Date,Open,High,Low,Close,Volume,OpenInt
2007-04-23,10.914,10.914,10.914,10.914,0,0
2007-04-24,10.914,10.969,10.914,10.939,526641,0
2007-04-25,10.969,11.187,10.958,11.17,392606,0
2007-04-26,11.226,11.352,11.103,11.336,274078,0
2007-04-27,11.199,11.45,11.199,11.45,167397,0
2007-04-30,11.45,11.46,11.25,11.352,286475,0
2007-05-01,11.45,11.592,11.324,11.543,247817,0
2007-05-02,11.378,11.723,11.378,11.723,278639,0
2007-05-03,11.729,11.928,11.521,11.674,181078,0
2007-05-04,11.905,11.905,11.465,11.661,182167,0
2007-05-07,11.729,11.896,11.521,11.896,187826,0
2007-05-08,11.857,11.861,11.674,11.812,113611,0
2007-05-09,11.79,11.917,11.79,11.877,101571,0
2007-05-10,11.877,11.982,11.785,11.873,190199,0
2007-05-11,11.877,11.977,11.729,11.896,142964,0
2007-05-14,11.96,11.986,11.857,11.91,130382,0
2007-05-15,11.966,11.971,11.785,11.785,159925,0
2007-05-16,11.79,11.994,11.785,11.861,105215,0
2007-05-17,11.917,12.059,11.756,11.95,158829,0
2007-05-18,12.086,12.086,11.828,11.889,115978,0
2007-05-21,11.785,11.917,11.587,11.704,153910,0
2007-05-22,11.637,11.861,11.619,11.619,111966,0
2007-05-23,11.619,11.704,11.561,11.561,112330,0
2007-05-24,11.023,11.077,10.924,11.049,1547451,0
2007-05-25,11.066,11.242,10.994,11.154,646259,0
2007-05-29,11.161,11.161,11.002,11.077,431266,0
2007-05-30,11.063,11.063,10.78,10.933,572042,0
2007-05-31,10.946,11.063,10.939,11.057,251648,0
2007-06-01,11.023,11.044,10.924,11.038,257851,0
2007-06-04,11.023,11.072,10.939,11.023,317117,0
2007-06-05,11.018,11.038,10.952,11.007,285016,0
2007-06-06,11.002,11.072,10.919,10.919,386957,0
2007-06-07,10.919,10.963,10.825,10.858,405009,0
2007-06-08,10.858,10.902,10.804,10.897,139685,0
2007-06-11,10.908,10.908,10.666,10.721,235599,0
2007-06-12,10.742,10.858,10.7,10.804,187279,0
2007-06-13,10.825,10.851,10.666,10.694,210796,0
2007-06-14,10.732,10.831,10.507,10.775,391514,0
2007-06-15,10.819,10.831,10.71,10.831,112698,0
2007-06-18,10.804,10.831,10.749,10.809,214633,0
2007-06-19,10.825,10.831,10.749,10.804,207516,0
2007-06-20,10.775,10.879,10.759,10.847,230495,0
2007-06-21,10.804,10.851,10.7,10.804,172508,0
2007-06-22,10.804,10.804,10.694,10.732,139138,0
2007-06-25,10.742,10.804,10.611,10.7,182353,0
2007-06-26,10.837,10.837,10.096,10.523,357596,0
2007-06-27,10.523,10.541,10.113,10.353,398439,0
2007-06-28,10.321,10.458,10.321,10.359,233411,0
2007-06-29,10.375,10.688,10.375,10.556,168679,0
2007-07-02,10.535,10.638,10.397,10.556,247270,0
2007-07-03,10.604,10.65,10.435,10.454,119257,0
2007-07-05,10.481,10.786,10.435,10.738,185817,0
2007-07-06,10.683,10.865,10.622,10.749,254747,0
2007-07-09,10.749,10.831,10.672,10.804,133482,0
2007-07-10,10.753,10.858,10.753,10.775,137316,0
2007-07-11,10.775,10.851,10.775,10.775,187279,0
2007-07-12,10.851,10.902,10.786,10.858,191468,0
2007-07-13,10.879,10.879,10.732,10.775,189281,0
2007-07-16,10.753,10.831,10.638,10.831,167397,0
2007-07-17,10.837,10.858,10.749,10.749,169956,0
2007-07-18,10.786,10.804,10.535,10.589,125826,0
2007-07-19,10.556,10.629,10.426,10.49,250550,0
2007-07-20,10.486,10.704,10.426,10.666,177976,0
2007-07-23,10.6,10.721,10.486,10.622,203145,0
2007-07-24,10.535,10.58,10.185,10.21,472840,0
2007-07-25,10.236,10.366,10.096,10.262,542137,0
2007-07-26,10.013,10.249,9.986,10.04,310731,0
2007-07-27,10.01,10.091,9.2786,9.82,605599,0
