.4568,118377,0
2010-08-18,5.4423,5.479,5.3392,5.3614,96483,0
2010-08-19,5.3541,5.3906,5.1111,5.1553,173387,0
2010-08-20,5.1333,5.4129,5.104,5.3835,237409,0
2010-08-23,5.7143,5.9422,5.6263,5.7509,408482,0
2010-08-24,5.8686,6.8396,5.8686,6.7439,1880527,0
2010-08-25,6.6704,6.8027,6.4938,6.7734,1113055,0
2010-08-26,6.8174,7.1338,6.7511,6.832,901931,0
2010-08-27,6.9352,7.2953,6.6778,7.2439,587357,0
2010-08-30,7.2072,7.3468,6.8689,6.8764,472643,0
2010-08-31,6.8615,6.9941,6.7587,6.7734,484903,0
2010-09-01,6.8912,7.0672,6.7587,7.0087,332407,0
2010-09-02,6.9866,7.1115,6.832,7.1115,252694,0
2010-09-03,7.1705,7.2953,7.1115,7.2737,222862,0
2010-09-07,7.2439,7.3103,7.1409,7.2737,206746,0
2010-09-08,7.3029,7.7073,7.2439,7.6412,558744,0
2010-09-09,7.6928,7.8175,7.3767,7.5014,571248,0
2010-09-10,7.5675,7.5675,7.3248,7.4792,479240,0
2010-09-13,7.5383,7.7222,7.4206,7.6853,308712,0
2010-09-14,7.6412,7.7293,7.6118,7.6485,241153,0
2010-09-15,7.6045,7.7809,7.5014,7.7073,402634,0
2010-09-16,7.6705,7.7512,7.4497,7.6045,427431,0
2010-09-17,7.7073,7.7589,7.2882,7.6118,604508,0
2010-09-20,7.6118,7.8399,7.5675,7.7659,668425,0
2010-09-21,7.7222,7.8985,7.5087,7.5087,755189,0
2010-09-22,7.4941,7.5603,7.3767,7.4941,252667,0
2010-09-23,7.4206,7.5897,7.4206,7.5014,256854,0
2010-09-24,7.5383,7.7293,7.5014,7.5529,366479,0
2010-09-27,7.5603,7.6337,7.4206,7.435,239972,0
2010-09-28,7.0748,7.2072,6.8248,6.9499,941398,0
2010-09-29,6.9278,7.0306,6.8396,6.9129,578694,0
2010-09-30,6.9129,7.2737,6.8764,7.2217,737957,0
2010-10-01,7.3029,7.3248,7.1264,7.2514,308754,0
2010-10-04,7.2514,7.2514,7.097,7.185,197867,0
2010-10-05,7.2588,7.5014,7.1777,7.4867,236634,0
2010-10-06,7.4497,7.5383,7.2514,7.2953,260325,0
2010-10-07,7.3689,7.4132,7.2808,7.3767,129244,0
2010-10-08,7.3617,7.5383,7.3323,7.472,291193,0
2010-10-11,7.4867,7.5309,7.3689,7.4057,155239,0
2010-10-12,7.3689,7.5233,7.2439,7.5161,273112,0
2010-10-13,7.5383,7.7809,7.4497,7.7439,247971,0
2010-10-14,7.7883,8.0384,7.7368,7.8764,393041,0
2010-10-15,7.9353,7.9353,7.6783,7.6928,325928,0
2010-10-18,7.7073,8.097,7.6705,8.097,286086,0
2010-10-19,7.95,8.0308,7.6118,7.6485,226819,0
2010-10-20,7.7145,7.7589,7.5455,7.6191,165502,0
2010-10-21,7.6783,7.8469,7.5455,7.7368,194296,0
2010-10-22,7.7809,7.8545,7.6265,7.8399,134898,0
2010-10-25,7.9206,8.0235,7.906,7.9427,160023,0
2010-10-26,7.8764,8.0898,7.8764,7.9722,187456,0
2010-10-27,7.95,8.009,7.8693,7.9722,237663,0
2010-10-28,8.0162,8.0604,7.8545,7.9795,233715,0
2010-10-29,7.9255,8.0666,7.8732,8.0295,128155,0
2010-11-01,8.0531,8.1854,7.9575,8.1193,288482,0
2010-11-02,8.2516,8.3251,8.2072,8.3178,439981,0
2010-11-03,8.3325,8.3771,8.0898,8.3471,187263,0
2010-11-04,8.4282,8.8686,8.362,8.7732,545943,0
2010-11-05,8.7512,8.7888,8.5747,8.6856,384797,0
2010-11-08,8.6338,8.863,8.6044,8.7584,241299,0
2010-11-09,8.8167,9.0081,8.6628,8.7374,378735,0
2010-11-10,8.7732,8.8844,8.5533,8.8548,182801,0
2010-11-11,8.7374,8.7374,8.5387,8.6483,131932,0
2010-11-12,8.545,8.7457,8.3692,8.4059,134874,0
2010-11-15,8.4572,8.6412,8.3539,8.5021,79594,0
2010-11-16,8.4133,8.4133,8.1707,8.2736,166492,0
2010-11-17,8.2808,9.2798,8.2808,9.1711,665121,0
2010-11-18,9.3031,9.4425,9.2077,9.3275,297691,0
2010-11-19,9.3109,9.3755,9.2077,9.3344,150128,0
2010-11-22,9.3031,9.561,9.2222,9.3755,392223,0
2010-11-23,10.016,10.664,9.511,9.518,1498352,0
2010-11-24,9.707,10,9.53,9.987,650537,0
2010-11-26,9.922,10.48,9.922,10.252,236413,0
2010-11-29,10.148,10.29,9.878,10.165,373126,0
2010-11-30,10.016,10.125,9.803,9.913,292090,0
2010-12-01,10.11,10.398,9.952,10.228,377088,0
2010-12-02,10.228,10.613,10.118,10.568,229544,0
2010-12-03,10.495,10.824,10.37,10.753,259451,0
2010-12-06,10.766,11.017,10.745,10.958,290929,0
2010-12-07,11.031,11.318,10.884,11.201,460596,0
2010-12-08,11.208,11.834,11.201,11.686,587922,0
2010-12-09,11.744,11.974,11.634,11.701,422246,0
2010-12-10,11.766,12.061,11.671,11.701,451488,0
2010-12-13,11.532,11.781,11.525,11.591,502598,0
2010-12-14,11.655,11.732,11.559,11.599,300043,0
2010-12-15,11.826,11.878,11.511,11.789,425563,0
2010-12-16,11.804,11.915,11.641,11.842,230895,0
2010-12-17,11.834,11.9,11.511,11.892,338274,0
2010-12-20,11.928,12.444,11.928,12.283,290903,0
2010-12-21,12.385,12.583,12.334,12.508,343205,0
2010-12-22,12.533,12.723,12.193,12.274,239461,0
2010-12-23,12.238,12.303,12.061,12.129,120739,0
2010-12-27,12.136,12.207,12.055,12.136,159923,0
2010-12-28,12.136,12.185,11.981,12.075,213092,0
2010-12-29,12.088,12.127,11.695,11.784,270846,0
2010-12-30,11.733,12.177,11.733,11.792,210482,0
2010-12-31,11.768,11.965,11.708,11.708,137417,0
2011-01-03,11.781,12.143,11.781,12.001,187188,0
2011-01-04,12.089,12.089,11.465,11.511,692858,0
2011-01-05,11.473,11.942,11.407,11.928,301883,0
2011-01-06,11.908,11.965,11.773,11.842,177816,0
2011-01-07,11.9,11.9,11.671,11.842,136866,0
2011-01-10,11.716,12.001,11.532,11.951,202713,0
2011-01-11,11.995,12.143,11.908,12.055,243377,0
2011-01-12,12.193,12.193,12.046,12.143,205896,0
2011-01-13,12.136,12.136,11.995,12.046,269335,0
2011-01-14,12.055,12.246,11.884,12.136,250361,0
2011-01-18,12.136,12.151,11.709,11.759,267437,0
2011-01-19,11.709,11.752,10.936,11.134,627507,0
2011-01-20,11.01,11.179,10.685,11.106,363671,0
2011-01-21,11.106,11.326,11.01,11.128,299374,0
2011-01-24,11.089,11.369,10.856,11.217,223133,0
2011-01-25,11.114,11.281,11.031,11.267,152136,0
2011-01-26,11.318,11.655,11.201,11.532,142940,0
2011-01-27,11.519,11.599,11.333,11.487,116518,0
2011-01-28,11.465,11.567,10.884,10.892,276113,0
2011-01-31,10.923,11.291,10.734,11.228,232584,0
2011-02-01,11.385,11.502,11.229,11.451,243354,0
2011-02-02,11.378,11.599,11.244,11.303,116756,0
2011-02-03,11.297,11.559,11.017,11.525,176923,0
2011-02-04,11.525,11.591,11.261,11.297,111282,0
2011-02-07,11.289,11.629,11.289,11.458,71056,0
2011-02-08,11.407,11.428,11.017,11.289,187868,0
2011-02-09,11.201,11.369,11.106,11.275,148647,0
2011-02-10,11.155,11.629,11.155,11.591,128501,0
2011-02-11,11.532,11.773,11.442,11.725,213268,0
2011-02-14,11.709,11.915,11.709,11.861,146227,0
2011-02-15,11.781,11.928,11.613,11.62,260214,0
2011-02-16,11.525,12.001,11.525,11.928,190933,0
2011-02-18,12.009,12.097,11.819,11.959,196725,0
2011-02-22,10.297,10.384,8.6782,8.7374,2537627,0
2011-02-23,8.936,8.9717,8.0898,8.1413,1155393,0
2011-02-24,8.1339,8.362,7.906,7.9575,737055,0
2011-02-25,8.1559,8.5972,8.0898,8.5604,651654,0
2011-02-28,8.5946,8.6609,8.3418,8.4238,398223,0
2011-03-01,8.4211,8.5021,7.9575,8.0821,358670,0
2011-03-02,8.0821,8.1999,7.8693,8.0455,285592,0
2011-03-03,8.2072,8.3178,8.0384,8.2368,420683,0
2011-03-04,8.2149,8.4133,7.9941,8.3102,257615,0
2011-03-07,8.3251,8.3771,7.8324,7.9648,291398,0
2011-03-08,7.9575,8.3771,7.9353,8.2589,268150,0
2011-03-09,8.1339,8.3539,8.112,8.2589,197204,0
2011-03-10,8.2368,8.2368,7.9133,7.9575,240612,0
2011-03-11,7.9133,7.9868,7.7955,7.906,197777,0
2011-03-14,7.8104,7.9575,7.7222,7.7955,176944,0
2011-03-15,7.4571,7.7589,7.4279,7.6632,370351,0
2011-03-16,7.5822,7.7368,7.4206,7.4792,187317,0
2011-03-17,7.6427,7.7099,7.42,7.4273,262633,0
2011-03-18,7.5455,7.9795,7.5383,7.95,360645,0
2011-03-21,8.1485,8.3692,8.0898,8.2442,201969,0
2011-03-22,8.2368,8.2885,8.0898,8.1632,146089,0
2011-03-23,8.112,8.3771,8.0821,8.1927,224232,0
2011-03-24,8.2664,8.2664,8.0676,8.0676,253668,0
2011-03-25,8.112,8.1632,7.9206,7.9427,344086,0
2011-03-28,7.9868,8.1264,7.9427,8.0016,369821,0
2011-03-29,8.0162,8.1264,7.9795,8.0162,166866,0
2011-03-30,8.0531,8.2221,8.0235,8.0531,177185,0
2011-03-31,8.0085,8.0162,7.8751,7.9065,252043,0
2011-04-01,7.9941,8.097,7.9133,8.075,305238,0
2011-04-04,8.0821,8.1999,8.0235,8.1485,298555,0
2011-04-05,8.1264,8.2808,8.1044,8.112,155195,0
2011-04-06,8.2736,8.2736,8.0308,8.1193,182096,0
2011-04-07,8.1339,8.1339,7.8985,7.8985,225162,0
2011-04-08,7.9648,7.9648,7.7439,7.7659,131857,0
2011-04-11,7.7512,7.9279,7.5897,7.6045,146479,0
2011-04-12,7.5822,7.6265,7.4279,7.575,266495,0
2011-04-13,7.6558,7.6783,7.4057,7.4867,242268,0
2011-04-14,7.4132,7.5822,7.2882,7.5014,298972,0
2011-04-15,7.4647,7.6265,7.3985,7.6118,256929,0
2011-04-18,7.4206,7.5087,7.3767,7.435,168297,0
2011-04-19,7.5014,7.5383,7.3545,7.5014,223206,0
2011-04-20,7.6705,7.9941,7.6558,7.9133,242449,0
2011-04-21,7.95,7.9868,7.6705,7.7145,113916,0
2011-04-25,7.7,7.7735,7.6118,7.7145,144935,0
2011-04-26,7.7368,8.0235,7.7222,7.9206,258656,0
2011-04-27,7.9279,8.0676,7.8175,8.0016,196401,0
2011-04-28,7.9279,8.0162,7.8837,7.9133,189414,0
2011-04-29,7.9611,8.0475,7.8751,7.8832,97117,0
2011-05-02,7.9353,8.0235,7.6337,7.6783,142776,0
2011-05-03,7.6652,7.7472,7.3753,7.5315,154764,0
2011-05-04,7.5014,7.5161,7.3103,7.3175,140272,0
2011-05-05,7.2116,7.5315,7.1746,7.2264,206573,0
2011-05-06,7.3838,7.4279,7.3029,7.3545,153513,0
2011-05-09,7.3468,7.5233,7.2514,7.5014,119781,0
2011-05-10,7.5383,7.803,7.4425,7.7955,179170,0
2011-05-11,7.7395,7.8288,7.3306,7.3677,191928,0
2011-05-12,7.3248,7.4867,7.3029,7.4279,180399,0
2011-05-13,7.4867,7.4867,7.1264,7.1632,174217,0
2011-05-16,7.0602,7.3175,7.0384,7.0455,161406,0
2011-05-17,6.972,7.2295,6.9352,7.119,179928,0
2011-05-18,7.1632,7.2882,7.1338,7.2072,208327,0
2011-05-19,7.2366,7.3468,7.2366,7.2662,236954,0
2011-05-20,7.2712,7.2712,7.1,7.1594,327443,0
2011-05-23,6.9866,7.1338,6.9499,7.0014,119334,0
2011-05-24,7.0748,7.2882,6.9866,7.1042,276535,0
2011-05-25,7.1264,7.5969,7.1042,7.4206,393190,0
2011-05-26,7.3911,7.5233,7.2439,7.5087,173240,0
2011-05-27,7.5611,7.5834,7.3531,7.4273,134571,0
2011-05-31,7.5685,7.9255,7.4943,7.903,472464,0
2011-06-01,9.0016,9.0081,8.2736,8.6338,1730995,0
2011-06-02,8.6909,8.9528,8.3569,8.4087,743530,0
2011-06-03,8.2452,8.2526,7.9625,8.0443,418400,0
2011-06-06,8.0295,8.0666,7.7768,7.7989,271042,0
2011-06-07,7.8585,7.903,7.6506,7.6652,266267,0
2011-06-08,7.6058,7.7171,7.42,7.4792,249836,0
2011-06-09,7.5463,7.5834,7.3975,7.4347,181095,0
2011-06-10,7.3902,7.5166,7.2489,7.3379,164881,0
2011-06-13,7.3604,7.42,7.1746,7.1895,367487,0
2011-06-14,7.3012,7.4127,7.1895,7.2861,507560,0
2011-06-15,7.1746,7.3677,7.1746,7.2489,330359,0
2011-06-16,7.2563,7.4273,7.182,7.2785,447559,0
2011-06-17,7.3454,7.4868,7.2116,7.3233,738364,0
2011-06-20,7.2934,7.4494,7.2489,7.3828,638170,0
2011-06-21,7.4347,7.7693,7.4127,7.7171,439329,0
2011-06-22,7.6799,7.7841,7.5166,7.5389,387983,0
2011-06-23,7.4051,7.7841,7.3379,7.7544,158734,0
2011-06-24,7.8063,7.8063,7.591,7.7023,375320,0
2011-06-27,7.7171,7.8063,7.5834,7.7247,170849,0
2011-06-28,7.7544,7.8585,7.6356,7.7693,179037,0
2011-06-29,7.8288,7.9477,7.7395,7.9105,185314,0
2011-06-30,7.9455,8.0631,7.9144,8.024,203652,0
2011-07-01,7.9922,8.141,7.851,8.1187,214054,0
2011-07-05,8.089,8.3489,7.9552,8.3418,197811,0
2011-07-06,8.3119,8.327,8.1709,8.2155,122503,0
2011-07-07,8.3194,8.453,8.2155,8.2674,137026,0
2011-07-08,8.1114,8.2003,7.9922,8.193,105668,0