2007-07-30,9.959,10.314,9.58,10.096,324228,0
2007-07-31,10.046,10.262,10.046,10.191,229946,0
2007-08-01,10.078,10.15,9.574,9.932,598668,0
2007-08-02,10.091,10.091,9.882,9.932,374188,0
2007-08-03,10.002,10.002,9.766,9.938,293585,0
2007-08-06,10.024,10.024,9.3991,9.574,508946,0
2007-08-07,9.651,10.057,9.58,9.76,390239,0
2007-08-08,9.68,10.096,9.608,9.938,243076,0
2007-08-09,9.828,10.064,9.816,9.953,187279,0
2007-08-10,9.647,9.804,9.4099,9.739,466644,0
2007-08-13,9.559,9.739,9.52,9.712,401359,0
2007-08-14,9.602,9.705,9.2786,9.3284,709357,0
2007-08-15,9.2786,9.3228,8.5387,9.1795,613987,0
2007-08-16,8.1874,9.3834,7.6771,8.7482,1441320,0
2007-08-17,8.9935,9.1036,8.133,8.9595,1726707,0
2007-08-20,9.0037,9.2228,8.8728,9.066,608876,0
2007-08-21,9.2016,9.574,8.9831,9.4433,609971,0
2007-08-22,9.559,9.903,9.546,9.804,743639,0
2007-08-23,9.959,10.228,9.82,10.102,738348,0
2007-08-24,10.195,10.228,9.876,10.228,583167,0
2007-08-27,10.308,10.353,10.057,10.353,386407,0
2007-08-28,10.359,10.359,10.013,10.172,349575,0
2007-08-29,9.913,9.986,9.72,9.795,336077,0
2007-08-30,9.712,9.788,9.559,9.687,264231,0
2007-08-31,9.712,10.037,9.712,9.82,308545,0
2007-09-04,9.876,9.932,9.509,9.636,392424,0
2007-09-05,9.596,9.788,9.509,9.72,336440,0
2007-09-06,9.795,9.8,9.629,9.712,423061,0
2007-09-07,9.656,9.724,9.52,9.624,351214,0
2007-09-10,9.76,9.76,9.509,9.559,310916,0
2007-09-11,9.651,9.783,9.3942,9.4816,496547,0
2007-09-12,9.4433,9.636,9.4354,9.4649,309821,0
2007-09-13,9.4884,9.865,9.4688,9.851,420324,0
2007-09-14,9.828,9.828,9.574,9.82,303253,0
2007-09-17,9.69,9.816,9.574,9.69,266606,0
2007-09-18,9.687,9.865,9.636,9.804,496000,0
2007-09-19,9.82,10.084,9.82,10.069,516060,0
2007-09-20,10.04,10.04,9.766,9.876,421420,0
2007-09-21,9.903,9.981,9.699,9.856,514056,0
2007-09-24,9.751,9.953,9.728,9.81,320580,0
2007-09-25,9.8,9.844,9.661,9.8,343007,0
2007-09-26,9.87,9.876,9.656,9.81,398260,0
2007-09-27,9.795,9.858,9.596,9.596,555626,0
2007-09-28,9.642,9.82,9.546,9.766,651367,0
2007-10-01,9.642,9.87,9.613,9.82,460261,0
2007-10-02,9.833,9.932,9.828,9.908,354491,0
2007-10-03,9.913,9.932,9.788,9.865,280643,0
2007-10-04,9.828,9.92,9.783,9.888,287023,0
2007-10-05,9.82,9.964,9.82,9.903,379296,0
2007-10-08,9.932,10.084,9.894,10.031,353582,0
2007-10-09,10.024,10.145,9.999,10.128,591008,0
2007-10-10,9.642,11.044,9.4099,10.145,542685,0
2007-10-11,10.232,10.468,10.122,10.255,427438,0
2007-10-12,10.102,10.337,9.766,10.243,439109,0
2007-10-15,10.195,10.314,10.046,10.122,417590,0
2007-10-16,10.128,10.282,9.991,10.21,485425,0
2007-10-17,10.308,10.308,10.069,10.15,350482,0
2007-10-18,10.157,10.282,10.057,10.276,216816,0
2007-10-19,10.178,10.289,10.107,10.195,172324,0
2007-10-22,10.091,10.224,9.964,10.037,402089,0
2007-10-23,11.17,11.17,9.828,9.828,418682,0
2007-10-24,10.002,10.002,9.695,9.81,508400,0
2007-10-25,9.894,9.999,9.739,9.9,307993,0
2007-10-26,9.938,10.199,9.932,10.128,299970,0
2007-10-29,10.128,10.232,10.128,10.199,303253,0
2007-10-30,10.203,10.337,10.199,10.27,452052,0
2007-10-31,10.293,10.426,10.27,10.333,410113,0
2007-11-01,10.337,10.381,10.21,10.359,353399,0
2007-11-02,10.289,10.435,10.282,10.421,331883,0
2007-11-05,10.359,10.388,10.15,10.27,400084,0
2007-11-06,10.27,10.402,10.262,10.289,376562,0
2007-11-07,10.236,10.282,10.074,10.118,439653,0
2007-11-08,10.157,10.172,9.888,10.057,445125,0