2011-07-11,8.0369,8.1336,7.9328,8.0964,132054,0
2011-07-12,8.0592,8.2526,7.9179,8.0369,148134,0
2011-07-13,8.0964,8.2899,7.9477,8.1336,106137,0
2011-07-14,8.1633,8.2155,7.7841,7.8141,104480,0
2011-07-15,7.851,7.8958,7.6949,7.8362,147762,0
2011-07-18,7.7915,7.7915,7.4645,7.6873,158158,0
2011-07-19,7.7693,8.0295,7.6949,7.9999,126078,0
2011-07-20,7.9999,8.0743,7.7544,7.9255,87527,0
2011-07-21,7.9625,8.141,7.8661,8.1114,128232,0
2011-07-22,8.1039,8.1336,7.9552,8.089,87797,0
2011-07-25,7.9477,8.0743,7.8879,7.9625,61372,0
2011-07-26,7.9552,7.9552,7.7841,7.8213,71996,0
2011-07-27,7.7472,7.8063,7.4421,7.4645,185874,0
2011-07-28,7.4273,7.5166,7.3012,7.3753,152053,0
2011-07-29,7.2489,7.4347,7.2041,7.3828,209190,0
2011-08-01,7.5016,7.7915,7.3084,7.7395,289949,0
2011-08-02,7.6949,7.8437,7.4127,7.4273,510897,0
2011-08-03,7.5166,7.6427,7.2041,7.6058,227505,0
2011-08-04,7.4645,7.5238,7.2116,7.2489,306064,0
2011-08-05,7.3828,7.5238,6.9141,7.182,252798,0
2011-08-08,7.0631,7.4569,6.5574,6.5574,364509,0
2011-08-09,6.7804,6.9886,6.1932,6.9886,353096,0
2011-08-10,6.7359,6.8771,6.4683,6.5053,312395,0
2011-08-11,6.7061,6.7655,6.535,6.6838,314947,0
2011-08-12,6.7655,6.7655,6.5053,6.6022,164321,0
2011-08-15,6.788,6.788,6.5649,6.7285,103781,0
2011-08-16,6.5128,6.6689,6.4086,6.4384,237515,0
2011-08-17,6.4683,6.5872,6.3938,6.4534,208307,0
2011-08-18,6.2529,6.2676,6.0147,6.1557,368029,0
2011-08-19,5.9775,6.3494,5.9775,6.2529,233695,0
2011-08-22,6.4683,6.4683,6.2529,6.3938,240581,0
2011-08-23,6.3938,6.8547,5.9477,6.7434,449881,0
2011-08-24,6.6241,6.8699,6.4311,6.6765,338200,0
2011-08-25,6.7434,6.773,6.4236,6.5723,260016,0
2011-08-26,6.4978,6.8547,6.4236,6.773,207142,0
2011-08-29,6.8699,7.2489,6.7434,7.2415,181991,0
2011-08-30,7.1895,7.2861,6.959,7.1374,203851,0
2011-08-31,7.3032,7.3267,7.0525,7.17,227000,0
2011-09-01,7.1521,7.2636,6.8771,7.0258,258636,0
2011-09-02,6.8172,6.9426,6.6918,6.8407,313768,0
2011-09-06,6.5872,6.8177,6.5426,6.6987,204274,0
2011-09-07,6.8323,6.9886,6.8027,6.9663,182654,0
2011-09-08,6.9886,7.0631,6.6838,6.7434,171531,0
2011-09-09,6.6915,6.7136,6.3121,6.4236,223354,0
2011-09-12,6.2824,6.8101,6.1708,6.7954,296950,0
2011-09-13,6.8401,6.9663,6.6318,6.9141,213827,0
2011-09-14,7.0035,7.2193,6.8027,7.0631,137605,0
2011-09-15,7.1594,7.2563,6.9141,7.0406,112673,0
2011-09-16,7.1,7.2193,6.907,7.0705,350972,0
2011-09-19,7.0631,7.1448,6.9141,7.0778,119359,0
2011-09-20,7.0778,7.1968,6.9886,7.0035,166028,0
2011-09-21,6.9367,7.1594,6.8177,6.8995,306288,0
2011-09-22,6.6318,6.8547,6.4012,6.5426,279302,0
2011-09-23,6.5574,6.7506,6.4311,6.6617,167968,0
2011-09-26,6.7359,6.8101,6.5053,6.788,147609,0
2011-09-27,6.9886,7.182,6.7285,6.8473,257357,0
2011-09-28,6.8699,6.9738,6.3494,6.3494,211608,0
2011-09-29,6.3718,6.6915,6.3718,6.6617,160963,0
2011-09-30,6.5116,6.7624,6.355,6.3785,220454,0
2011-10-03,6.3269,6.6765,6.0147,6.0147,245062,0
2011-10-04,5.9701,6.5945,5.9551,6.535,316903,0
2011-10-05,6.5649,6.6915,6.4384,6.6318,151647,0
2011-10-06,6.6318,6.7359,6.5723,6.6915,170277,0
2011-10-07,6.7285,6.7285,6.4086,6.5501,133260,0
2011-10-10,6.7212,6.8995,6.5945,6.8699,156741,0
2011-10-11,6.7804,7.0258,6.7212,6.9886,135483,0
2011-10-12,6.9886,7.167,6.9811,7.1226,178918,0
2011-10-13,7.0111,7.1448,6.9441,7.0631,69331,0
2011-10-14,7.167,7.167,7.018,7.1521,105788,0
2011-10-17,6.8995,7.0705,6.8177,6.8251,151002,0
2011-10-18,6.8699,7.167,6.7061,7.1226,194233,0
2011-10-19,7.0558,7.1078,6.773,6.8699,108370,0
2011-10-20,6.8251,7.0631,6.6838,7.018,142378,0
2011-10-21,7.1521,7.1895,6.8921,7.0778,193783,0
2011-10-24,7.0928,7.3084,7.0558,7.2563,154673,0
2011-10-25,7.1073,7.1933,6.9114,6.9583,146327,0
2011-10-26,7.0852,7.3306,6.8473,7.2934,141984,0
2011-10-27,7.4347,7.9776,7.3828,7.8879,348400,0
2011-10-28,7.8141,7.9776,7.7395,7.8063,146773,0
2011-10-31,7.6087,7.7261,7.4757,7.507,121863,0
2011-11-01,7.2639,7.3816,7.0916,7.162,161713,0
2011-11-02,7.2563,7.3753,7.167,7.3233,123895,0
2011-11-03,7.4519,7.6949,7.1854,7.6557,154039,0
2011-11-04,7.5384,7.6557,7.3893,7.6401,117786,0
2011-11-07,7.6132,7.6132,7.2934,7.5389,116221,0
2011-11-08,7.6058,7.6058,7.2934,7.5685,242437,0
2011-11-09,7.3112,7.4835,7.1152,7.123,201648,0
2011-11-10,7.2796,7.2796,7.0602,7.0838,105018,0
2011-11-11,7.1968,7.3604,7.1968,7.2934,161487,0
2011-11-14,7.2193,7.3306,7.1521,7.2415,115637,0
2011-11-15,7.2193,7.4347,7.1297,7.3902,99547,0
2011-11-16,7.2785,7.5238,7.2563,7.2712,116375,0
2011-11-17,7.2785,7.4127,7.167,7.2785,97817,0
2011-11-18,7.2796,7.4208,7.2404,7.3973,127409,0
2011-11-21,7.2041,7.2712,7.018,7.0558,145392,0
2011-11-22,6.9516,7.0035,6.639,6.788,257266,0
2011-11-23,6.7136,6.788,6.6689,6.6838,167125,0
2011-11-25,6.6371,6.8407,6.5274,6.5351,83295,0
2011-11-28,6.773,6.8995,6.6541,6.8101,196208,0
2011-11-29,6.8027,6.8177,6.5203,6.5723,100291,0
2011-11-30,6.9299,7.0494,6.8339,6.9856,412346,0
2011-12-01,6.9516,7.0852,6.8699,6.8699,137732,0
2011-12-02,7.0289,7.4129,6.8407,7.3344,286477,0
2011-12-05,7.5461,7.5461,7.3187,7.4051,181982,0
2011-12-06,7.7105,7.8832,7.4441,7.5461,127511,0
2011-12-07,7.648,7.765,7.3893,7.6949,135773,0
2011-12-08,7.7185,7.7968,7.5461,7.648,150920,0
2011-12-09,7.648,7.8359,7.5932,7.7891,143213,0
2011-12-12,7.6401,7.7418,7.5461,7.6792,145355,0
2011-12-13,7.7261,7.8126,7.4208,7.4835,112852,0
2011-12-14,7.4051,7.4519,7.2796,7.2875,166285,0
2011-12-15,7.3973,7.4835,7.2561,7.3659,99408,0
2011-12-16,7.4363,7.5774,7.2561,7.4441,568909,0
2011-12-19,7.5306,7.6792,7.3112,7.3344,201782,0
2011-12-20,7.4835,7.8359,7.4835,7.7968,174277,0
2011-12-21,7.7968,7.7968,7.3424,7.7105,167134,0
2011-12-22,7.7968,7.9144,7.6869,7.6949,156717,0
2011-12-23,7.8202,7.8202,7.5461,7.6321,95970,0
2011-12-27,7.6557,7.6949,7.5226,7.6401,87702,0
2011-12-28,7.6401,7.8515,7.5852,7.7576,208264,0
2011-12-29,7.7812,7.8593,7.7261,7.7499,105906,0
2011-12-30,7.7353,7.7752,7.4801,7.4962,206571,0
2012-01-03,7.7499,7.8593,7.6792,7.7185,172884,0
2012-01-04,7.648,7.7499,7.5537,7.6401,77001,0
2012-01-05,7.6009,7.7733,7.5537,7.6636,64852,0
2012-01-06,7.6792,7.6949,7.6009,7.648,117531,0
2012-01-09,7.6869,7.6869,7.5774,7.6009,129312,0
2012-01-10,7.6949,7.8593,7.6087,7.8593,482568,0
2012-01-11,7.8593,7.8593,7.765,7.8515,163239,0
2012-01-12,7.8751,7.9065,7.7576,7.8987,433554,0
2012-01-13,7.7968,7.8359,7.7027,7.7891,349027,0
2012-01-17,7.8515,7.9455,7.6401,7.6949,221217,0
2012-01-18,7.6715,8.0947,7.6401,8.0869,326917,0
2012-01-19,8.1417,8.2276,8.0789,8.1417,169591,0
2012-01-20,8.024,8.3295,7.9611,8.2905,231127,0
2012-01-23,8.2669,8.4549,8.1887,8.2121,166950,0
2012-01-24,7.985,8.3692,7.985,8.3454,285398,0
2012-01-25,8.3374,8.5094,8.1649,8.4627,257060,0
2012-01-26,8.495,8.5802,8.4396,8.5172,268803,0
2012-01-27,8.5488,8.8315,8.4627,8.8158,217875,0
2012-01-30,8.7374,8.7841,8.5649,8.6044,118076,0
2012-01-31,8.6348,8.6829,8.495,8.573,154461,0
2012-02-01,8.6429,8.995,8.6265,8.9331,230038,0
2012-02-02,8.9416,9.0517,8.8073,8.9799,133016,0
2012-02-03,9.0517,9.3559,9.0441,9.2564,160482,0
2012-02-06,9.0517,9.2299,9.0034,9.1363,86327,0
2012-02-07,9.106,9.162,8.9799,9.0971,100276,0
2012-02-08,9.0735,9.2389,8.9416,9.066,82151,0
2012-02-09,9.0735,9.0813,8.8696,9.0592,148900,0
2012-02-10,8.8696,8.9717,8.69,8.7064,165593,0
2012-02-13,8.9247,8.9491,8.776,8.9416,90945,0
2012-02-14,8.9416,8.9416,8.7374,8.8315,109978,0
2012-02-15,8.9089,8.9089,8.5649,8.6124,102368,0
2012-02-16,8.6429,8.9491,8.6265,8.9491,118816,0
2012-02-17,8.9717,8.9717,8.7521,8.8315,125054,0
2012-02-21,8.0869,8.2982,7.7027,7.7105,369975,0
2012-02-22,7.7261,7.8282,7.1073,7.2014,571614,0
2012-02-23,7.2014,7.2014,6.9975,7.17,294876,0
2012-02-24,7.1933,7.2875,7.1542,7.2481,177141,0
2012-02-27,7.162,7.2875,7.1542,7.2481,178677,0
2012-02-28,7.2951,7.3973,7.217,7.2561,181155,0
2012-02-29,7.2807,7.3365,7.0494,7.0494,282034,0
2012-03-01,7.1387,7.1777,7.0367,7.0367,175842,0
2012-03-02,7.0602,7.1073,6.7779,6.8095,175648,0
2012-03-05,6.7779,6.8095,6.6292,6.6763,152315,0
2012-03-06,6.5903,6.8407,6.5903,6.6998,275763,0
2012-03-07,6.6998,6.6998,6.6214,6.6371,142081,0
2012-03-08,6.6607,6.7387,6.5979,6.6918,140716,0
2012-03-09,6.6763,6.9348,6.6763,6.786,101817,0
2012-03-12,6.786,6.8095,6.6998,6.7779,76393,0
2012-03-13,6.8407,6.9192,6.786,6.9034,141020,0
2012-03-14,6.8803,6.9114,6.7624,6.7779,90967,0
2012-03-15,6.7076,6.9192,6.6998,6.9114,103230,0
2012-03-16,6.9348,6.9818,6.8095,6.8877,206069,0
2012-03-19,6.8877,6.9975,6.7387,6.9192,164348,0
2012-03-20,6.7937,6.9192,6.7387,6.8095,122152,0
2012-03-21,6.8095,6.9192,6.7387,6.7469,109574,0
2012-03-22,6.6839,6.8172,6.6607,6.7703,139606,0
2012-03-23,6.7469,6.8015,6.6839,6.7547,213476,0
2012-03-26,6.8722,6.9896,6.8566,6.9114,134109,0
2012-03-27,6.8487,6.9818,6.8252,6.8407,215810,0
2012-03-28,6.8329,6.9034,6.8095,6.8803,466532,0
2012-03-29,6.8252,6.927,6.7779,6.9034,98391,0
2012-03-30,6.9776,6.9856,6.8182,6.9697,171431,0
2012-04-02,6.9114,7.0132,6.8956,6.9975,204861,0
2012-04-03,6.9661,7.0367,6.7779,6.8015,160386,0
2012-04-04,6.7076,6.8015,6.6136,6.645,163315,0
2012-04-05,6.6839,6.6998,6.5431,6.5903,62668,0
2012-04-09,6.5116,6.5979,6.4488,6.5039,241633,0
2012-04-10,6.4962,6.5587,6.3629,6.3785,142306,0
2012-04-11,6.4569,6.5039,6.3708,6.4414,139375,0
2012-04-12,6.4646,6.5822,6.4646,6.5116,114854,0
2012-04-13,6.5039,6.5822,6.3472,6.3708,122751,0
2012-04-16,6.4882,6.5116,6.3472,6.4255,74405,0
2012-04-17,6.4962,6.5903,6.4962,6.5039,103384,0
2012-04-18,6.4962,6.5039,6.3472,6.4099,123416,0
2012-04-19,6.4332,6.4646,6.3081,6.3237,136683,0
2012-04-20,6.5666,6.5666,6.3237,6.3313,117625,0
2012-04-23,6.2689,6.3158,6.1355,6.2609,292492,0
2012-04-24,6.2453,6.3785,6.2453,6.3394,165998,0
2012-04-25,6.4488,6.5274,6.3864,6.4724,206456,0
2012-04-26,6.4488,6.5195,6.4332,6.4414,53018,0
2012-04-27,6.4804,6.6292,6.3864,6.6292,120830,0
2012-04-30,6.6029,6.619,6.3637,6.3796,112030,0
2012-05-01,6.4021,6.6136,6.4021,6.4332,118136,0
2012-05-02,6.4021,6.4724,6.3158,6.4646,90380,0
2012-05-03,6.4414,6.4414,6.1905,6.2061,151418,0
2012-05-04,6.1905,6.2215,6.0571,6.0964,200846,0
2012-05-07,6.0887,6.1512,6.0495,6.1043,96017,0
2012-05-08,6.065,6.065,5.9868,6.0256,105522,0
2012-05-09,5.9552,6.1355,5.9316,6.0807,244213,0
2012-05-10,6.1482,6.1482,6.0047,6.0288,52893,0
2012-05-11,5.9791,6.0964,5.8771,5.9084,103112,0
2012-05-14,5.8376,5.9791,5.8144,5.924,142866,0
2012-05-15,5.9163,6.073,5.8927,5.9946,93789,0
2012-05-16,6.0571,6.073,5.8455,5.8534,89502,0
2012-05-17,5.8848,5.9163,5.8144,5.8455,73993,0
2012-05-18,5.8376,5.924,5.7671,5.7909,139901,0
2012-05-21,5.7909,5.8848,5.7282,5.869,126822,0
2012-05-22,5.8848,5.8848,5.5479,5.5872,159823,0
2012-05-23,5.54,5.7751,5.4225,5.6811,136696,0
2012-05-24,5.8301,5.8301,5.5088,5.6265,73872,0
2012-05-25,5.634,5.634,5.5088,5.6029,69186,0
2012-05-29,5.6654,5.7515,5.5636,5.7125,158513,0
2012-05-30,5.485,5.6183,5.101,5.1485,374064,0
2012-05-31,5.1676,5.1915,5.1116,5.1355,509347,0
2012-06-01,5.0239,5.1433,4.9522,5.0078,295174,0
2012-06-04,5.0542,5.1485,5.0542,5.1092,279544,0
2012-06-05,5.0797,5.1915,5.0797,5.1676,208709,0
2012-06-06,5.2711,5.3268,5.2073,5.2711,193924,0
2012-06-07,5.3587,5.5423,5.351,5.3989,225802,0
2012-06-08,5.4146,5.4548,5.3268,5.3989,159319,0
2012-06-11,5.4864,5.4864,5.1915,5.1915,163470,0
2012-06-12,5.1993,5.3029,5.1598,5.2711,130627,0
2012-06-13,5.2471,5.343,5.1915,5.2313,109522,0
2012-06-14,5.255,5.3668,5.1915,5.255,112748,0
2012-06-15,5.2394,5.3668,5.1676,5.335,227556,0
2012-06-18,5.3029,5.3668,5.1915,5.2073,150566,0
2012-06-19,5.2154,5.343,5.2073,5.311,148043,0
2012-06-20,5.3268,5.4387,5.2953,5.343,130536,0
2012-06-21,5.3268,5.3268,5.1433,5.1757,116545,0
2012-06-22,5.1915,5.343,5.1915,5.3268,502662,0
2012-06-25,5.2872,5.311,5.1516,5.1598,117179,0
2012-06-26,5.1915,5.2154,5.0797,5.1198,133874,0
2012-06-27,5.1198,5.2235,5.1037,5.1355,175722,0
2012-06-28,5.0797,5.3268,5.0797,5.311,325505,0
2012-06-29,5.4465,5.5502,5.4146,5.5104,170885,0
2012-07-02,5.5186,5.5979,5.3989,5.5979,168196,0
2012-07-03,5.5731,5.7735,5.5731,5.7497,56447,0
2012-07-05,5.7578,5.7895,5.6699,5.7177,52948,0
2012-07-06,5.6859,5.8136,5.6859,5.7895,128765,0
2012-07-09,5.7578,5.9409,5.7177,5.909,229690,0
2012-07-10,5.9728,6.1165,5.8773,6.1004,179344,0
2012-07-11,6.1325,6.1962,6.021,6.1643,147019,0
2012-07-12,6.1325,6.1882,5.9889,6.1722,228786,0
2012-07-13,6.1802,6.3396,6.1325,6.2839,108640,0
2012-07-16,6.2917,6.3,6.1561,6.2839,135807,0
2012-07-17,6.3079,6.3637,6.2521,6.3637,151438,0
2012-07-18,6.3719,6.7066,6.3557,6.6907,161655,0
2012-07-19,6.6986,6.6986,6.539,6.6585,116428,0
2012-07-20,6.5789,6.6907,6.4672,6.5551,143301,0
2012-07-23,6.4434,6.4434,6.3,6.3396,116410,0
2012-07-24,6.3478,6.3478,6.0927,6.1325,107797,0
2012-07-25,6.1962,6.2521,6.021,6.1004,134307,0
2012-07-26,6.1722,6.2121,6.0446,6.1165,66168,0
2012-07-27,6.1244,6.3396,6.1085,6.3158,101567,0
2012-07-30,6.3396,6.4834,6.1325,6.2042,205218,0
2012-07-31,6.1722,6.244,6.0845,6.1643,154557,0
2012-08-01,6.2121,6.268,5.9889,5.9889,236338,0
2012-08-02,5.965,6.0565,5.8372,5.8691,92418,0
2012-08-03,5.9808,6.1515,5.9013,6.0927,76834,0
2012-08-06,6.1004,6.2199,6.0446,6.1405,107377,0
2012-08-07,6.1722,6.2521,6.1165,6.1561,90594,0
2012-08-08,6.1004,6.2361,6.1004,6.1561,73805,0
2012-08-09,6.1643,6.2199,6.1004,6.1722,102651,0
2012-08-10,6.1722,6.2521,6.1482,6.1962,66303,0
2012-08-13,6.1962,6.244,6.1405,6.244,88085,0
2012-08-14,6.26,6.3157,6.0288,6.0927,112360,0
2012-08-15,6.0446,6.26,6.0446,6.244,132768,0
2012-08-16,6.2521,6.3637,6.1643,6.3637,96733,0
2012-08-17,6.3396,6.4036,6.2199,6.3876,101207,0
2012-08-20,6.3719,6.4434,6.26,6.4277,127832,0
2012-08-21,7.6716,8.0461,7.2729,7.52,1123375,0
2012-08-22,7.5758,7.7432,7.472,7.6158,519825,0
2012-08-23,7.6158,7.7418,7.52,7.5838,353414,0
2012-08-24,7.5519,7.6873,7.3767,7.5838,256624,0
2012-08-27,7.6158,7.8709,7.5838,7.751,457262,0
2012-08-28,7.751,7.8468,7.7234,7.7989,300280,0
2012-08-29,7.8311,7.8628,7.7909,7.8151,273226,0
2012-08-30,7.7752,7.8311,7.5677,7.5919,230452,0
2012-08-31,7.6793,7.7593,7.5919,7.6236,206154,0
2012-09-04,7.6158,7.7353,7.3844,7.6635,313443,0
2012-09-05,7.6955,7.8069,7.6635,7.7113,281909,0
2012-09-06,7.7353,7.8709,7.6235,7.7432,503167,0
2012-09-07,7.7909,7.9027,7.6793,7.839,367736,0
2012-09-10,7.855,7.9744,7.7432,7.9027,466824,0
2012-09-11,7.9106,7.9667,7.6793,7.7593,178129,0
2012-09-12,7.7593,7.7593,7.536,7.6236,214116,0
2012-09-13,7.6236,7.8628,7.552,7.6955,392840,0
2012-09-14,7.7593,7.7752,7.6077,7.6955,413209,0
2012-09-17,7.6315,7.6873,7.5598,7.5919,308859,0
2012-09-18,7.6077,7.6315,7.472,7.5758,293191,0
2012-09-19,7.6158,7.6793,7.488,7.5997,403160,0
2012-09-20,7.5677,7.6793,7.5119,7.5598,392070,0
2012-09-21,7.5838,7.895,7.5838,7.751,418888,0
2012-09-24,7.6955,7.8311,7.6716,7.7195,154869,0
2012-09-25,7.7593,7.8311,7.5677,7.5677,242895,0
2012-09-26,7.6077,7.6635,7.472,7.5278,247402,0
2012-09-27,7.5838,7.7752,7.5439,7.7034,239897,0
2012-09-28,7.6475,7.743,7.5838,7.5838,150922,0
2012-10-01,7.5919,7.6236,7.4323,7.5278,146435,0
2012-10-02,7.5439,7.5519,7.3127,7.4044,221464,0
2012-10-03,7.4002,7.5119,7.2888,7.3684,129732,0
2012-10-04,7.4162,7.488,7.2248,7.4002,137908,0
2012-10-05,7.4162,7.5598,7.3605,7.3767,135004,0
2012-10-08,7.3605,7.4483,7.2328,7.3767,84024,0
2012-10-09,7.3922,7.4243,7.3287,7.4162,174414,0
2012-10-10,7.4083,7.52,7.4002,7.472,115740,0
2012-10-11,7.5278,7.7195,7.5278,7.5677,122240,0
2012-10-12,7.5519,7.5519,7.2891,7.3767,94600,0
2012-10-15,7.3767,7.472,7.2807,7.4243,87198,0
2012-10-16,7.4561,7.5278,7.3127,7.3767,110819,0
2012-10-17,7.3844,7.4641,7.2729,7.3127,77824,0
2012-10-18,7.3206,7.3922,7.153,7.153,114805,0
2012-10-19,7.0814,7.2011,6.7465,6.8581,224662,0
2012-10-22,6.866,7.1332,6.8581,7.0572,104522,0
2012-10-23,7.0098,7.1292,7.0029,7.1213,101796,0
2012-10-24,7.1609,7.1609,6.9856,7.0654,72811,0
2012-10-25,7.1453,7.1609,7.0572,7.1453,78748,0
2012-10-26,7.1213,7.1691,6.9379,7.0973,120048,0
2012-10-31,7.0814,7.1019,6.9061,6.9937,77449,0
2012-11-01,7.0174,7.3287,6.9379,7.1849,201705,0
2012-11-02,7.1849,7.1849,6.8817,6.9538,122503,0
2012-11-05,6.9219,7.0973,6.9219,7.0494,46999,0
2012-11-06,7.0893,7.2367,6.9937,7.1373,87355,0
2012-11-07,7.0335,7.0335,6.7066,6.8816,151447,0
2012-11-08,6.8339,6.9538,6.6429,6.6502,89007,0
2012-11-09,6.5869,6.6429,6.0368,6.5709,223343,0
2012-11-12,6.3955,6.6585,6.3876,6.6269,109789,0
2012-11-13,6.619,6.6907,6.5551,6.619,105224,0
2012-11-14,6.619,6.619,6.4434,6.475,99326,0
2012-11-15,6.4513,6.5328,6.3719,6.4036,207908,0
2012-11-16,6.3796,6.619,6.26,6.5948,161138,0
2012-11-19,6.6429,6.7383,6.3719,6.4913,177369,0
2012-11-20,7.1769,7.536,6.874,7.488,741269,0
2012-11-21,7.2729,7.6635,7.2729,7.6236,200561,0
2012-11-23,7.6396,7.8468,7.5997,7.7195,102011,0
2012-11-26,7.6716,7.839,7.6555,7.8311,149890,0
2012-11-27,7.8069,7.9667,7.7877,7.895,123516,0
2012-11-28,7.7671,8.1022,7.472,7.8709,238728,0
2012-11-29,7.9185,8.1339,7.9185,8.0862,161631,0
2012-11-30,8.2297,8.3654,8.11,8.3409,381705,0
2012-12-03,8.3489,8.5246,8.2456,8.5012,280621,0
2012-12-04,8.4932,8.5084,8.2217,8.2616,234902,0
2012-12-05,8.3093,8.3972,7.9767,7.9902,469557,0
2012-12-06,8.1561,8.3935,7.9947,8.3857,156351,0
2012-12-07,8.453,8.5219,8.3347,8.4282,115479,0
2012-12-10,8.4202,8.6153,8.4024,8.5892,152893,0
2012-12-11,8.6746,8.6746,8.3857,8.5469,149599,0
2012-12-12,8.5639,8.6072,8.3514,8.3604,103961,0
2012-12-13,8.3514,8.4879,8.3514,8.4282,62944,0
2012-12-14,8.3771,8.5549,8.3005,8.4282,94240,0
2012-12-17,8.4879,8.8103,8.3261,8.7594,299018,0
2012-12-18,8.7594,8.9116,8.7347,8.8696,177957,0
2012-12-19,8.8538,8.8538,8.6829,8.7163,124566,0
2012-12-20,8.7851,8.9116,8.5219,8.8103,233537,0
2012-12-21,8.7,8.9799,8.462,8.9286,997953,0
2012-12-24,8.9116,8.9641,8.7163,8.8362,81552,0
2012-12-26,8.8362,9.3305,8.7851,9.2281,351584,0
2012-12-27,9.3393,9.3393,8.8241,9.1836,185856,0
2012-12-28,9.1836,9.2535,8.8696,9.1325,106567,0
2012-12-31,8.921,9.4326,8.9116,9.413,324845,0
2013-01-02,9.626,9.772,9.576,9.746,315748,0
2013-01-03,9.626,9.891,9.576,9.71,151912,0
2013-01-04,9.763,9.788,9.653,9.753,115662,0
2013-01-07,9.726,9.772,9.669,9.736,160083,0
2013-01-08,9.736,9.855,9.645,9.855,239191,0
2013-01-09,9.855,9.855,9.662,9.788,274913,0
2013-01-10,9.788,9.883,9.71,9.855,85830,0
2013-01-11,9.836,9.897,9.746,9.829,90771,0
2013-01-14,9.772,9.965,9.67,9.924,140638,0
2013-01-15,9.829,9.957,9.717,9.873,258509,0
2013-01-16,9.863,9.873,9.693,9.701,106373,0
2013-01-17,9.772,9.965,9.772,9.891,156870,0
2013-01-18,9.855,9.863,9.54,9.635,374665,0
2013-01-22,9.685,9.772,9.558,9.693,438343,0
2013-01-23,9.717,9.873,9.677,9.805,489242,0
2013-01-24,9.855,9.983,9.836,9.965,295517,0
2013-01-25,10.025,10.061,9.822,9.897,161416,0
2013-01-28,9.897,10.06,9.855,9.997,194692,0
2013-01-29,10.007,10.007,9.822,9.914,126248,0
2013-01-30,9.933,10.061,9.726,9.822,138752,0
2013-01-31,9.829,10.197,9.772,10.077,267725,0
2013-02-01,10.143,10.281,10.143,10.246,178030,0
2013-02-04,10.18,10.18,9.957,10.077,225966,0
2013-02-05,10.162,10.357,10.07,10.143,180067,0
2013-02-06,10.085,10.281,10.033,10.246,124638,0
2013-02-07,10.212,10.212,9.746,9.905,180684,0
2013-02-08,9.933,10.212,9.924,10.077,101857,0
2013-02-11,10.061,10.162,10.007,10.077,125426,0
2013-02-12,10.07,10.262,9.891,10.237,132955,0
2013-02-13,10.219,10.391,10.189,10.33,155521,0
2013-02-14,10.281,10.373,10.281,10.322,77733,0
2013-02-15,10.366,10.596,10.237,10.535,293272,0
2013-02-19,10.033,10.237,8.4024,9.584,1061895,0
2013-02-20,9.1163,9.532,8.9875,9.0317,504053,0
2013-02-21,9.0129,9.065,8.7668,8.8269,409568,0
2013-02-22,8.8269,8.902,8.5047,8.573,508471,0
2013-02-25,8.5639,8.5639,8.4114,8.453,612037,0
2013-02-26,8.4879,8.6746,8.4024,8.6072,202924,0
2013-02-27,8.6242,8.7668,8.5126,8.5387,240054,0
2013-02-28,8.5047,8.7934,8.462,8.6746,244205,0
2013-03-01,8.6153,8.902,8.5126,8.862,377981,0
2013-03-04,8.8362,8.9472,8.7,8.8696,420046,0
2013-03-05,8.9378,9.0062,8.8307,8.8779,233394,0
2013-03-06,8.8779,9.0062,8.8362,8.9378,115152,0
2013-03-07,8.9116,8.9641,8.8538,8.921,134290,0
2013-03-08,8.9641,9.065,8.8538,8.9641,167225,0
2013-03-11,8.9557,9.1078,8.9557,9.065,104411,0
2013-03-12,9.065,9.2271,8.9875,9.1503,404103,0
2013-03-13,9.1836,9.4991,9.0574,9.3119,257887,0
2013-03-14,9.353,9.518,9.2193,9.3305,381483,0
2013-03-15,9.2934,9.4653,9.2934,9.4041,348306,0
2013-03-18,9.2836,9.2836,9.1601,9.2193,135872,0
2013-03-19,9.235,9.413,9.0574,9.1163,89877,0
2013-03-20,9.1409,9.2011,9.0498,9.1503,132471,0
2013-03-21,9.1238,9.2535,9.065,9.1163,87843,0
2013-03-22,9.2011,9.2096,8.921,8.9641,128105,0
2013-03-25,9.0129,9.1078,8.8362,8.8956,153616,0
2013-03-26,8.9116,9.0991,8.9116,9.065,156307,0
2013-03-27,8.9969,9.0317,8.7558,8.8362,233044,0
2013-03-28,8.8956,9.0574,8.8696,8.921,324006,0
2013-04-01,8.8455,9.1671,8.5892,8.6746,229671,0
2013-04-02,8.7429,8.9969,8.6829,8.7,140622,0
2013-04-03,8.7429,8.7594,8.573,8.5892,104063,0
2013-04-04,8.6242,8.632,8.4968,8.5892,81913,0
2013-04-05,8.5057,8.6242,8.479,8.5047,184405,0
2013-04-08,8.5387,8.6153,8.4968,8.5549,96066,0
2013-04-09,8.5981,8.7163,8.4968,8.4968,123311,0
2013-04-10,8.5469,8.7257,8.4879,8.6909,186125,0
2013-04-11,8.6573,8.8362,8.6573,8.8103,210099,0
2013-04-12,8.6909,8.902,8.6242,8.632,114733,0
2013-04-15,8.5549,8.6097,8.2835,8.3089,172714,0
2013-04-16,8.3935,8.6072,8.3604,8.4114,247459,0
2013-04-17,8.4024,8.5297,8.2157,8.2327,156170,0
2013-04-18,8.3261,8.3857,8.0966,8.1391,162506,0
2013-04-19,8.1475,8.3005,8.1475,8.1986,125464,0
2013-04-22,8.2581,8.632,8.0202,8.1391,113809,0
2013-04-23,8.2157,8.3089,8.1475,8.2243,98659,0
2013-04-24,8.19,8.4707,8.19,8.4024,111247,0
2013-04-25,8.4879,8.6573,8.4114,8.4202,83228,0
2013-04-26,8.4114,8.5387,8.1179,8.1309,196743,0