2007-11-09,10.096,10.096,9.528,9.747,597206,0
2007-11-12,9.783,9.81,9.546,9.624,378202,0
2007-11-13,9.546,9.739,9.536,9.608,554717,0
2007-11-14,9.563,9.705,9.546,9.592,717197,0
2007-11-15,9.608,9.695,9.4354,9.569,517154,0
2007-11-16,9.563,9.642,9.4354,9.4933,315106,0
2007-11-19,9.4501,9.559,9.2892,9.3883,490348,0
2007-11-20,9.3343,9.509,9.2228,9.3991,612345,0
2007-11-21,9.3382,9.608,9.2353,9.509,542318,0
2007-11-23,9.509,9.728,9.509,9.52,231589,0
2007-11-26,9.569,9.569,9.3942,9.4747,397348,0
2007-11-27,9.4688,9.4982,9.2603,9.3942,777007,0
2007-11-28,9.3834,9.3942,8.8673,9.1746,795793,0
2007-11-29,9.268,9.268,9.0151,9.1843,547721,0
2007-11-30,9.2074,9.592,9.1698,9.4747,517705,0
2007-12-03,9.3883,9.3883,9.2228,9.2786,621276,0
2007-12-04,9.2565,9.3284,9.0593,9.1083,636962,0
2007-12-05,9.191,9.2353,8.9935,9.0763,634408,0
2007-12-06,8.9935,9.2189,8.9502,9.114,868369,0
2007-12-07,9.0537,9.1698,9.0104,9.0923,913593,0
2007-12-10,9.1253,9.2603,9.0217,9.2469,1106154,0
2007-12-11,9.2353,9.2565,9.1083,9.191,915964,0
2007-12-12,9.268,9.2738,9.1036,9.1698,752206,0
2007-12-13,9.2276,9.528,9.1593,9.3942,1365283,0
2007-12-14,9.3991,9.4354,9.2603,9.2892,751116,0
2007-12-17,9.2786,9.3667,9.1843,9.268,969944,0
2007-12-18,9.268,9.3667,9.1196,9.165,896995,0
2007-12-19,9.1458,9.2189,9.0217,9.0264,1127314,0
2007-12-20,9.0037,9.0377,8.8003,8.838,1101963,0
2007-12-21,8.8443,9.1593,8.7912,9.0151,2016099,0
2007-12-24,9.4747,9.946,9.2228,9.4099,1195143,0
2007-12-26,9.3706,9.3883,9.2892,9.3883,1221518,0
2007-12-27,9.3706,9.456,9.114,9.268,1033121,0
2007-12-28,9.317,9.3883,9.1036,9.1458,1236201,0
2007-12-31,9.1458,9.596,8.9178,9.4354,1911597,0
2008-01-02,9.4609,9.532,9.3382,9.456,650090,0
2008-01-03,9.456,9.695,9.4285,9.642,700966,0
2008-01-04,9.69,9.69,9.4982,9.503,687927,0
2008-01-07,9.596,9.647,9.4433,9.554,399624,0
2008-01-08,9.546,9.755,9.4305,9.4609,525908,0
2008-01-09,9.4609,9.642,9.4609,9.554,396153,0
2008-01-10,9.54,9.705,9.4433,9.705,663636,0
2008-01-11,9.705,9.894,9.624,9.894,565626,0
2008-01-14,9.927,10.013,9.82,9.913,384342,0
2008-01-15,9.932,10.024,9.777,9.856,561833,0
2008-01-16,9.82,10.084,9.751,9.882,393699,0
2008-01-17,9.865,9.903,9.602,9.647,495478,0
2008-01-18,9.651,9.788,9.4285,9.54,343342,0
2008-01-22,9.3834,9.4354,9.048,9.2565,515289,0
2008-01-23,9.1795,9.596,9.066,9.509,650783,0
2008-01-24,9.618,9.87,9.4158,9.732,394977,0
2008-01-25,9.865,9.888,9.766,9.833,268132,0
2008-01-28,9.795,9.903,9.724,9.87,320443,0
2008-01-29,9.8,9.9,9.8,9.828,241709,0
2008-01-30,9.788,9.888,9.732,9.804,307449,0
2008-01-31,9.816,9.92,9.69,9.87,288185,0
2008-02-01,9.838,9.97,9.751,9.938,296145,0
2008-02-04,9.959,10.078,9.87,10.024,198855,0
2008-02-05,9.981,10.14,9.908,9.927,290169,0
2008-02-06,9.894,9.981,9.795,9.87,207530,0
2008-02-07,9.795,9.858,9.514,9.651,339557,0
2008-02-08,9.624,9.87,9.613,9.87,304074,0
2008-02-11,9.856,9.9,9.739,9.838,228490,0
2008-02-12,9.844,9.908,9.732,9.851,307836,0
2008-02-13,9.851,9.856,9.712,9.783,345378,0
2008-02-14,9.68,9.81,9.4884,9.58,415584,0
2008-02-15,9.667,9.68,9.4354,9.4649,403223,0
2008-02-19,9.554,9.574,9.4354,9.574,239502,0
2008-02-20,9.563,9.569,9.4354,9.559,213351,0
2008-02-21,9.536,9.705,9.4609,9.705,372002,0
2008-02-22,9.705,9.724,9.4354,9.651,263941,0
2008-02-25,9.629,9.82,9.554,9.783,319117,0