2013-04-29,8.1733,8.3176,8.1733,8.3176,99480,0
2013-04-30,8.3176,8.4879,8.2753,8.4879,145123,0
2013-05-01,8.4373,8.4879,8.1817,8.1817,209316,0
2013-05-02,8.241,8.2666,8.1605,8.19,95793,0
2013-05-03,8.3771,8.5297,8.3261,8.4282,128839,0
2013-05-06,8.4024,8.6134,8.4024,8.5469,83496,0
2013-05-07,8.5387,8.6483,8.5387,8.6483,58005,0
2013-05-08,8.6153,8.6829,8.445,8.4968,120187,0
2013-05-09,8.5126,8.6063,8.4282,8.479,56541,0
2013-05-10,8.5126,8.573,8.4282,8.5549,62950,0
2013-05-13,8.5639,8.6242,8.3683,8.4114,86669,0
2013-05-14,8.4373,8.6573,8.4202,8.6573,110214,0
2013-05-15,8.5981,8.9378,8.5981,8.9378,149797,0
2013-05-16,8.9378,9.065,8.8362,9.0574,129616,0
2013-05-17,9.0991,9.2193,9.0907,9.2011,151540,0
2013-05-20,9.1503,9.2193,9.1325,9.2011,100980,0
2013-05-21,9.2271,9.2271,9.1325,9.1671,70854,0
2013-05-22,9.1503,9.3021,9.0498,9.1078,119133,0
2013-05-23,9.0317,9.3216,8.9567,9.2271,130219,0
2013-05-24,9.1503,9.2231,9.0907,9.1601,83689,0
2013-05-28,9.2623,9.4326,9.1325,9.353,240086,0
2013-05-29,9.2193,9.3471,8.5802,8.632,389950,0
2013-05-30,8.6829,8.8816,8.6829,8.7777,260663,0
2013-05-31,8.7034,8.8862,8.7034,8.8241,179896,0
2013-06-03,8.8557,9.1478,8.8203,9.0175,343659,0
2013-06-04,9.0537,9.0878,8.7696,8.8899,167620,0
2013-06-05,8.9237,9.0459,8.8649,8.8974,139587,0
2013-06-06,8.9059,9.0175,8.8035,8.9754,105467,0
2013-06-07,9.0459,9.0459,8.9322,9.01,80350,0
2013-06-10,9.0271,9.1571,8.9416,9.1296,70434,0
2013-06-11,9.0459,9.0459,8.8121,8.8649,92838,0
2013-06-12,8.8974,9.0308,8.7356,8.7521,81647,0
2013-06-13,8.7267,8.9322,8.7267,8.9237,129052,0
2013-06-14,8.9416,8.9416,8.701,8.7777,127531,0
2013-06-17,8.8816,8.9154,8.7777,8.8298,104803,0
2013-06-18,8.8203,8.9322,8.7448,8.8298,125745,0
2013-06-19,8.8557,8.9322,8.7777,8.8298,106748,0
2013-06-20,8.7356,8.9322,8.5414,8.5972,189280,0
2013-06-21,8.632,8.7267,8.5631,8.71,307932,0
2013-06-24,8.632,8.787,8.5972,8.6829,111971,0
2013-06-25,8.7521,8.7521,8.5972,8.701,110231,0
2013-06-26,8.7521,8.7521,8.6153,8.6402,92800,0
2013-06-27,8.7267,8.9921,8.701,8.8816,119549,0
2013-06-28,8.8909,8.9866,8.7356,8.8734,331859,0
2013-07-01,8.8298,9.0612,8.8298,9.0459,69172,0
2013-07-02,9.0459,9.105,8.8035,8.9322,134438,0
2013-07-03,8.8649,9.1389,8.8649,9.1133,58457,0
2013-07-05,9.1296,9.2759,9.1104,9.2759,73335,0
2013-07-08,9.2671,9.3305,9.1478,9.3305,114794,0
2013-07-09,9.353,9.511,9.3305,9.4911,111789,0
2013-07-10,9.4574,9.657,9.3893,9.611,75247,0
2013-07-11,9.682,9.697,9.4911,9.649,146955,0
2013-07-12,9.593,9.714,9.559,9.682,84972,0
2013-07-15,9.665,9.801,9.62,9.722,94287,0
2013-07-16,9.706,9.793,9.665,9.672,87054,0
2013-07-17,9.75,9.801,9.665,9.776,98565,0
2013-07-18,9.776,9.931,9.706,9.833,68830,0
2013-07-19,9.785,9.852,9.732,9.819,59271,0
2013-07-22,9.769,9.889,9.769,9.861,77945,0
2013-07-23,9.88,9.88,9.649,9.672,68957,0
2013-07-24,9.741,9.833,9.4743,9.649,49891,0
2013-07-25,9.649,9.889,9.629,9.88,78313,0
2013-07-26,9.769,9.88,9.561,9.639,46625,0
2013-07-29,9.611,9.62,9.501,9.52,58967,0
2013-07-30,9.586,9.586,9.2924,9.3785,86216,0
2013-07-31,9.4395,9.4574,9.2525,9.353,59676,0
2013-08-01,9.4336,9.501,9.2924,9.4238,62097,0
2013-08-02,9.3883,9.682,9.3883,9.629,56865,0
2013-08-05,9.578,9.922,9.578,9.912,90741,0
2013-08-06,9.88,9.88,9.603,9.657,95301,0
2013-08-07,9.593,9.615,9.414,9.4663,61828,0
2013-08-08,9.4574,9.542,9.2924,9.3119,108694,0
2013-08-09,9.3119,9.353,9.1991,9.2077,136681,0
2013-08-12,9.2671,9.414,9.105,9.4041,47159,0
2013-08-13,9.414,9.414,9.2525,9.3021,45594,0
2013-08-14,9.2759,9.4415,9.2671,9.2826,75672,0
2013-08-15,9.1296,9.2428,9.0271,9.0537,76270,0
2013-08-16,9.0016,9.1133,8.9848,8.9848,97992,0
2013-08-19,8.951,9.1991,8.951,9.105,156013,0
2013-08-20,9.4574,9.689,9.2826,9.657,231622,0
2013-08-21,9.593,9.637,9.2174,9.2261,169706,0
2013-08-22,9.2759,9.542,9.2331,9.501,84431,0
2013-08-23,9.4911,9.533,9.2671,9.2924,88665,0
2013-08-26,9.2525,9.526,9.2438,9.4336,177805,0
2013-08-27,9.3021,9.4395,9.0878,9.0878,182114,0
2013-08-28,9.0706,9.4041,9.0706,9.2261,89255,0
2013-08-29,9.2174,9.4743,9.1886,9.4743,95528,0
2013-08-30,9.516,9.516,9.1923,9.2457,150251,0
2013-09-03,9.3295,9.4584,9.2603,9.3962,155896,0
2013-09-04,9.3785,9.535,9.3785,9.52,132247,0
2013-09-05,9.512,9.535,9.3716,9.4822,80476,0
2013-09-06,9.512,9.52,9.3207,9.4673,51192,0
2013-09-09,9.4743,9.52,9.414,9.502,60780,0
2013-09-10,9.535,9.622,9.4921,9.527,84029,0
2013-09-11,9.4743,9.595,9.4584,9.571,63462,0
2013-09-12,9.527,9.535,9.3716,9.4822,73005,0
2013-09-13,9.535,9.571,9.3883,9.527,48887,0
2013-09-16,9.622,9.631,9.579,9.622,104371,0
2013-09-17,9.595,9.725,9.562,9.682,92376,0
2013-09-18,9.682,9.829,9.553,9.797,64372,0
2013-09-19,9.797,9.945,9.69,9.936,80538,0
2013-09-20,9.936,9.968,9.753,9.875,186563,0
2013-09-23,9.829,9.927,9.813,9.885,72604,0
2013-09-24,9.829,9.927,9.65,9.856,79709,0
2013-09-25,9.829,9.875,9.675,9.682,47547,0
2013-09-26,9.675,9.715,9.571,9.715,82592,0
2013-09-27,9.631,9.725,9.543,9.659,48056,0
2013-09-30,9.584,9.786,9.4624,9.759,132330,0
2013-10-01,9.715,9.735,9.612,9.699,82350,0
2013-10-02,9.631,9.715,9.52,9.641,91363,0
2013-10-03,9.595,9.595,9.4041,9.4405,82592,0
2013-10-04,9.414,9.579,9.4041,9.562,46025,0
2013-10-07,9.4584,9.4921,9.4041,9.4041,100936,0
2013-10-08,9.3785,9.4041,9.1971,9.2419,96092,0
2013-10-09,9.3011,9.414,9.1363,9.3383,116624,0
2013-10-10,9.4336,9.604,9.3785,9.562,80429,0
2013-10-11,9.512,9.822,9.4782,9.822,76797,0
2013-10-14,9.885,10.123,9.837,10.099,216172,0
2013-10-15,10.099,10.133,9.936,10.092,141405,0
2013-10-16,10.133,10.188,10.066,10.141,93445,0
2013-10-17,10.115,10.3,10.099,10.3,149616,0
2013-10-18,10.385,10.402,10.247,10.402,170032,0
2013-10-21,10.393,10.611,10.377,10.576,128967,0
2013-10-22,10.603,10.731,10.41,10.645,109817,0
2013-10-23,10.62,10.707,10.533,10.681,104513,0
2013-10-24,10.681,10.751,10.635,10.707,65751,0
2013-10-25,10.751,10.751,10.539,10.611,56755,0
2013-10-28,10.586,10.681,10.533,10.595,83977,0
2013-10-29,10.595,10.707,10.533,10.576,73481,0
2013-10-30,10.611,10.611,10.342,10.385,88363,0
2013-10-31,10.637,10.637,10.352,10.431,108610,0
2013-11-01,10.359,10.41,10.031,10.219,153997,0
2013-11-04,10.228,10.471,10.219,10.43,182065,0
2013-11-05,10.342,10.481,10.171,10.202,111087,0
2013-11-06,10.308,10.308,10.133,10.238,50294,0
2013-11-07,10.324,10.393,10.066,10.171,91130,0
2013-11-08,10.291,10.516,10.179,10.471,109934,0
2013-11-11,10.42,10.539,10.41,10.49,92115,0
2013-11-12,10.42,10.635,10.41,10.635,85708,0
2013-11-13,10.567,10.723,10.499,10.715,95734,0
2013-11-14,10.715,10.835,10.663,10.751,136928,0
2013-11-15,10.795,10.818,10.688,10.811,91590,0
2013-11-18,10.818,10.931,10.731,10.906,193337,0
2013-11-19,11.357,12.242,11.096,11.339,832727,0
2013-11-20,11.531,12.379,11.531,12.196,531788,0
2013-11-21,12.31,13.369,12.12,13.361,681865,0
2013-11-22,13.298,13.351,12.848,12.995,351372,0
2013-11-25,13.002,13.133,12.953,13.002,378251,0
2013-11-26,13.002,13.028,12.848,13.002,471572,0
2013-11-27,12.987,13.438,12.855,13.378,360486,0
2013-11-29,13.559,13.612,13.306,13.342,169267,0
2013-12-02,13.263,13.316,13.01,13.22,287351,0
2013-12-03,13.257,13.586,13.176,13.324,362146,0
2013-12-04,13.23,13.272,12.934,13.124,349531,0
2013-12-05,13.14,13.473,12.969,13.387,466846,0
2013-12-06,13.481,13.968,13.41,13.781,706516,0
2013-12-09,13.837,14.032,13.263,13.631,559731,0
2013-12-10,13.631,13.707,13.099,13.159,358134,0
2013-12-11,13.24,13.419,12.888,12.985,353774,0
2013-12-12,13.036,13.09,12.934,13.045,509651,0
2013-12-13,13.036,13.193,12.868,12.976,227631,0
2013-12-16,13.001,13.248,12.821,12.905,297011,0
2013-12-17,12.924,13.045,12.821,13.009,202490,0
2013-12-18,13.001,13.132,12.914,13.115,365472,0
2013-12-19,13.115,13.167,12.774,12.792,187150,0
2013-12-20,12.854,13.569,12.846,13.193,1137240,0
2013-12-23,13.22,13.278,12.951,13.272,363981,0
2013-12-24,13.298,13.559,12.854,13.463,148625,0
2013-12-26,13.542,13.603,13.082,13.288,294257,0
2013-12-27,13.361,13.648,13.193,13.621,307445,0
2013-12-30,13.656,13.674,13.298,13.51,233593,0
2013-12-31,13.51,13.707,13.298,13.674,403771,0
2014-01-02,13.586,13.586,13.21,13.278,218168,0
2014-01-03,13.278,13.639,13.278,13.55,258286,0
2014-01-06,13.518,13.518,13.184,13.193,258821,0
2014-01-07,13.288,13.394,13.201,13.23,171478,0
2014-01-08,13.257,13.342,13.026,13.115,222126,0
2014-01-09,13.159,13.159,13.001,13.073,145180,0
2014-01-10,13.073,13.15,12.905,13.115,159400,0
2014-01-13,13.009,13.073,12.625,12.723,265589,0
2014-01-14,12.738,12.905,12.723,12.83,240015,0
2014-01-15,12.934,13.026,12.821,12.914,288409,0
2014-01-16,12.846,12.976,12.774,12.969,232471,0
2014-01-17,12.969,12.994,12.846,12.854,114561,0
2014-01-21,12.942,13.064,12.924,13.054,182220,0
2014-01-22,13.054,13.073,12.861,12.868,168118,0
2014-01-23,12.783,12.976,12.635,12.83,184742,0
2014-01-24,12.765,12.765,12.262,12.364,219496,0
2014-01-27,12.392,12.951,12.364,12.738,279924,0
2014-01-28,12.774,12.934,12.635,12.672,180650,0
2014-01-29,12.558,12.83,12.392,12.542,182907,0
2014-01-30,12.689,12.838,12.583,12.723,153091,0
2014-01-31,12.729,12.792,12.575,12.738,208937,0
2014-02-03,12.644,12.699,12.207,12.252,249427,0
2014-02-04,12.312,12.341,11.974,12.043,140638,0
2014-02-05,11.946,12.172,11.722,11.885,142831,0
2014-02-06,11.956,12.069,11.745,11.835,202896,0
2014-02-07,11.85,12.016,11.745,11.835,146784,0
2014-02-10,11.79,12.016,11.712,11.992,197379,0
2014-02-11,11.999,12.198,11.938,12.172,140118,0
2014-02-12,12.19,12.409,12.19,12.322,130210,0
2014-02-13,12.235,12.477,12.207,12.435,144305,0
2014-02-14,12.444,12.583,12.245,12.454,140655,0
2014-02-18,11.928,13.036,11.904,12.715,310755,0
2014-02-19,12.653,12.723,12.207,12.252,191288,0
2014-02-20,12.392,12.653,12.226,12.542,157745,0
2014-02-21,12.608,12.689,12.401,12.428,98407,0
2014-02-24,12.435,12.435,12.245,12.347,130195,0
2014-02-25,12.312,12.392,12.207,12.252,129070,0
2014-02-26,12.271,12.513,12.207,12.401,182642,0
2014-02-27,12.338,12.495,12.271,12.444,134497,0
2014-02-28,12.338,12.672,12.338,12.356,128421,0
2014-03-03,12.245,12.303,11.946,12.262,126506,0
2014-03-04,12.444,12.994,12.444,12.723,262399,0
2014-03-05,12.672,12.715,12.435,12.495,111771,0
2014-03-06,12.576,12.617,12.243,12.355,204937,0
2014-03-07,12.418,12.468,12.205,12.337,81132,0
2014-03-10,12.285,12.431,12.11,12.302,124224,0
2014-03-11,12.346,12.382,12.031,12.066,78773,0
2014-03-12,12.022,12.251,12.013,12.234,123056,0
2014-03-13,12.285,12.285,11.883,12.013,131889,0
2014-03-14,12.003,12.224,11.96,12.049,68054,0
2014-03-17,12.091,12.277,12.013,12.147,90833,0
2014-03-18,12.188,12.567,12.147,12.558,185029,0
2014-03-19,12.505,12.542,12.346,12.485,113455,0
2014-03-20,12.435,12.542,12.337,12.505,96129,0
2014-03-21,12.513,12.716,12.468,12.663,304503,0
2014-03-24,12.626,12.891,12.355,12.532,140315,0
2014-03-25,12.617,12.926,12.542,12.636,97206,0
2014-03-26,12.731,12.989,12.495,12.682,227568,0
2014-03-27,12.7,12.7,12.427,12.532,124375,0
2014-03-28,12.513,12.814,12.373,12.454,169329,0
2014-03-31,12.495,12.682,12.373,12.626,207959,0
2014-04-01,12.609,12.855,12.592,12.839,191255,0
2014-04-02,12.832,12.871,12.663,12.74,134093,0
2014-04-03,12.776,12.814,12.495,12.584,151485,0
2014-04-04,12.6,12.636,12.059,12.1,176085,0
2014-04-07,12.074,12.197,11.776,11.89,205910,0
2014-04-08,11.942,12.1,11.863,12.049,145517,0
2014-04-09,12.129,12.373,11.952,12.311,183024,0
2014-04-10,12.277,12.337,11.803,11.847,161666,0
2014-04-11,11.734,11.9,11.629,11.653,112877,0
2014-04-14,11.785,11.9,11.565,11.734,195742,0
2014-04-15,11.671,11.812,11.392,11.603,123130,0
2014-04-16,11.734,11.75,11.505,11.716,97000,0
2014-04-17,11.794,11.909,11.662,11.863,84202,0
2014-04-21,11.847,12.022,11.767,11.917,79908,0
2014-04-22,11.909,12.129,11.89,12.003,87547,0
2014-04-23,11.996,12.082,11.821,11.847,100810,0
2014-04-24,11.942,11.979,11.776,11.873,145976,0
2014-04-25,11.785,11.803,11.382,11.46,149902,0
2014-04-28,11.496,11.698,11.136,11.328,108386,0
2014-04-29,11.4,11.547,11.294,11.382,159670,0
2014-04-30,11.496,11.496,11.101,11.425,153679,0
2014-05-01,11.364,11.555,11.18,11.392,252939,0
2014-05-02,11.847,12.337,11.847,12.129,366773,0
2014-05-05,12.1,12.12,11.89,11.979,185987,0
2014-05-06,11.934,12.082,11.854,11.873,171047,0
2014-05-07,11.925,12.003,11.758,12.003,316350,0
2014-05-08,11.934,12.285,11.873,11.942,201026,0
2014-05-09,11.89,12.251,11.854,12.224,116621,0
2014-05-12,12.285,12.609,12.26,12.461,222101,0
2014-05-13,12.468,12.545,12.215,12.251,202108,0
2014-05-14,12.251,12.373,11.785,11.821,165625,0
2014-05-15,11.803,11.873,11.565,11.734,170080,0
2014-05-16,11.707,11.97,11.636,11.934,116466,0
2014-05-19,11.952,12.302,11.952,12.215,131920,0
2014-05-20,12.11,12.215,11.741,11.812,208396,0
2014-05-21,11.883,11.97,11.689,11.776,106185,0
2014-05-22,11.863,11.996,11.821,11.883,79162,0
2014-05-23,11.909,12.251,11.883,12.251,113783,0
2014-05-27,12.33,12.708,12.277,12.7,250131,0
2014-05-28,11.942,11.97,10.337,10.356,1432953,0
2014-05-29,10.469,11.506,10.213,11.364,1137659,0
2014-05-30,11.506,11.506,10.975,10.984,459873,0
2014-06-02,10.993,11.032,10.515,10.595,449442,0
2014-06-03,10.595,10.674,10.312,10.382,286901,0
2014-06-04,10.373,10.382,9.999,10.115,502888,0
2014-06-05,10.189,10.479,10.133,10.435,317960,0
2014-06-06,10.524,10.576,10.373,10.46,343896,0
2014-06-09,10.46,10.567,10.302,10.497,271048,0
2014-06-10,10.469,10.515,10.398,10.489,159202,0
2014-06-11,10.46,10.599,10.398,10.515,213315,0
2014-06-12,10.469,10.629,10.398,10.435,232558,0
2014-06-13,10.417,10.57,10.407,10.469,153402,0
2014-06-16,10.469,10.586,10.407,10.451,178339,0
2014-06-17,10.407,10.682,10.341,10.567,180269,0
2014-06-18,10.539,10.603,10.373,10.539,206562,0
2014-06-19,10.548,10.612,10.417,10.497,176860,0
2014-06-20,10.576,10.69,10.469,10.629,295087,0
2014-06-23,10.727,10.727,10.373,10.557,227002,0
2014-06-24,10.524,10.869,10.451,10.479,321044,0
2014-06-25,10.445,10.647,10.302,10.622,200171,0
2014-06-26,10.622,10.622,10.445,10.567,141254,0
2014-06-27,10.515,10.637,10.46,10.567,755133,0
2014-06-30,10.524,10.608,10.46,10.548,185956,0
2014-07-01,10.586,10.799,10.586,10.7,220717,0
2014-07-02,10.682,10.841,10.647,10.7,145079,0
2014-07-03,10.69,10.885,10.629,10.813,83048,0
2014-07-07,10.799,10.799,10.567,10.595,192267,0
2014-07-08,10.576,10.616,10.398,10.515,450901,0
2014-07-09,10.548,10.612,10.445,10.469,174177,0
2014-07-10,10.398,10.469,10.221,10.275,218797,0
2014-07-11,10.248,10.312,10.098,10.197,181294,0
2014-07-14,10.275,10.275,10.151,10.23,169352,0
2014-07-15,10.257,10.285,10.133,10.197,180495,0
2014-07-16,10.248,10.302,10.098,10.151,274816,0
2014-07-17,10.141,10.257,9.903,9.957,230494,0
2014-07-18,9.931,10.161,9.91,10.105,256616,0
2014-07-21,10.081,10.161,9.978,10.074,248080,0
2014-07-22,10.151,10.445,10.09,10.285,215242,0
2014-07-23,10.275,10.479,10.265,10.337,279438,0
2014-07-24,10.373,10.451,10.141,10.32,384150,0
2014-07-25,10.204,10.451,10.179,10.398,261066,0
2014-07-28,10.382,10.407,10.141,10.171,205929,0
2014-07-29,10.197,10.257,10.009,10.171,196590,0
2014-07-30,10.257,10.275,10.09,10.123,189781,0
2014-07-31,10.09,10.09,9.789,9.824,338805,0
2014-08-01,9.824,9.85,9.69,9.78,233964,0
2014-08-04,9.78,9.887,9.699,9.753,279716,0
2014-08-05,9.699,9.903,9.592,9.903,204223,0
2014-08-06,9.84,10.141,9.84,10.056,92582,0
2014-08-07,10.081,10.105,9.912,9.964,71338,0
2014-08-08,9.957,10.133,9.903,10.018,176190,0
2014-08-11,10.018,10.315,10.018,10.213,188911,0
2014-08-12,10.398,10.71,10.115,10.23,209966,0
2014-08-13,10.445,10.445,10.23,10.337,146942,0
2014-08-14,10.312,10.674,10.312,10.524,235650,0
2014-08-15,10.674,10.69,10.257,10.382,221277,0
2014-08-18,10.469,10.576,10.407,10.548,113730,0
2014-08-19,10.557,10.665,10.532,10.612,175354,0
2014-08-20,10.612,10.7,10.204,10.356,151413,0
2014-08-21,10.275,10.382,10.189,10.32,103277,0
2014-08-22,10.347,10.524,10.27,10.489,148495,0
2014-08-25,10.612,10.637,10.417,10.612,243295,0
2014-08-26,10.93,11.691,10.799,11.585,664192,0
2014-08-27,11.621,11.691,11.337,11.48,399058,0
2014-08-28,11.392,11.605,11.337,11.516,200694,0
2014-08-29,11.532,11.655,11.433,11.646,162398,0
2014-09-02,11.682,11.824,11.539,11.824,232693,0
2014-09-03,11.905,11.929,11.655,11.709,204956,0
2014-09-04,11.752,11.921,11.691,11.78,199227,0
2014-09-05,11.744,12.019,11.655,11.985,203200,0
2014-09-08,11.993,12.168,11.993,12.107,146032,0
2014-09-09,12.079,12.088,11.824,11.849,137496,0
2014-09-10,11.807,12.107,11.737,12.063,541155,0
2014-09-11,12.009,12.107,11.956,12.107,184406,0
2014-09-12,12.107,12.136,11.759,11.856,141764,0
2014-09-15,11.885,11.885,11.643,11.778,212874,0
2014-09-16,11.734,11.885,11.698,11.75,112695,0
2014-09-17,11.716,11.876,11.671,11.768,121460,0
2014-09-18,11.823,11.894,11.778,11.841,85692,0
2014-09-19,11.885,11.932,11.483,11.634,334448,0
2014-09-22,11.545,11.591,11.386,11.483,114687,0
2014-09-23,11.466,11.521,11.269,11.279,140593,0
2014-09-24,11.288,11.404,11.162,11.331,92424,0
2014-09-25,11.262,11.269,10.994,11.082,138265,0
2014-09-26,11.127,11.367,10.904,11.331,206071,0
2014-09-29,11.224,11.262,11.056,11.162,114198,0
2014-09-30,11.127,11.198,10.958,10.958,213530,0
2014-10-01,10.904,11.073,10.813,10.861,255945,0
2014-10-02,10.861,11.001,10.799,10.904,236870,0
2014-10-03,11.11,11.136,10.895,10.913,340896,0
2014-10-06,10.931,10.968,10.709,10.818,202165,0
2014-10-07,10.726,10.877,10.635,10.681,327071,0
2014-10-08,10.681,11.028,10.629,10.958,253307,0
2014-10-09,10.931,10.958,10.629,10.654,185244,0
2014-10-10,10.629,10.851,10.486,10.537,170568,0
2014-10-13,10.512,10.823,10.476,10.672,203723,0
2014-10-14,10.77,11.01,10.574,10.813,130392,0
2014-10-15,10.885,11.006,10.663,10.939,247262,0
2014-10-16,10.77,11.136,10.76,11.01,253011,0
2014-10-17,11.152,11.152,10.913,11.028,180545,0
2014-10-20,10.904,10.994,10.62,10.629,237409,0
2014-10-21,10.717,10.726,10.476,10.635,254058,0
2014-10-22,10.672,10.851,10.565,10.574,116276,0
2014-10-23,10.663,10.895,10.661,10.832,153389,0
2014-10-24,10.861,11.001,10.823,10.985,112696,0
2014-10-27,10.869,11.065,10.799,11.018,116360,0
2014-10-28,11.065,11.545,11.038,11.511,194689,0
2014-10-29,11.483,11.545,11.36,11.421,187727,0
2014-10-30,11.386,11.741,11.386,11.707,170710,0
2014-10-31,11.823,11.975,11.716,11.866,225406,0
2014-11-03,11.928,11.975,11.778,11.885,230170,0
2014-11-04,11.814,12.037,11.814,12.027,128838,0
2014-11-05,12.072,12.187,11.912,12.027,146111,0
2014-11-06,12,12.187,11.956,12.16,99297,0
2014-11-07,12.169,12.187,11.885,12.098,201299,0
2014-11-10,12.037,12.214,11.857,12.214,106033,0
2014-11-11,12.154,12.251,12.037,12.127,131902,0
2014-11-12,12.079,12.394,12.079,12.365,122518,0
2014-11-13,12.338,12.347,12.072,12.117,138563,0
2014-11-14,12.136,12.204,11.975,12.127,132173,0
2014-11-17,12.019,12.079,11.921,11.928,93778,0
2014-11-18,11.946,12.295,11.912,12.154,121112,0
2014-11-19,12.107,12.107,11.814,11.856,102369,0
2014-11-20,11.975,12.098,11.814,12.072,100837,0
2014-11-21,12.154,12.223,11.885,11.946,217527,0
2014-11-24,11.984,12.278,11.938,12.223,225861,0
2014-11-25,11.698,12.037,11.01,11.082,610147,0
2014-11-26,11.11,11.217,10.744,10.813,417649,0
2014-11-28,10.832,10.921,10.61,10.635,192068,0
2014-12-01,10.584,10.663,10.466,10.466,271140,0
2014-12-02,10.494,10.985,10.476,10.789,220439,0
2014-12-03,10.76,10.877,10.663,10.672,296659,0
2014-12-04,10.672,10.806,10.635,10.717,149458,0
2014-12-05,10.717,11.009,10.717,10.895,163454,0
2014-12-08,10.885,11.018,10.789,10.789,203201,0
2014-12-09,10.734,11.195,10.681,11.172,222592,0
2014-12-10,11.09,11.152,10.885,10.921,210169,0
2014-12-11,11.074,11.22,10.877,10.904,163157,0
2014-12-12,10.752,10.939,10.732,10.813,157732,0
2014-12-15,10.831,10.958,10.732,10.752,229074,0
2014-12-16,10.732,11.011,10.724,10.742,320253,0
2014-12-17,10.742,11.019,10.71,11.019,249047,0
2014-12-18,11.102,11.191,11.057,11.061,188093,0
2014-12-19,11.049,11.236,10.976,11.154,939763,0
2014-12-22,11.12,11.362,10.968,11.326,217740,0
2014-12-23,11.326,11.416,11.146,11.22,146198,0
2014-12-24,11.21,11.408,11.154,11.335,63361,0
2014-12-26,11.408,11.487,11.335,11.416,79134,0
2014-12-29,11.425,11.542,11.182,11.272,165018,0
2014-12-30,11.201,11.354,11.191,11.281,159636,0
2014-12-31,11.29,11.461,11.236,11.245,153415,0
2015-01-02,11.281,11.408,10.813,10.913,144456,0
2015-01-05,10.822,10.948,10.626,10.68,171400,0
2015-01-06,10.632,10.813,10.608,10.697,280210,0
2015-01-07,10.778,10.885,10.707,10.877,208550,0
2015-01-08,11.002,11.039,10.801,10.84,455879,0
2015-01-09,10.805,10.885,10.742,10.759,174795,0
2015-01-12,10.798,10.805,10.5,10.571,183709,0
2015-01-13,10.599,10.84,10.408,10.608,194650,0
2015-01-14,10.438,10.642,10.338,10.447,109708,0
2015-01-15,10.491,10.547,10.212,10.32,200416,0
2015-01-16,10.264,10.581,10.257,10.562,164292,0
2015-01-20,10.591,10.67,10.433,10.632,196342,0
2015-01-21,10.608,10.831,10.552,10.822,227723,0
2015-01-22,10.831,11.226,10.724,11.174,244191,0
2015-01-23,11.174,11.213,10.948,11.057,153915,0
2015-01-26,11.092,11.138,10.885,11.029,179825,0
2015-01-27,10.921,11.349,10.895,11.182,234516,0
2015-01-28,11.236,11.29,10.913,10.948,157705,0
2015-01-29,10.976,11.47,10.959,11.461,224602,0
2015-01-30,11.344,11.425,11.102,11.128,218213,0
2015-02-02,11.226,11.461,10.904,11.398,207227,0
2015-02-03,11.425,11.821,11.425,11.676,246706,0
2015-02-04,11.633,11.748,11.354,11.371,133293,0
2015-02-05,11.39,11.587,11.335,11.568,101012,0
2015-02-06,11.623,11.676,11.443,11.568,125185,0
2015-02-09,11.47,11.606,11.308,11.326,96161,0
2015-02-10,11.408,11.504,11.236,11.433,120063,0
2015-02-11,11.416,11.686,11.326,11.443,84391,0
2015-02-12,11.516,11.577,11.425,11.55,103450,0
2015-02-13,11.559,11.609,11.506,11.516,83298,0