2008-02-26,9.795,9.87,9.546,9.87,471657,0
2008-02-27,9.844,9.953,9.788,9.932,333529,0
2008-02-28,10.002,10.074,9.959,10.074,352648,0
2008-02-29,10.037,10.078,9.959,9.981,457346,0
2008-03-03,9.938,9.97,9.766,9.844,363433,0
2008-03-04,9.833,9.838,9.72,9.795,187729,0
2008-03-05,9.766,9.976,9.755,9.927,184541,0
2008-03-06,9.87,9.964,9.76,9.87,214267,0
2008-03-07,9.858,9.959,9.705,9.959,252011,0
2008-03-10,9.92,9.92,9.596,9.629,253289,0
2008-03-11,9.76,9.87,9.528,9.865,257851,0
2008-03-12,9.851,9.913,9.674,9.699,238699,0
2008-03-13,9.76,9.87,9.569,9.833,234141,0
2008-03-14,9.777,9.833,9.596,9.68,275537,0
2008-03-17,9.4609,9.569,9.3228,9.3667,392735,0
2008-03-18,9.3942,9.4501,9.2353,9.3382,438468,0
2008-03-19,9.3991,9.514,9.3228,9.503,353036,0
2008-03-20,9.503,9.629,9.3343,9.456,271705,0
2008-03-24,9.4609,9.58,9.35,9.3883,256934,0
2008-03-25,9.3775,9.602,9.3775,9.596,236332,0
2008-03-26,9.563,9.838,9.563,9.82,436976,0
2008-03-27,9.592,9.608,9.4099,9.559,247886,0
2008-03-28,9.528,9.586,9.4609,9.509,146613,0
2008-03-31,9.509,9.514,9.3775,9.509,150170,0
2008-04-01,9.563,9.563,9.35,9.4609,217550,0
2008-04-02,9.563,9.563,9.3667,9.4688,249641,0
2008-04-03,9.4884,9.4982,9.3942,9.4501,174969,0
2008-04-04,9.4688,9.4884,9.3883,9.4217,229403,0
2008-04-07,9.404,9.52,9.3775,9.4816,347337,0
2008-04-08,9.4688,9.514,9.404,9.4354,211347,0
2008-04-09,9.4688,9.4982,9.404,9.4433,237971,0
2008-04-10,9.4747,9.54,9.4305,9.52,238630,0
2008-04-11,9.4816,9.54,9.4305,9.54,167946,0
2008-04-14,9.532,9.751,9.4217,9.751,452576,0
2008-04-15,9.777,9.81,9.629,9.72,314115,0
2008-04-16,9.783,9.932,9.68,9.699,398168,0
2008-04-17,9.724,9.87,9.613,9.613,348846,0
2008-04-18,9.76,9.851,9.647,9.68,303080,0
2008-04-21,9.728,9.788,9.618,9.76,341404,0
2008-04-22,9.76,9.87,9.695,9.844,328882,0
2008-04-23,9.851,9.858,9.712,9.833,205472,0
2008-04-24,9.828,9.858,9.783,9.856,234123,0
2008-04-25,9.856,9.856,9.651,9.705,218430,0
2008-04-28,9.728,9.728,9.602,9.608,233210,0
2008-04-29,9.618,9.732,9.52,9.647,254030,0
2008-04-30,9.724,9.724,9.596,9.636,214751,0
2008-05-01,9.618,9.76,9.596,9.755,297478,0
2008-05-02,9.751,9.766,9.636,9.674,191959,0
2008-05-05,9.624,9.828,9.624,9.788,310370,0
2008-05-06,9.788,9.788,9.656,9.68,232733,0
2008-05-07,9.739,9.858,9.661,9.687,294579,0
2008-05-08,9.705,9.766,9.661,9.76,212964,0
2008-05-09,9.76,9.777,9.72,9.751,187019,0
2008-05-12,9.728,9.739,9.661,9.68,338106,0
2008-05-13,9.699,9.755,9.618,9.636,277749,0
2008-05-14,9.613,9.705,9.613,9.674,237158,0
2008-05-15,9.661,9.667,9.596,9.656,315150,0
2008-05-16,9.68,9.69,9.4884,9.586,296673,0
2008-05-19,9.647,9.661,9.574,9.651,591421,0
2008-05-20,9.608,9.608,9.509,9.563,319729,0
2008-05-21,9.58,9.613,9.4933,9.54,313294,0
2008-05-22,9.559,9.636,9.4982,9.536,267624,0
2008-05-23,9.559,9.629,9.503,9.563,195896,0
2008-05-27,9.592,9.732,9.592,9.732,187796,0
2008-05-28,9.739,9.751,9.68,9.712,171106,0
2008-05-29,9.728,9.76,9.674,9.728,290340,0
2008-05-30,9.728,9.858,9.705,9.76,303214,0
2008-06-02,9.76,9.838,9.728,9.82,257231,0
2008-06-03,9.816,9.833,9.661,9.705,212521,0
2008-06-04,9.747,9.795,9.608,9.651,235920,0
2008-06-05,9.651,9.68,9.574,9.642,318924,0
2008-06-06,9.636,9.647,9.569,9.618,189376,0
2008-06-09,9.596,9.613,9.546,9.569,233569,0
2008-06-10,9.554,9.569,9.4305,9.4649,214366,0
2008-06-11,9.456,9.4609,9.2411,9.3008,433362,0