2015-02-17,11.371,11.606,11.371,11.577,149568,0
2015-02-18,11.526,11.748,11.526,11.732,98287,0
2015-02-19,11.732,11.839,11.542,11.633,139692,0
2015-02-20,11.568,11.633,11.354,11.398,190956,0
2015-02-23,11.344,11.65,11.264,11.64,135708,0
2015-02-24,10.877,10.877,9.4564,9.897,1672888,0
2015-02-25,10.032,10.112,9.52,9.897,622630,0
2015-02-26,9.905,9.943,9.1419,9.2039,743510,0
2015-02-27,9.2419,9.3943,9.1701,9.1951,464080,0
2015-03-02,9.1611,9.3031,9.0612,9.1419,399481,0
2015-03-03,9.106,9.1325,8.8093,9.0527,301809,0
2015-03-04,9.0706,9.1153,8.9079,9.0345,297026,0
2015-03-05,9.0156,9.2039,8.9537,9.1769,168202,0
2015-03-06,9.1238,9.1611,8.9079,9.0156,188784,0
2015-03-09,9.0252,9.1153,8.9979,9.0783,175434,0
2015-03-10,8.9885,9.106,8.8362,9.0706,237173,0
2015-03-11,9.1153,9.1419,8.9351,9.1238,260201,0
2015-03-12,9.2146,9.531,9.1961,9.507,310841,0
2015-03-13,9.531,9.751,9.3785,9.643,509438,0
2015-03-16,9.661,9.742,9.569,9.623,205759,0
2015-03-17,9.578,9.713,9.541,9.695,204548,0
2015-03-18,9.669,10.06,9.643,9.994,309408,0
2015-03-19,9.977,9.977,9.831,9.895,146167,0
2015-03-20,9.942,10.096,9.924,10.078,383648,0
2015-03-23,10.032,10.258,9.994,10.178,213580,0
2015-03-24,10.149,10.188,9.56,9.751,350604,0
2015-03-25,9.751,9.904,9.686,9.76,183178,0
2015-03-26,9.713,9.805,9.613,9.76,141322,0
2015-03-27,9.77,9.797,9.3874,9.523,159717,0
2015-03-30,9.507,9.587,9.4693,9.569,139448,0
2015-03-31,9.552,9.859,9.3383,9.814,337070,0
2015-04-01,9.732,9.904,9.507,9.678,162912,0
2015-04-02,9.669,9.778,9.569,9.633,91204,0
2015-04-06,9.623,9.888,9.604,9.742,133500,0
2015-04-07,9.742,9.959,9.704,9.888,174926,0
2015-04-08,9.914,10.149,9.914,10.032,217102,0
2015-04-09,10.113,10.113,9.878,9.951,99524,0
2015-04-10,10.169,10.169,9.924,10.023,133281,0
2015-04-13,10.032,10.197,9.994,10.032,103540,0
2015-04-14,10.041,10.197,9.977,10.159,158835,0
2015-04-15,10.169,10.304,10.113,10.277,123026,0
2015-04-16,10.231,10.351,10.121,10.295,104554,0
2015-04-17,10.214,10.359,10.032,10.131,229331,0
2015-04-20,10.169,10.295,10.149,10.204,73078,0
2015-04-21,10.214,10.222,9.914,10.014,95769,0
2015-04-22,10.014,10.222,9.985,10.222,115892,0
2015-04-23,10.241,10.369,10.06,10.069,236600,0
2015-04-24,10.103,10.159,10.004,10.159,116582,0
2015-04-27,10.178,10.341,10.032,10.087,89330,0
2015-04-28,10.113,10.331,10.113,10.331,156191,0
2015-04-29,10.295,10.323,10.014,10.032,91645,0
2015-04-30,9.985,9.994,9.713,9.742,178222,0
2015-05-01,9.76,9.797,9.56,9.76,96380,0
2015-05-04,9.76,9.933,9.695,9.742,94838,0
2015-05-05,9.722,9.84,9.3962,9.4971,207962,0
2015-05-06,9.507,9.533,9.1876,9.1961,214039,0
2015-05-07,9.1778,9.4693,9.1701,9.4405,143889,0
2015-05-08,9.56,9.76,9.531,9.704,191991,0
2015-05-11,9.578,9.778,9.578,9.595,102107,0
2015-05-12,9.531,9.623,9.305,9.531,92250,0
2015-05-13,9.587,9.669,9.517,9.613,88075,0
2015-05-14,9.633,9.76,9.569,9.661,148592,0
2015-05-15,9.661,9.695,9.531,9.578,120896,0
2015-05-18,9.569,9.713,9.523,9.652,206627,0
2015-05-19,9.661,9.661,9.523,9.56,185604,0
2015-05-20,9.55,9.751,9.531,9.722,148371,0
2015-05-21,9.713,9.814,9.678,9.76,73358,0
2015-05-22,9.76,9.831,9.686,9.722,90322,0
2015-05-26,9.722,9.722,9.4693,9.669,177677,0
2015-05-27,9.669,9.933,9.669,9.904,134712,0
2015-05-28,9.895,9.924,9.831,9.895,114602,0
2015-05-29,9.868,9.904,9.742,9.788,148592,0
2015-06-01,9.732,9.878,9.595,9.797,195841,0
2015-06-02,9.305,9.985,9.1701,9.814,521471,0
2015-06-03,9.797,10.442,9.695,10.304,463177,0
2015-06-04,10.188,10.393,10.041,10.069,264687,0
2015-06-05,10.032,10.295,9.888,10.169,227349,0
2015-06-08,10.149,10.304,9.994,10.178,262705,0
2015-06-09,10.149,10.341,10.06,10.249,102473,0
2015-06-10,10.324,10.653,10.295,10.497,209176,0
2015-06-11,10.533,10.533,10.373,10.394,158961,0
2015-06-12,10.332,10.653,10.222,10.607,201207,0
2015-06-15,10.489,10.626,10.258,10.497,183303,0
2015-06-16,10.497,10.525,10.295,10.434,140287,0
2015-06-17,10.479,10.542,10.36,10.386,98037,0
2015-06-18,10.424,10.598,10.404,10.551,149350,0
2015-06-19,10.59,10.717,10.469,10.662,187999,0
2015-06-22,10.671,10.753,10.57,10.617,110047,0
2015-06-23,10.643,10.781,10.57,10.771,77146,0
2015-06-24,10.771,10.845,10.727,10.835,181556,0
2015-06-25,10.864,11.028,10.817,11.028,162014,0
2015-06-26,11.028,11.221,10.945,11.203,829064,0
2015-06-29,11.082,11.239,10.928,10.945,229701,0
2015-06-30,10.955,11.048,10.753,10.864,182292,0
2015-07-01,10.918,11.193,10.827,11,222386,0
2015-07-02,11.038,11.056,10.791,10.855,123694,0
2015-07-06,10.762,10.827,10.598,10.735,162014,0
2015-07-07,10.727,10.771,10.497,10.525,208303,0
2015-07-08,10.378,10.525,10.102,10.249,401758,0
2015-07-09,10.394,10.525,10.214,10.214,174678,0
2015-07-10,10.332,10.489,10.222,10.378,152625,0
2015-07-13,10.451,10.497,10.324,10.378,163323,0
2015-07-14,10.37,10.509,10.277,10.506,99965,0
2015-07-15,10.516,10.524,10.258,10.342,139755,0
2015-07-16,10.404,10.551,10.305,10.386,89851,0
2015-07-17,10.434,10.434,10.158,10.222,121837,0
2015-07-20,10.267,10.267,9.939,9.992,210813,0
2015-07-21,9.1601,10.204,9.1601,9.964,134175,0
2015-07-22,9.874,10.158,9.874,10.138,149021,0
2015-07-23,10.121,10.196,10.059,10.138,100222,0
2015-07-24,10.094,10.158,9.948,10.031,151533,0
2015-07-27,9.939,10.094,9.939,10.076,104916,0
2015-07-28,10.094,10.258,10.002,10.241,140615,0
2015-07-29,10.241,10.352,10.102,10.187,179482,0
2015-07-30,10.102,10.653,10.102,10.424,403615,0
2015-07-31,10.479,10.525,10.287,10.469,119983,0
2015-08-03,10.469,10.57,10.314,10.506,176828,0
2015-08-04,10.542,10.58,10.404,10.451,119763,0
2015-08-05,10.525,10.855,10.46,10.598,210923,0
2015-08-06,10.617,10.626,10.497,10.607,132437,0
2015-08-07,10.59,10.689,10.424,10.671,113322,0
2015-08-10,10.727,11.018,10.671,10.845,191598,0
2015-08-11,10.781,10.983,10.607,10.791,203907,0
2015-08-12,10.727,10.864,10.617,10.727,128607,0
2015-08-13,10.753,10.882,10.681,10.745,150113,0
2015-08-14,10.681,11.092,10.681,11.073,185813,0
2015-08-17,11.056,11.311,10.9,11.212,208522,0
2015-08-18,11.229,11.276,10.762,10.762,157646,0
2015-08-19,10.717,10.808,10.58,10.698,124895,0
2015-08-20,10.626,11.038,10.617,10.727,316931,0
2015-08-21,10.57,10.791,10.489,10.717,222824,0
2015-08-24,10.222,10.735,10.094,10.121,312965,0
2015-08-25,9.774,10.031,8.0605,8.0698,1358773,0
2015-08-26,8.207,8.4362,7.4926,7.511,948170,0
2015-08-27,7.6392,7.9048,7.566,7.8133,801004,0
2015-08-28,7.8409,8.0789,7.7858,7.914,670217,0
2015-08-31,7.8865,8.0882,7.8409,7.9598,328612,0
2015-09-01,7.8773,7.9232,7.6117,7.6759,339203,0
2015-09-02,7.8041,7.8958,7.6668,7.8224,234285,0
2015-09-03,7.8224,7.914,7.7308,7.7949,211797,0
2015-09-04,7.6851,7.8409,7.6117,7.7034,323153,0
2015-09-08,7.8133,7.8958,7.6575,7.8133,260816,0
2015-09-09,7.8958,7.8958,7.7124,7.7674,253610,0
2015-09-10,7.7768,7.9065,7.7136,7.8972,279035,0
2015-09-11,7.8323,7.9621,7.786,7.9065,203581,0
2015-09-14,7.925,7.925,7.7026,7.7582,196676,0
2015-09-15,7.786,7.8787,7.7396,7.7768,449669,0
2015-09-16,7.7953,8.1846,7.7953,8.0826,324845,0
2015-09-17,8.0547,8.1754,7.9528,8.0271,146115,0
2015-09-18,7.9435,8.0271,7.6933,7.7212,440930,0
2015-09-21,7.749,7.8231,7.6007,7.6191,154277,0
2015-09-22,7.5729,7.7026,7.5358,7.6376,227854,0
2015-09-23,7.8417,8.2031,7.7385,7.8323,414446,0
2015-09-24,7.7026,7.9157,7.5914,7.8878,308357,0
2015-09-25,7.9898,8.1197,7.8417,8.064,248678,0
2015-09-28,8.0085,8.1197,7.86,7.9157,217923,0
2015-09-29,7.9528,8.064,7.8787,7.925,211996,0
2015-09-30,7.9528,8.0826,7.86,8.0362,248353,0
2015-10-01,8.0362,8.0362,7.6747,7.7768,282985,0
2015-10-02,7.7396,8.0362,7.6747,8.0271,156651,0
2015-10-05,8.1103,8.7592,8.0733,8.7221,376663,0
2015-10-06,8.7221,8.8332,8.4996,8.7408,230553,0
2015-10-07,8.6665,8.9912,8.6665,8.9397,267568,0
2015-10-08,8.8798,8.9819,8.7964,8.9631,143273,0
2015-10-09,8.9819,9.0279,8.7592,8.7964,195058,0
2015-10-12,8.8611,8.8889,8.713,8.7777,133153,0
2015-10-13,8.7499,8.8056,8.5739,8.6108,171539,0
2015-10-14,8.6202,8.713,8.4996,8.4996,171108,0
2015-10-15,8.4718,8.7871,8.3701,8.7777,203150,0
2015-10-16,8.7964,8.7964,8.5924,8.7314,110691,0
2015-10-19,8.7221,8.7686,8.6017,8.6944,160847,0
2015-10-20,8.713,8.9725,8.6387,8.9351,142410,0
2015-10-21,8.9445,8.9445,8.6108,8.6202,145539,0
2015-10-22,8.6851,8.9445,8.6851,8.7408,144027,0
2015-10-23,8.8705,8.9912,8.6202,8.9912,201854,0
2015-10-26,9.0006,9.0006,8.8149,8.9172,185564,0
2015-10-27,8.9172,8.9172,8.6665,8.7871,200128,0
2015-10-28,8.8519,9.0745,8.7499,9.0375,248030,0
2015-10-29,8.9912,9.0184,8.648,9.009,171645,0
2015-10-30,9.0279,9.0555,8.6108,8.9912,238104,0
2015-11-02,8.9351,9.2516,8.6462,9.2318,302711,0
2015-11-03,9.1856,9.528,8.9912,9.3716,216094,0
2015-11-04,9.3992,9.4921,9.2681,9.306,100571,0
2015-11-05,9.306,9.352,9.2136,9.2865,72931,0
2015-11-06,9.2681,9.502,9.2039,9.502,92134,0
2015-11-09,9.502,9.52,9.1296,9.2318,119160,0
2015-11-10,9.1769,9.3903,9.1769,9.2778,130758,0
2015-11-11,9.2778,9.3716,9.1769,9.1769,118351,0
2015-11-12,9.1114,9.1211,8.9912,9.0006,97205,0
2015-11-13,8.9351,9.1488,8.8519,9.0279,286006,0
2015-11-16,9.0375,9.0375,8.7777,8.9912,388929,0
2015-11-17,9.0184,9.2681,8.9912,9.0838,252669,0
2015-11-18,9.1211,9.3158,9.0006,9.2778,290645,0
2015-11-19,9.2318,9.3617,9.065,9.2778,180063,0
2015-11-20,9.3256,9.3344,9.1769,9.2222,207141,0
2015-11-23,9.2419,9.4445,9.2222,9.3432,270362,0
2015-11-24,7.5635,7.8787,6.6366,7.6007,1426900,0
2015-11-25,7.6376,8.0826,7.6376,7.9528,544285,0
2015-11-27,7.8878,8.0455,7.5914,7.6469,270901,0
2015-11-30,7.6562,8.064,7.6562,8.0362,367783,0
2015-12-01,8.0271,8.2401,7.9621,8.1382,283365,0
2015-12-02,8.0918,8.3791,8.0826,8.2216,260052,0
2015-12-03,8.2494,8.3561,8.0271,8.3051,292198,0
2015-12-04,8.2957,8.5647,8.0826,8.444,294960,0
2015-12-07,8.3978,8.5924,8.1659,8.5553,338439,0
2015-12-08,8.4718,8.5091,8.3051,8.4534,230978,0
2015-12-09,8.3885,8.6295,8.3513,8.407,217822,0
2015-12-10,8.407,8.5647,8.2494,8.4718,262054,0
2015-12-11,8.3051,8.3607,8.1475,8.2588,264968,0
2015-12-14,8.2678,8.3701,8.0547,8.1012,215017,0
2015-12-15,8.1382,8.2957,8.0547,8.2494,222138,0
2015-12-16,8.2865,8.5647,8.0918,8.5369,209083,0
2015-12-17,8.5369,8.6024,8.2369,8.3026,382787,0
2015-12-18,8.3213,8.4337,8.0495,8.1619,534213,0
2015-12-21,8.2369,8.3213,8.0215,8.2088,189631,0
2015-12-22,8.2275,8.3118,8.1057,8.3026,170465,0
2015-12-23,8.3213,8.3869,8.1525,8.34,241602,0
2015-12-24,8.3118,8.6586,8.1619,8.565,99305,0
2015-12-28,8.4524,8.5694,8.34,8.4619,181935,0
2015-12-29,8.49,8.5742,8.2931,8.5554,225306,0
2015-12-30,8.5742,8.6212,8.4337,8.4524,141984,0
2015-12-31,8.4337,8.5088,8.1714,8.1714,138891,0
2016-01-04,8.0589,8.0589,7.6465,7.6559,202302,0
2016-01-05,7.6934,7.8247,7.5729,7.8153,200098,0
2016-01-06,7.6746,7.712,7.4497,7.5248,156438,0
2016-01-07,7.403,7.403,7.0375,7.1875,232149,0
2016-01-08,7.2061,7.2529,6.9626,6.9626,299403,0
2016-01-11,6.9999,7.1219,6.8782,6.9626,221216,0
2016-01-12,7.0468,7.2061,6.9344,7.1592,192760,0
2016-01-13,7.2156,7.2811,6.925,6.9531,185947,0
2016-01-14,6.9905,7.2156,6.9531,7.1687,146075,0
2016-01-15,6.9438,7.2762,6.8875,7.1687,294350,0
2016-01-19,7.2811,7.2811,6.8687,6.9812,212576,0
2016-01-20,6.9156,6.9999,6.6159,6.9719,264683,0
2016-01-21,7.0563,7.178,6.9626,7.0468,131225,0
2016-01-22,7.1592,7.2811,7.0937,7.2342,104845,0
2016-01-25,7.2061,7.2156,6.8969,6.9064,87741,0
2016-01-26,6.9626,7.1312,6.9156,7.0563,103781,0
2016-01-27,7.0186,7.0937,6.897,6.9156,79355,0
2016-01-28,6.9812,7.1592,6.9438,7.1031,84443,0
2016-01-29,7.1405,7.5435,7.1405,7.5248,200665,0
2016-02-01,7.4779,7.5716,7.2811,7.3842,141609,0
2016-02-02,7.2811,7.381,7.0281,7.0468,87687,0
2016-02-03,7.1219,7.1968,6.9531,7.1405,102283,0
2016-02-04,7.15,7.2811,7.0844,7.1875,174334,0
2016-02-05,7.1312,7.2132,6.9531,6.9719,134600,0
2016-02-08,6.925,7.0656,6.7751,7.0375,90745,0
2016-02-09,6.9156,7.1405,6.9156,7.0186,76822,0
2016-02-10,7.0844,7.1875,6.9156,7.0375,82026,0
2016-02-11,6.8593,7.1219,6.8501,7.1031,102116,0
2016-02-12,7.1875,7.3372,7.0094,7.2437,220448,0
2016-02-16,7.3185,7.7216,7.1031,7.6934,139153,0
2016-02-17,7.7216,7.7777,7.4591,7.6934,161332,0
2016-02-18,7.6934,7.7777,7.5997,7.6934,113449,0
2016-02-19,7.684,7.8997,7.5061,7.8434,119402,0
2016-02-22,7.9091,8.19,7.8528,8.0776,358201,0
2016-02-23,6.8593,7.2999,6.1474,7.2248,1187504,0
2016-02-24,7.0937,7.164,6.3721,6.6346,462788,0
2016-02-25,6.6251,6.7243,6.3347,6.4659,355197,0
2016-02-26,6.4659,6.494,6.2503,6.4752,357488,0
2016-02-29,6.4659,6.6532,6.3721,6.6159,367618,0
2016-03-01,6.6532,6.8875,6.6346,6.8501,238521,0
2016-03-02,6.8126,7.0094,6.5596,6.9064,243708,0
2016-03-03,6.9064,7.1177,6.8312,6.9812,268540,0
2016-03-04,6.9812,7.1312,6.8593,7.0937,408037,0
2016-03-07,7.0844,7.3044,7.0186,7.2061,335552,0
2016-03-08,7.2061,7.2061,6.8923,6.9905,396309,0
2016-03-09,7,7.0761,6.8196,7.0097,142661,0
2016-03-10,7.019,7.1046,6.9622,7.057,199533,0
2016-03-11,7.1426,7.2375,7.0667,7.2281,121601,0
2016-03-14,7.2567,7.589,7.209,7.4276,242203,0
2016-03-15,7.4654,7.551,7.1901,7.3039,147602,0
2016-03-16,7.2567,7.5035,7.1996,7.3515,147196,0
2016-03-17,7.38,7.7788,7.38,7.627,306129,0
2016-03-18,7.6935,7.6935,7.4276,7.4844,304589,0
2016-03-21,7.494,7.608,7.418,7.5605,181557,0
2016-03-22,7.551,7.6744,7.475,7.513,114453,0
2016-03-23,7.5321,7.5321,7.361,7.399,179057,0
2016-03-24,7.3422,7.399,7.2281,7.3515,118636,0
2016-03-28,7.4085,7.551,7.2754,7.5414,117032,0
2016-03-29,7.551,7.8551,7.4561,7.7694,223801,0
2016-03-30,7.8074,7.8166,7.665,7.6839,127322,0
2016-03-31,7.6555,7.6935,7.4561,7.5035,226168,0
2016-04-01,7.4276,7.6555,7.361,7.627,117973,0
2016-04-04,7.5985,7.6175,7.4561,7.4654,85712,0
2016-04-05,7.418,7.4561,7.3039,7.3896,109489,0
2016-04-06,7.3896,7.5605,7.3325,7.551,83805,0
2016-04-07,7.4844,7.5796,7.361,7.494,191987,0
2016-04-08,7.5796,7.7788,7.4844,7.7505,231885,0
2016-04-11,7.7694,7.8551,7.551,7.5605,102641,0
2016-04-12,7.551,7.7408,7.551,7.665,99242,0
2016-04-13,7.6935,7.9308,7.6459,7.9023,136547,0
2016-04-14,7.8834,8.0544,7.8834,7.9975,114088,0
2016-04-15,7.9405,8.0354,7.6175,7.9215,80925,0
2016-04-18,7.9023,8.1113,7.8397,8.102,147581,0
2016-04-19,8.1684,8.2348,8.102,8.1305,103714,0
2016-04-20,8.1208,8.181,8.0069,8.1113,109349,0
2016-04-21,8.0924,8.1208,7.9215,8.0544,89437,0
2016-04-22,8.0259,8.3584,7.9976,8.2348,188359,0
2016-04-25,8.102,8.3488,7.76,7.8834,159953,0
2016-04-26,7.9023,8.2634,7.8738,8.2159,112949,0
2016-04-27,8.1874,8.3107,8.0544,8.2823,87366,0
2016-04-28,8.2729,8.3299,8.1494,8.1969,109657,0
2016-04-29,8.1874,8.3204,8.1113,8.2634,138012,0
2016-05-02,8.2538,8.2538,8.0354,8.1208,122204,0
2016-05-03,8.0449,8.1398,7.9023,7.9499,56843,0
2016-05-04,7.912,8.0069,7.798,7.8359,66200,0
2016-05-05,7.8551,7.9195,7.704,7.76,78194,0
2016-05-06,7.7505,7.8074,7.6459,7.7886,153186,0
2016-05-09,7.7505,7.8834,7.5985,7.8074,66654,0
2016-05-10,7.8359,7.9975,7.7788,7.9879,57268,0
2016-05-11,7.9405,7.9784,7.8265,7.8453,73087,0
2016-05-12,7.8551,7.9689,7.6935,7.8453,109862,0
2016-05-13,7.8265,7.8738,7.589,7.6365,79197,0
2016-05-16,7.627,7.8834,7.5985,7.7694,84700,0
2016-05-17,7.76,7.893,7.551,7.627,106505,0
2016-05-18,7.608,7.7886,7.5225,7.5699,160917,0
2016-05-19,7.5321,7.5699,6.7342,6.9145,487125,0
2016-05-20,6.9716,7.2928,6.9716,7.1331,238894,0
2016-05-23,6.9716,7.3039,6.9716,7.1426,173115,0
2016-05-24,7.2186,7.361,7.1805,7.2754,209792,0
2016-05-25,7.3039,7.475,7.3039,7.418,273570,0
2016-05-26,7.399,7.5035,7.38,7.4465,163271,0
2016-05-27,7.437,7.5796,7.399,7.5796,165263,0
2016-05-31,7.5985,7.7408,7.494,7.5796,184198,0
2016-06-01,6.9052,6.9905,6.0362,6.0883,2457562,0
2016-06-02,6.1642,6.2211,5.8508,5.9079,1695665,0
2016-06-03,5.8983,6.0122,5.6609,5.6989,1369607,0
2016-06-06,5.7938,5.9173,5.6228,5.8034,2180065,0
2016-06-07,5.8889,6.1263,5.7653,6.1073,715793,0
2016-06-08,6.1073,6.2973,6.1073,6.2689,572597,0
2016-06-09,6.2689,6.3353,6.1738,6.2403,312622,0
2016-06-10,6.1738,6.2261,6.1263,6.1453,375613,0
2016-06-13,6.1358,6.1453,5.96,5.9743,266632,0
2016-06-14,5.9457,6.0883,5.8508,5.9457,194224,0
2016-06-15,5.9743,6.0977,5.9128,5.9837,224195,0
2016-06-16,5.9173,6.0028,5.8566,5.9648,207076,0
2016-06-17,5.9837,6.3827,5.9743,6.2877,669068,0
2016-06-20,6.3733,6.3733,6.0977,6.1073,375827,0
2016-06-21,6.1453,6.2497,6.0883,6.2211,275659,0
2016-06-22,6.2592,6.2592,6.0883,6.1263,297652,0
2016-06-23,6.1842,6.3289,6.1697,6.2132,453179,0
2016-06-24,5.8368,6.0781,5.8368,6.0202,426528,0
2016-06-27,5.943,6.0492,5.8368,5.9623,497445,0
2016-06-28,6.0587,6.0877,5.8851,5.914,214327,0
2016-06-29,6.0298,6.0492,5.8657,5.9623,330068,0
2016-06-30,5.9526,6.0781,5.8851,6.0298,524023,0
2016-07-01,6.2132,6.271,6.107,6.1166,1016145,0
2016-07-05,6.1166,6.2179,6.0781,6.1456,363951,0
2016-07-06,6.1166,6.2422,6.1166,6.1842,327555,0
2016-07-07,6.2227,6.2902,6.1648,6.2132,374822,0
2016-07-08,6.2807,6.3192,6.2035,6.3,574223,0
2016-07-11,6.3097,6.4929,6.3097,6.3579,218730,0
2016-07-12,6.3964,6.599,6.3772,6.5219,396230,0
2016-07-13,6.5411,6.7533,6.4447,6.6763,457176,0
2016-07-14,6.7341,6.7341,6.4736,6.5025,177254,0
2016-07-15,6.5411,6.5411,6.4158,6.4447,177369,0
2016-07-18,6.4544,6.5121,6.3772,6.4544,145819,0
2016-07-19,6.4254,6.4349,6.2422,6.2612,260085,0
2016-07-20,6.1648,6.3868,6.0814,6.3385,200950,0
2016-07-21,6.3579,6.3868,6.2227,6.2372,114937,0
2016-07-22,6.2227,6.3868,6.1598,6.3482,325893,0
2016-07-25,6.3579,6.4013,6.271,6.3097,94994,0
2016-07-26,6.3,6.4158,6.3,6.3868,99784,0
2016-07-27,6.4158,6.5315,6.3192,6.3964,224139,0
2016-07-28,6.3868,6.3964,6.2807,6.3289,123062,0
2016-07-29,6.3,6.3385,6.1842,6.2422,216209,0
2016-08-01,6.2422,6.2782,6.1166,6.2227,250075,0
2016-08-02,6.271,6.3192,6.2213,6.2324,154816,0
2016-08-03,6.2422,6.3097,6.2227,6.3097,125858,0
2016-08-04,6.3,6.4447,6.2891,6.3674,191048,0
2016-08-05,6.3868,6.4929,6.3868,6.4158,164569,0
2016-08-08,6.4254,6.5605,6.3964,6.4929,209705,0
2016-08-09,6.4736,6.5605,6.4639,6.5605,171556,0
2016-08-10,6.5605,6.6375,6.4254,6.4544,207601,0
2016-08-11,6.4639,6.6086,6.4448,6.5507,182574,0
2016-08-12,6.5411,6.6328,6.5121,6.6183,180813,0
2016-08-15,6.599,6.7533,6.599,6.7438,281438,0
2016-08-16,6.7727,6.8305,6.628,6.7178,207822,0
2016-08-17,6.7438,6.8016,6.6328,6.7727,135791,0
2016-08-18,6.7438,6.898,6.7438,6.8691,188112,0
2016-08-19,6.8499,6.871,6.7438,6.763,160023,0
2016-08-22,6.7727,6.7727,6.5895,6.6858,185468,0
2016-08-23,7.7663,8.7504,7.554,7.9883,2833577,0
2016-08-24,8.104,8.7408,8.0461,8.7215,1769779,0
2016-08-25,8.461,9.1075,8.1427,9.0205,1112788,0
2016-08-26,8.8277,9.4258,8.6395,9.1846,761292,0
2016-08-29,9.2428,9.639,9.1846,9.619,662058,0
2016-08-30,9.57,9.714,9.2231,9.3099,639479,0
2016-08-31,9.3686,9.4346,8.9241,9.1846,547793,0
2016-09-01,9.2428,9.3197,9.0205,9.2331,530563,0
2016-09-02,9.3099,9.4061,9.2231,9.3874,228230,0
2016-09-06,9.3962,9.514,9.3589,9.504,283152,0
2016-09-07,9.4743,9.531,9.2808,9.3295,362514,0
2016-09-08,9.3393,9.533,9.3041,9.523,243684,0
2016-09-09,9.4355,9.533,9.1641,9.1641,236219,0
2016-09-12,9.1641,9.3001,9.1059,9.271,453854,0
2016-09-13,9.1641,9.3775,9.1447,9.3197,399049,0
2016-09-14,9.3686,9.4852,9.2419,9.3972,219813,0
2016-09-15,9.3775,9.5,9.3775,9.4554,196993,0
2016-09-16,9.4455,9.515,9.349,9.4268,435271,0
2016-09-19,9.553,9.698,9.501,9.553,368362,0
2016-09-20,9.621,9.717,9.533,9.601,243054,0
2016-09-21,9.591,9.698,9.523,9.651,210563,0
2016-09-22,9.631,9.698,9.4355,9.611,284048,0
2016-09-23,9.601,9.646,9.4653,9.563,231128,0
2016-09-26,9.4653,9.553,9.2808,9.2905,195240,0
2016-09-27,9.2905,9.2905,9.1845,9.2516,135778,0
2016-09-28,9.2419,9.3686,9.1447,9.2419,102502,0
2016-09-29,9.203,9.2516,9.1059,9.1059,186866,0
2016-09-30,9.1351,9.3099,9.1155,9.271,177302,0
2016-10-03,9.1933,9.3667,9.1543,9.2321,140756,0
2016-10-04,9.2224,9.349,9.067,9.096,136871,0
2016-10-05,9.1155,9.2759,9.067,9.1933,125944,0
2016-10-06,9.2127,9.2127,9.067,9.0767,114970,0
2016-10-07,9.0572,9.067,8.8919,8.9211,154145,0
2016-10-10,8.96,9.096,8.9406,8.9794,73212,0
2016-10-11,8.9892,8.9892,8.6393,8.649,140504,0
2016-10-12,8.649,8.8239,8.6101,8.7462,59357,0
2016-10-13,8.717,8.7948,8.3672,8.688,159393,0
2016-10-14,8.7073,8.8998,8.5712,8.5908,131545,0
2016-10-17,8.5616,8.6223,8.4158,8.4255,74463,0
2016-10-18,8.4936,8.4936,8.3478,8.3478,48745,0
2016-10-19,8.338,8.5082,8.2896,8.4353,69707,0
2016-10-20,8.3769,8.4061,8.2312,8.2604,109373,0
2016-10-21,8.1923,8.2506,8.0854,8.1438,118528,0
2016-10-24,8.2408,8.6393,8.2408,8.5324,121346,0
2016-10-25,8.4644,8.5033,8.3284,8.338,126349,0
2016-10-26,8.2797,8.5228,8.2797,8.3576,189086,0
2016-10-27,8.3672,8.4061,8.1534,8.1631,88635,0
2016-10-28,8.1534,8.1631,8.1048,8.1242,103668,0
2016-10-31,8.1729,8.1729,8.066,8.1146,266325,0
2016-11-01,8.1242,8.1729,7.9688,8.1048,230832,0
2016-11-02,8.0562,8.2143,8.0077,8.0562,89829,0
2016-11-03,8.066,8.0757,7.9298,7.959,92446,0
2016-11-04,7.9493,8.1438,7.9493,8.066,137811,0
2016-11-07,8.1923,8.5129,8.1729,8.4255,185195,0
2016-11-08,8.4255,8.4839,7.9397,8.1534,90974,0
2016-11-09,8.0271,8.5908,7.9377,8.5712,167526,0
2016-11-10,8.649,8.9406,8.5324,8.7803,205139,0
2016-11-11,8.7851,9.1351,8.1836,9.1251,339655,0
2016-11-14,9.1251,9.3197,8.9115,8.9794,153144,0
2016-11-15,8.9794,9.028,8.7948,8.9406,119049,0
2016-11-16,8.9406,9.067,8.9406,9.028,105804,0
2016-11-17,8.9989,9.2321,8.9989,9.2127,112292,0
2016-11-18,9.2127,9.2127,8.9017,9.0767,165276,0
2016-11-21,9.067,9.2224,8.9989,9.1447,142764,0
2016-11-22,9.717,9.797,9.3295,9.708,574236,0
2016-11-23,9.689,10.165,9.656,10.135,339722,0
2016-11-25,10.165,10.477,10.019,10.341,143052,0
2016-11-28,10.243,10.505,10.106,10.505,320717,0
2016-11-29,10.407,10.495,10.186,10.281,255338,0
2016-11-30,10.379,10.417,9.999,9.999,174490,0
2016-12-01,10.009,10.205,9.864,10.185,257235,0
2016-12-02,10.155,10.21,10.009,10.059,99581,0