2008-06-12,9.3104,9.3775,9.1364,9.2016,351635,0
2008-06-13,9.2074,9.3775,9.0979,9.1253,227765,0
2008-06-16,9.0923,9.1036,8.5166,8.6805,2778256,0
2008-06-17,8.7856,8.7856,8.6258,8.6634,976916,0
2008-06-18,8.6634,8.6752,8.5166,8.5441,919993,0
2008-06-19,8.5765,8.7527,8.4168,8.7482,2039433,0
2008-06-20,8.6967,8.9935,8.6373,8.9567,1025941,0
2008-06-23,8.9389,9.0537,8.7792,9.0151,683632,0
2008-06-24,9.0104,9.048,8.8572,8.9652,326632,0
2008-06-25,8.9935,8.9981,8.838,8.9831,395491,0
2008-06-26,8.6967,8.6967,8.5549,8.6419,465335,0
2008-06-27,8.6752,8.6922,8.2438,8.4675,734122,0
2008-06-30,8.4894,8.5549,8.2107,8.3572,418476,0
2008-07-01,8.3466,8.3466,8.0441,8.1874,880982,0
2008-07-02,8.2532,8.2754,8.0342,8.1161,507153,0
2008-07-03,8.1823,8.1977,8.0895,8.0895,198621,0
2008-07-07,8.0723,8.1918,7.9629,8.0441,315554,0
2008-07-08,8.04,8.0556,7.8638,7.9456,640767,0
2008-07-09,7.9671,8.0723,7.848,7.9193,528900,0
2008-07-10,7.9729,8.133,7.9523,8.0216,632112,0
2008-07-11,7.9894,8.133,7.9572,8.0763,424891,0
2008-07-14,8.2208,8.2208,7.9853,8.083,331184,0
2008-07-15,8.0614,8.2148,7.7486,8.0614,842040,0
2008-07-16,8.0895,8.2906,8.0216,8.2532,474815,0
2008-07-17,8.3247,8.3572,8.1874,8.2967,473712,0
2008-07-18,8.3343,8.4168,8.2575,8.4168,333448,0
2008-07-21,8.4281,8.5765,8.4168,8.5657,291056,0
2008-07-22,8.5495,8.7084,8.5051,8.6967,359884,0
2008-07-23,8.7084,8.7196,8.5166,8.5602,334343,0
2008-07-24,8.5549,8.5549,8.3077,8.4019,296724,0
2008-07-25,8.4168,8.5166,8.3625,8.4168,218346,0
2008-07-28,8.5123,8.5123,8.3195,8.3466,290573,0
2008-07-29,8.3729,8.5051,8.3685,8.4789,247788,0
2008-07-30,8.5765,8.5818,8.4168,8.5765,240079,0
2008-07-31,8.6373,8.6419,8.3895,8.4447,258052,0
2008-08-01,8.5387,8.5602,8.4123,8.5325,310703,0
2008-08-04,8.6087,8.6258,8.4938,8.5818,288897,0
2008-08-05,8.5989,8.7196,8.5765,8.7159,370870,0
2008-08-06,8.7196,8.7196,8.499,8.5657,379496,0
2008-08-07,8.5051,8.5881,8.472,8.5441,229754,0
2008-08-08,8.5166,8.5549,8.3895,8.4842,398458,0
2008-08-11,8.4281,8.4281,8.1644,8.2301,624116,0
2008-08-12,8.2693,8.2693,8.0342,8.0998,335166,0
2008-08-13,8.1108,8.2036,8.0614,8.1602,322829,0
2008-08-14,8.1602,8.2967,8.1602,8.2251,316885,0
2008-08-15,8.2251,8.2251,8.0284,8.0895,301970,0
2008-08-18,8.1374,8.1551,8.0216,8.1227,306880,0
2008-08-19,8.0011,8.2251,7.9944,8.1227,367289,0
2008-08-20,8.1874,8.2208,8.0061,8.0763,324143,0
2008-08-21,8.1278,8.1602,8.0061,8.0556,420297,0
2008-08-22,8.143,8.1602,8.0507,8.0998,348859,0
2008-08-25,8.133,8.133,8.0061,8.04,253632,0
2008-08-26,8.0441,8.0614,7.9456,7.9944,243516,0
2008-08-27,8.0061,8.0556,7.8754,7.9357,359622,0
2008-08-28,8.0216,8.0342,7.9357,7.9523,619039,0
2008-08-29,7.9729,7.9729,7.8687,7.9076,385503,0
2008-09-02,7.9671,7.9853,7.9193,7.9795,374067,0
2008-09-03,7.9729,7.9795,7.8638,7.9134,394729,0
2008-09-04,7.924,7.924,7.7591,7.82,360672,0
2008-09-05,7.7718,7.8638,7.7389,7.8038,281388,0
2008-09-08,7.8687,7.891,7.6877,7.7205,307958,0
2008-09-09,7.7326,7.7486,7.4085,7.436,569929,0
2008-09-10,7.4893,7.5518,7.4085,7.4307,493604,0
2008-09-11,7.4033,7.4572,7.1896,7.2381,463826,0
2008-09-12,7.2381,7.4085,7.2112,7.3199,430443,0
2008-09-15,7.0859,7.1955,6.8327,6.8818,825575,0
2008-09-16,6.6903,6.7506,6.2405,6.4709,1266860,0
2008-09-17,6.4709,6.5534,6.246,6.4217,1749097,0
2008-09-18,6.4436,6.7668,6.2351,6.712,1270919,0
2008-09-19,7.1278,7.1336,6.7506,7.1278,648908,0
2008-09-22,7.2381,7.3705,7.1457,7.3705,656451,0
2008-09-23,7.2876,7.3093,6.899,7.2671,702469,0
2008-09-24,7.2937,7.326,7.101,7.326,341659,0
2008-09-25,7.2876,7.4751,7.2381,7.4477,651818,0
2008-09-26,7.1278,7.1278,6.7175,7.0691,675890,0
2008-09-29,6.7289,6.7781,6.0323,6.745,747931,0
2008-09-30,6.7232,7.101,6.1969,6.5534,529045,0
2008-10-01,6.4929,6.6464,6.2242,6.4436,623651,0
2008-10-02,6.2846,6.345,6.0377,6.0598,671946,0
2008-10-03,6.1035,6.2956,6.0049,6.1035,796380,0
2008-10-06,6.0542,6.0598,5.0453,5.484,1457999,0
2008-10-07,5.5003,5.6757,5.1001,5.1713,898947,0
2008-10-08,4.886,4.9519,4.3979,4.8588,1713955,0
2008-10-09,4.9629,5.0287,4.4144,4.5788,1276530,0
2008-10-10,4.1184,4.3651,2.9393,4.0417,1731246,0
2008-10-13,4.4475,5.2096,4.4475,5.089,1298896,0
2008-10-14,5.484,5.9443,5.3744,5.7855,1514253,0
2008-10-15,5.5441,5.6265,5.1054,5.4016,890109,0
2008-10-16,5.4562,5.5877,4.9794,5.1273,1130013,0
2008-10-17,5.007,5.5058,4.9135,5.4071,563452,0
2008-10-20,5.5826,5.7033,5.484,5.6538,621617,0
2008-10-21,5.5497,5.566,5.2151,5.2701,572263,0
2008-10-22,5.1604,5.1604,4.6668,4.7708,748046,0
2008-10-23,4.7159,4.7159,4.2335,4.4144,1222659,0
2008-10-24,3.8716,4.3705,3.8716,4.3212,866527,0
2008-10-27,4.3212,4.376,4.1129,4.3488,625949,0
2008-10-28,4.5132,4.6612,4.3542,4.6612,434981,0
2008-10-29,4.6448,5.0725,4.6066,5.0725,755590,0
2008-10-30,5.2644,5.3467,5.0725,5.2811,645072,0
2008-10-31,5.3688,5.3688,5.1165,5.3194,542922,0
2008-11-03,5.3137,5.3959,5.1987,5.292,662091,0
2008-11-04,5.3744,5.4016,5.2644,5.3249,874334,0
2008-11-05,5.3194,5.44,5.2205,5.44,781177,0
2008-11-06,5.3635,5.3635,5.0506,5.3249,446460,0
2008-11-07,5.303,5.3081,5.1001,5.3081,385627,0
2008-11-10,5.3523,5.3906,5.0233,5.2481,628279,0
2008-11-11,5.089,5.089,4.8531,4.9903,887084,0
2008-11-12,4.886,4.886,4.5078,4.6612,942880,0
2008-11-13,4.7159,4.7159,4.3268,4.6668,1324413,0
2008-11-14,4.6118,4.6174,4.4475,4.4913,786188,0
2008-11-17,4.4967,4.5625,4.3705,4.4695,752448,0
2008-11-18,4.4967,4.5516,4.272,4.5187,851107,0
2008-11-19,4.4913,4.4913,4.1129,4.2225,777050,0
2008-11-20,3.9978,4.1129,3.7292,4.0031,1207664,0
2008-11-21,3.9759,3.9759,3.6248,3.9483,987965,0
2008-11-24,4.1129,4.3705,4.1075,4.2662,823462,0
2008-11-25,4.4033,4.4256,4.2773,4.4144,559946,0
2008-11-26,4.3927,4.5187,4.2995,4.5132,692819,0
2008-11-28,4.5956,4.7159,4.4528,4.7159,345158,0
2008-12-01,4.6066,4.6066,4.4144,4.4364,327297,0
2008-12-02,4.6339,4.7159,4.5187,4.7159,569998,0
2008-12-03,4.6339,4.6612,4.4967,4.6504,558309,0
2008-12-04,4.6612,4.6612,4.5078,4.6118,480902,0
2008-12-05,4.5516,4.6997,4.4639,4.6612,628961,0
2008-12-08,4.7819,4.9025,4.6722,4.6941,691874,0
2008-12-09,4.6668,4.7597,4.6066,4.6833,548792,0
2008-12-10,4.7159,4.8751,4.6941,4.8531,594949,0
2008-12-11,4.8313,5.0453,4.7874,4.8641,741153,0
2008-12-12,4.8313,4.9025,4.7819,4.9025,587422,0
2008-12-15,4.886,5.0453,4.8093,4.8969,656501,0
2008-12-16,5.0122,5.1218,4.9081,5.1001,929473,0
2008-12-17,4.8806,4.9683,4.8093,4.815,903831,0
2008-12-18,4.9246,4.9903,4.7272,4.8369,1011958,0
2008-12-19,4.9246,5.0506,4.8258,4.9246,1174328,0
2008-12-22,4.9354,5.089,4.9354,5.0342,908890,0
2008-12-23,5.0725,5.2427,5.0506,5.1877,890637,0
2008-12-24,5.1987,5.429,5.1877,5.4016,621878,0