2016-12-05,9.961,10.331,9.961,10.195,181804,0
2016-12-06,10.205,10.252,10.029,10.165,133103,0
2016-12-07,10.097,10.205,10.088,10.175,173144,0
2016-12-08,10.175,10.566,10.165,10.459,276221,0
2016-12-09,10.409,10.454,10.262,10.39,166690,0
2016-12-12,10.332,10.469,10.048,10.068,180041,0
2016-12-13,10.068,10.254,10.008,10.068,201083,0
2016-12-14,9.96,10.087,9.891,9.95,134523,0
2016-12-15,9.94,9.969,9.813,9.96,198233,0
2016-12-16,10.008,10.043,9.901,9.988,392687,0
2016-12-19,10.048,10.302,10.024,10.185,211069,0
2016-12-20,10.253,10.36,10.185,10.272,217115,0
2016-12-21,10.233,10.517,10.175,10.439,166415,0
2016-12-22,10.479,10.479,10.145,10.195,107154,0
2016-12-23,10.205,10.39,10.043,10.37,118392,0
2016-12-27,10.332,10.654,10.255,10.497,288798,0
2016-12-28,10.517,10.586,10.14,10.262,171591,0
2016-12-29,10.292,10.38,10.224,10.37,172683,0
2016-12-30,10.352,10.576,10.125,10.469,274381,0
2017-01-03,10.527,10.88,10.39,10.616,421390,0
2017-01-04,10.625,10.762,10.489,10.762,298665,0
2017-01-05,10.733,10.781,10.505,10.566,113172,0
2017-01-06,10.586,10.616,10.39,10.419,100190,0
2017-01-09,10.39,10.489,10.292,10.302,97573,0
2017-01-10,10.282,10.489,10.273,10.352,99765,0
2017-01-11,10.37,10.556,10.272,10.536,84843,0
2017-01-12,10.497,10.507,10.135,10.399,130923,0
2017-01-13,10.449,10.625,10.352,10.37,103230,0
2017-01-17,10.272,10.322,9.988,10.008,196043,0
2017-01-18,9.998,10.185,9.931,10.116,176927,0
2017-01-19,10.125,10.125,9.969,10.077,144722,0
2017-01-20,10.077,10.116,9.963,10.077,130432,0
2017-01-23,10.028,10.106,9.901,9.969,88844,0
2017-01-24,9.988,10.195,9.891,10.145,121420,0
2017-01-25,10.165,10.272,10.116,10.175,93831,0
2017-01-26,10.175,10.175,9.951,10.106,105446,0
2017-01-27,10.077,10.215,10.008,10.165,124205,0
2017-01-30,10.077,10.077,9.724,9.794,151247,0
2017-01-31,9.744,9.969,9.71,9.94,115711,0
2017-02-01,10.028,10.068,9.842,9.921,92650,0
2017-02-02,9.881,9.911,9.734,9.891,83429,0
2017-02-03,9.96,9.96,9.813,9.95,82906,0
2017-02-06,9.881,9.931,9.764,9.881,95614,0
2017-02-07,9.901,9.921,9.627,9.842,139036,0
2017-02-08,9.794,9.881,9.647,9.823,103262,0
2017-02-09,9.794,9.963,9.724,9.754,121904,0
2017-02-10,9.774,9.936,9.754,9.871,95674,0
2017-02-13,9.891,9.95,9.696,9.774,190554,0
2017-02-14,9.714,9.861,9.666,9.823,109453,0
2017-02-15,9.803,9.823,9.686,9.794,71445,0
2017-02-16,9.823,9.901,9.587,9.617,113882,0
2017-02-17,9.647,9.891,9.529,9.891,257598,0
2017-02-21,7.8562,9.3138,7.6702,9.2845,964594,0
2017-02-22,9.2258,9.2943,9.0007,9.2943,358602,0
2017-02-23,9.3138,9.627,9.2943,9.51,255978,0
2017-02-24,9.3923,9.529,9.3236,9.529,168970,0
2017-02-27,9.539,9.578,9.334,9.539,148604,0
2017-02-28,9.4405,9.549,9.1476,9.167,324346,0
2017-03-01,9.3236,9.4504,9.1867,9.2453,102181,0
2017-03-02,9.2453,9.3236,9.1182,9.1182,85811,0
2017-03-03,9.0985,9.2453,8.9959,9.0594,115237,0
2017-03-06,9.0497,9.1573,8.9519,9.04,119833,0
2017-03-07,9.04,9.2845,9.0301,9.2062,151368,0
2017-03-08,9.216,9.2943,9.0644,9.2355,195943,0
2017-03-09,9.206,9.2651,9.0779,9.1173,136150,0
2017-03-10,9.1961,9.275,9.1271,9.2454,56235,0
2017-03-13,9.2947,9.344,9.1961,9.2257,82208,0
2017-03-14,9.2257,9.275,9.0779,9.1567,112837,0
2017-03-15,9.1567,9.2849,9.1271,9.2355,95413,0
2017-03-16,9.2849,9.3637,9.1469,9.2257,100612,0
2017-03-17,9.1961,9.3933,9.0779,9.3341,341480,0
2017-03-20,9.2947,9.344,9.0483,9.1665,146580,0
2017-03-21,9.1961,9.2316,8.9103,9.0285,165775,0
2017-03-22,8.9497,9.0483,8.8709,8.999,142016,0
2017-03-23,8.9891,9.1567,8.9695,9.0187,83079,0
2017-03-24,9.0681,9.1665,8.9497,9.0581,107100,0
2017-03-27,8.8709,9.0779,8.8709,9.0187,95684,0
2017-03-28,8.9891,9.0975,8.9695,9.0581,88208,0
2017-03-29,9.0285,9.0877,8.9695,9.0385,77308,0
2017-03-30,9.0385,9.2159,9.0385,9.1567,150750,0
2017-03-31,9.137,9.4228,9.0483,9.3045,300847,0
2017-04-03,9.275,9.4405,8.8413,8.8709,147816,0
2017-04-04,8.8807,9.0089,8.8216,8.8906,133132,0
2017-04-05,8.9201,8.9793,8.8216,8.8906,186695,0
2017-04-06,8.8906,9.0483,8.8709,9.0483,90144,0
2017-04-07,9.0285,9.137,8.9434,9.0681,147979,0
2017-04-10,9.0681,9.1517,8.9793,9.0483,128176,0
2017-04-11,9.0285,9.1075,8.9695,9.0581,174903,0
2017-04-12,9.0385,9.0779,8.93,8.9695,69581,0
2017-04-13,8.93,8.9399,8.8019,8.8413,66371,0
2017-04-17,8.861,8.93,8.8019,8.93,72716,0
2017-04-18,8.8413,9.0089,8.792,9.0089,63802,0
2017-04-19,9.0483,9.1075,8.9891,9.0581,60155,0
2017-04-20,9.0779,9.1517,9.0089,9.0681,115422,0
2017-04-21,9.0681,9.1075,8.9731,9.0285,96526,0
2017-04-24,9.0975,9.206,9.0483,9.0581,139881,0
2017-04-25,9.1075,9.2454,9.0285,9.0385,139970,0
2017-04-26,9.0187,9.3637,9.0089,9.3341,113268,0
2017-04-27,9.3341,9.4326,9.2849,9.3736,98940,0
2017-04-28,9.3736,9.4326,9.2651,9.3243,183434,0
2017-05-01,9.344,9.3736,9.1765,9.206,55743,0
2017-05-02,9.1863,9.3834,9.1863,9.3045,139441,0
2017-05-03,9.2651,9.3243,9.1075,9.1765,114623,0
2017-05-04,9.2159,9.3045,9.1271,9.275,107016,0
2017-05-05,9.2849,9.531,9.2257,9.521,227916,0
2017-05-08,9.4822,9.61,9.4822,9.6,84681,0
2017-05-09,9.551,9.659,9.4228,9.4921,122089,0
2017-05-10,9.4624,9.817,9.4326,9.58,244873,0
2017-05-11,9.531,9.65,9.4136,9.521,130885,0
2017-05-12,9.4425,9.4425,9.2947,9.3045,119305,0
2017-05-15,9.2651,9.3637,9.1961,9.2454,80246,0
2017-05-16,9.2355,9.2947,9.0285,9.0779,90549,0
2017-05-17,9.0187,9.0187,8.8117,8.8117,139747,0
2017-05-18,8.792,8.93,8.7822,8.8216,113393,0
2017-05-19,8.8315,8.999,8.8315,8.9005,84847,0
2017-05-22,8.8807,9.0285,8.8029,9.0089,83152,0
2017-05-23,9.0581,9.137,8.9596,9.0187,65679,0
2017-05-24,9.0483,9.1617,8.9793,8.999,84426,0
2017-05-25,9.0089,9.1271,8.8709,8.9695,125299,0
2017-05-26,8.9596,9.0483,8.8315,9.0089,79357,0
2017-05-30,9.0089,9.2553,9.0089,9.1469,196266,0
2017-05-31,8.8709,9.975,8.8709,9.788,428348,0
2017-06-01,9.847,9.856,9.3144,9.58,185271,0
2017-06-02,9.571,9.847,9.1472,9.59,201094,0
2017-06-05,9.65,9.945,9.502,9.61,281707,0
2017-06-06,9.6,9.699,9.4822,9.512,120100,0
2017-06-07,9.512,9.65,9.4822,9.502,96874,0
2017-06-08,9.541,9.768,9.502,9.728,146860,0
2017-06-09,9.718,9.917,9.624,9.748,168591,0
2017-06-12,9.718,9.877,9.679,9.848,127579,0
2017-06-13,9.877,10.106,9.709,9.738,156853,0
2017-06-14,9.798,9.803,9.614,9.709,123309,0
2017-06-15,9.599,9.748,9.599,9.669,83398,0
2017-06-16,9.619,9.728,9.51,9.579,202941,0
2017-06-19,9.609,9.788,9.579,9.778,97640,0
2017-06-20,9.758,9.866,9.639,9.649,78811,0
2017-06-21,9.669,9.767,9.4802,9.5,77908,0
2017-06-22,9.5,9.689,9.5,9.619,78651,0
2017-06-23,9.629,9.778,9.53,9.609,876598,0
2017-06-26,9.669,9.748,9.609,9.609,95373,0
2017-06-27,9.599,9.694,9.4802,9.56,96828,0
2017-06-28,9.589,9.768,9.52,9.738,156707,0
2017-06-29,9.748,9.768,9.4405,9.609,185740,0
2017-06-30,9.649,9.659,9.4604,9.56,210029,0
2017-07-03,9.56,9.738,9.51,9.639,109446,0
2017-07-05,9.629,9.629,9.4405,9.54,127754,0
2017-07-06,9.3015,9.4135,9.232,9.3313,152185,0
2017-07-07,9.371,9.4802,9.3214,9.4504,99077,0
2017-07-10,9.4604,9.536,9.4008,9.4405,150214,0
2017-07-11,9.4306,9.521,9.3611,9.4703,84456,0
2017-07-12,9.54,9.664,9.5,9.659,106388,0
2017-07-13,9.649,9.788,9.52,9.609,90745,0
2017-07-14,9.53,9.639,9.4789,9.57,87982,0
2017-07-17,9.56,9.639,9.4306,9.609,85233,0
2017-07-18,9.54,9.609,9.4802,9.56,73936,0
2017-07-19,9.55,9.669,9.55,9.589,66597,0
2017-07-20,9.589,9.778,9.56,9.748,83106,0
2017-07-21,9.818,9.818,9.639,9.669,117542,0
2017-07-24,9.649,9.659,9.4703,9.52,123541,0
2017-07-25,9.55,9.629,9.3651,9.589,97399,0
2017-07-26,9.589,9.589,9.4703,9.51,52443,0
2017-07-27,9.56,9.619,9.4405,9.53,77044,0
2017-07-28,9.4703,9.609,9.4703,9.579,78872,0
2017-07-31,9.579,9.728,9.55,9.709,174513,0
2017-08-01,9.728,9.877,9.718,9.857,131551,0
2017-08-02,9.867,9.867,9.619,9.699,62790,0
2017-08-03,9.689,9.689,9.4901,9.52,63559,0
2017-08-04,9.56,9.633,9.4504,9.55,74046,0
2017-08-07,9.54,9.57,9.4107,9.4901,95999,0
2017-08-08,9.4306,9.541,9.4107,9.4107,78266,0
2017-08-09,9.3809,9.4008,9.2122,9.3015,102242,0
2017-08-10,9.2618,9.3909,9.242,9.2519,90299,0
2017-08-11,9.2122,9.371,9.2023,9.3313,199494,0
2017-08-14,9.3909,9.541,9.3909,9.54,149299,0
2017-08-15,9.54,9.689,9.4703,9.54,183261,0
2017-08-16,9.53,9.669,9.508,9.545,57924,0
2017-08-17,9.4604,9.555,9.1129,9.1725,242071,0
2017-08-18,9.103,9.4306,9.0534,9.3015,134338,0
2017-08-21,9.2817,9.4107,9.2221,9.2718,155098,0
2017-08-22,9.927,10.175,9.57,9.649,389028,0
2017-08-23,9.54,9.629,9.2519,9.3412,178892,0
2017-08-24,9.4207,9.5,9.2767,9.4504,95156,0
2017-08-25,9.4703,9.4703,9.2519,9.3313,133261,0
2017-08-28,9.3512,9.3809,9.2817,9.3313,124030,0
2017-08-29,9.2519,9.4107,9.2519,9.3809,114682,0
2017-08-30,9.4207,9.4306,9.3015,9.3611,85157,0
2017-08-31,9.4504,9.599,9.4008,9.56,150343,0
2017-09-01,9.57,9.57,9.4355,9.51,127987,0
2017-09-05,9.51,9.609,9.4207,9.4405,151684,0
2017-09-06,9.4703,9.599,9.4043,9.51,154016,0
2017-09-07,9.4901,9.619,9.4504,9.51,90894,0
2017-09-08,9.51,9.675,9.49,9.59,106011,0
2017-09-11,9.64,9.749,9.6,9.66,80209,0
2017-09-12,9.65,9.9,9.65,9.73,139035,0
2017-09-13,9.69,9.93,9.69,9.89,179069,0
2017-09-14,9.86,10.07,9.85,9.93,169889,0
2017-09-15,9.95,10.08,9.86,9.95,559362,0
2017-09-18,9.96,10.28,9.96,10.19,241055,0
2017-09-19,10.18,10.25,10.01,10.03,161403,0
2017-09-20,10.03,10.14,9.98,9.99,145454,0
2017-09-21,10.01,10.34,9.99,10.26,143024,0
2017-09-22,10.19,10.41,10.19,10.27,164841,0
2017-09-25,10.27,10.43,9.9208,10.22,148157,0
2017-09-26,10.21,10.54,10.1,10.46,136341,0
2017-09-27,10.5,10.67,10.27,10.6,185872,0
2017-09-28,10.58,10.65,10.53,10.57,90813,0
2017-09-29,10.53,10.61,10.505,10.56,144549,0
2017-10-02,10.57,10.69,10.54,10.61,150226,0
2017-10-03,10.65,10.75,10.575,10.75,154039,0
2017-10-04,10.75,10.86,10.73,10.76,114574,0
2017-10-05,10.8,10.8066,10.62,10.67,105261,0
2017-10-06,10.62,10.71,10.53,10.655,90754,0
2017-10-09,10.67,10.75,10.5623,10.6,80266,0
2017-10-10,10.68,10.73,10.6,10.68,150962,0
2017-10-11,10.71,10.75,10.61,10.69,144734,0
2017-10-12,10.64,10.68,10.59,10.61,123891,0
2017-10-13,10.6,10.74,10.551,10.65,111477,0
2017-10-16,10.66,10.73,10.61,10.68,99256,0
2017-10-17,10.67,10.7,10.44,10.5,108272,0
2017-10-18,10.51,10.56,10.4201,10.5,87567,0
2017-10-19,10.4,10.43,10.21,10.26,96531,0
2017-10-20,10.35,10.37,10.19,10.32,105581,0
2017-10-23,10.33,10.42,10.21,10.24,106945,0
2017-10-24,10.25,10.355,10.06,10.29,97138,0
2017-10-25,10.29,10.42,10.27,10.39,84260,0
2017-10-26,10.41,10.5,10.3801,10.41,43323,0
2017-10-27,10.5,10.55,10.35,10.46,112635,0
2017-10-30,10.46,10.46,10.15,10.21,84775,0
2017-10-31,10.22,10.44,10.17,10.27,150952,0
2017-11-01,10.37,10.405,10.08,10.09,97320,0
2017-11-02,10.03,10.09,9.83,9.85,206480,0
2017-11-03,9.85,9.88,9.71,9.72,201071,0
2017-11-06,9.7,9.89,9.65,9.68,98523,0
2017-11-07,9.71,9.79,9.675,9.79,141213,0
2017-11-08,9.73,10.08,9.72,10.02,188760,0
2017-11-09,9.97,10.145,9.88,9.99,79283,0
2017-11-10,9.95,10.11,9.94,9.94,89136,0