2008-12-26,5.4344,5.5497,5.418,5.5167,544862,0
2008-12-29,5.5441,5.6209,5.2754,5.3467,1103351,0
2008-12-30,5.5608,5.566,5.3415,5.5279,773897,0
2008-12-31,5.6428,5.7744,5.5441,5.7525,806145,0
2009-01-02,5.7306,5.9773,5.7306,5.9773,697309,0
2009-01-05,5.9225,5.9665,5.8402,5.9006,1363673,0
2009-01-06,5.9993,6.2351,5.9555,6.2351,1045165,0
2009-01-07,6.2076,6.2626,5.9939,6.0487,926347,0
2009-01-08,6.0323,6.2626,5.8733,6.1637,682327,0
2009-01-09,6.1969,6.345,6.0651,6.2351,661392,0
2009-01-12,6.1913,6.1913,5.9443,6.0377,874311,0
2009-01-13,5.9939,6.1254,5.8128,6.1199,833446,0
2009-01-14,6.0104,6.0269,5.9006,5.9555,664242,0
2009-01-15,5.8897,5.8897,5.5388,5.8402,876166,0
2009-01-16,5.9172,5.9721,5.6646,5.7963,738827,0
2009-01-20,5.78,5.78,5.5223,5.6757,707918,0
2009-01-21,5.7306,5.8073,5.6757,5.8019,388341,0
2009-01-22,5.758,5.8458,5.7088,5.7635,327648,0
2009-01-23,5.7252,5.9443,5.7033,5.906,365091,0
2009-01-26,5.9721,6.0269,5.9443,6.0104,398700,0
2009-01-27,5.9828,6.0705,5.9609,6.0705,530972,0
2009-01-28,6.29,6.29,6.0759,6.1088,421445,0
2009-01-29,6.0981,6.1144,5.9392,5.9665,451561,0
2009-01-30,6.0377,6.0759,5.8954,6.0323,479682,0
2009-02-02,5.9773,6.016,5.9172,5.9773,544352,0
2009-02-03,5.95,6.0432,5.9225,6.0377,513505,0
2009-02-04,6.0871,6.1367,5.9443,5.95,556012,0
2009-02-05,5.928,5.9993,5.758,5.9993,575877,0
2009-02-06,5.9335,6.0542,5.9335,6.0323,316632,0
2009-02-09,6.0323,6.0542,5.9883,6.0269,277426,0
2009-02-10,6.016,6.0269,5.879,5.95,409491,0
2009-02-11,5.9609,6.0432,5.9225,6.0269,475527,0
2009-02-12,5.9773,5.9773,5.879,5.9665,415444,0
2009-02-13,5.9665,5.9665,5.8733,5.879,364908,0
2009-02-17,5.8402,5.8402,5.3851,5.5826,1148816,0
2009-02-18,5.5112,5.5223,5.2261,5.2591,851895,0
2009-02-19,5.3467,5.3688,5.0725,5.111,675856,0
2009-02-20,5.0178,5.0836,4.8038,5.0836,1104574,0
2009-02-23,5.1001,5.1001,4.8641,4.9629,850402,0
2009-02-24,4.9903,5.1713,4.8588,5.1437,645059,0
2009-02-25,5.1494,5.2591,4.9794,5.1987,436331,0
2009-02-26,5.1933,5.3194,5.1548,5.3194,452054,0
2009-02-27,5.1165,5.1987,5.0012,5.1054,536258,0
2009-03-02,4.9354,5.007,4.6229,4.6668,951894,0
2009-03-03,4.5842,4.7159,4.5735,4.6612,788963,0
2009-03-04,4.6558,4.7929,4.5901,4.7216,717782,0
2009-03-05,4.5901,4.6448,4.4695,4.5349,533147,0
2009-03-06,4.5349,4.6448,4.272,4.42,917219,0
2009-03-09,4.3488,4.4475,4.294,4.316,684929,0
2009-03-10,4.3927,4.5516,4.3927,4.5516,727437,0
2009-03-11,4.5682,4.7107,4.5516,4.689,465827,0
2009-03-12,4.6668,4.9081,4.6339,4.8916,512966,0
2009-03-13,4.9572,4.9959,4.8969,4.9903,453212,0
2009-03-16,5.0453,5.1273,4.985,5.0781,625014,0
2009-03-17,5.089,5.1987,5.0615,5.1987,284096,0
2009-03-18,5.1987,5.3688,5.0836,5.3579,463899,0
2009-03-19,5.44,5.4621,5.3249,5.3415,438429,0
2009-03-20,5.2754,5.3523,5.2427,5.3467,399455,0
2009-03-23,5.2866,5.3415,5.1767,5.2151,1826303,0
2009-03-24,5.2205,5.2261,5.111,5.2151,887909,0
2009-03-25,5.1987,5.336,5.1767,5.2261,639356,0
2009-03-26,5.2811,5.3744,5.2314,5.2866,717927,0
2009-03-27,5.1437,5.1494,5.0396,5.1054,566981,0
2009-03-30,5.007,5.0342,4.8038,4.8969,594306,0
2009-03-31,4.9464,5.0506,4.9354,4.9794,731741,0
2009-04-01,4.9189,5.0615,4.886,5.0506,460822,0
2009-04-02,5.1494,5.2205,5.1218,5.1987,669387,0
2009-04-03,5.1713,5.3194,5.1659,5.3194,473172,0
2009-04-06,5.3081,5.3081,5.1494,5.2481,433882,0
2009-04-07,5.2044,5.2427,5.1767,5.2371,514448,0
2009-04-08,5.2371,5.336,5.2261,5.336,387896,0
2009-04-09,5.6318,5.6318,5.3744,5.473,550910,0
2009-04-13,5.473,5.5003,5.3797,5.5003,436270,0
2009-04-14,5.484,5.5058,5.3959,5.44,418048,0
2009-04-15,5.4453,5.6209,5.4236,5.6046,726071,0
2009-04-16,5.6485,5.7525,5.599,5.7525,741419,0
2009-04-17,5.6538,5.758,5.599,5.7252,1738706,0
2009-04-20,5.6924,5.6924,5.4674,5.4892,1406390,0
2009-04-21,5.4344,5.599,5.3851,5.577,2825934,0
2009-04-22,5.5608,5.7416,5.5003,5.6485,785509,0
2009-04-23,5.6924,5.758,5.6595,5.758,435279,0
2009-04-24,5.7855,5.8019,5.758,5.7963,410739,0
2009-04-27,5.7416,5.7416,5.5497,5.6155,584070,0
2009-04-28,5.5388,5.6209,5.5223,5.599,489533,0
2009-04-29,5.6485,5.7195,5.6318,5.7033,347209,0
2009-04-30,5.78,5.8568,5.6924,5.7142,463705,0
2009-05-01,5.6757,5.8128,5.6595,5.78,366157,0
2009-05-04,5.8237,5.9443,5.8073,5.9172,434009,0
2009-05-05,5.9335,5.9392,5.8897,5.9392,530806,0
2009-05-06,5.9609,6.0871,5.9555,6.0759,448664,0
2009-05-07,6.1144,6.1418,6.0049,6.0377,809487,0
2009-05-08,6.0759,6.2789,6.0651,6.2188,516651,0
2009-05-11,6.1692,6.1692,6.0705,6.0871,511700,0
2009-05-12,6.1088,6.1529,6.0871,6.1144,454936,0
2009-05-13,6.0432,6.0926,5.95,5.9773,418861,0
2009-05-14,5.9392,6.1088,5.9392,6.0542,394919,0
2009-05-15,6.0598,6.1474,5.9883,6.0598,498401,0
2009-05-18,6.3009,6.345,6.2242,6.3391,1992959,0
2009-05-19,6.3999,6.5478,6.3502,6.5367,1282651,0
2009-05-20,6.5806,6.7072,6.5806,6.6628,1130231,0
2009-05-21,6.6353,6.6903,6.5587,6.6845,850582,0
2009-05-22,6.6903,6.7289,6.5314,6.5806,566899,0
2009-05-26,6.5752,6.7562,6.5534,6.7394,753711,0
2009-05-27,6.7668,6.9149,6.7562,6.8054,1035537,0
2009-05-28,6.8113,6.9705,6.7998,6.9646,1337312,0
2009-05-29,7.0421,7.2001,7.0136,7.2001,1087160,0
2009-06-01,7.2432,7.3436,7.2112,7.2381,1064191,0
2009-06-02,7.2343,7.4147,7.2225,7.4147,1117114,0
2009-06-03,7.4085,7.4193,7.1278,7.4193,1461087,0
2009-06-04,7.4861,7.4861,7.3153,7.4572,814838,0
2009-06-05,7.508,7.5674,7.4147,7.4955,686512,0
2009-06-08,7.5565,7.5565,7.1665,7.2551,848333,0
2009-06-09,7.2769,7.3093,7.1955,7.261,586898,0
2009-06-10,7.3382,7.4193,7.2381,7.261,459996,0
2009-06-11,7.2551,7.4688,7.2381,7.3865,427927,0
2009-06-12,7.3766,7.4525,7.2671,7.3053,455615,0
2009-06-15,7.2491,7.2491,6.9315,6.9753,847975,0
2009-06-16,7.0303,7.1189,6.9975,7.0361,450317,0
2009-06-17,7.0472,7.0747,6.9149,6.9916,324795,0
2009-06-18,6.9206,6.9753,6.712,6.9705,682548,0
2009-06-19,6.9753,6.9753,6.9419,6.9646,380170,0
2009-06-22,6.9206,6.9206,6.7562,6.7724,803915,0
2009-06-23,6.7562,6.7998,6.6628,6.745,608934,0
2009-06-24,6.7668,6.9206,6.6409,6.8548,662258,0
2009-06-25,6.8548,6.9595,6.8381,6.9595,431734,0
2009-06-26,6.8548,6.8934,6.8113,6.8934,378487,0
2009-06-29,6.9094,6.9419,6.8548,6.9042,378866,0
2009-06-30,6.8762,6.9094,6.745,6.8604,340427,0
2009-07-01,6.8934,6.9537,6.8662,6.9368,366670,0
2009-07-02,6.8548,6.9206,6.8381,6.8714,286782,0
2009-07-06,6.8381,6.8381,6.7175,6.7781,519386,0
2009-07-07,6.7394,6.8818,6.7394,6.8227,363466,0
2009-07-08,6.7618,6.8381,6.5863,6.6797,975526,0
2009-07-09,6.7232,6.7394,6.6134,6.652,370820,0
2009-07-10,6.6189,6.7072,6.6078,6.6845,271991,0
2009-07-13,6.6299,6.7893,6.6299,6.7893,263901,0
2009-07-14,6.7998,6.8548,6.7781,6.8489,311383,0
2009-07-15,6.8818,7.0958,6.8818,7.0303,782467,0
2009-07-16,7.0472,7.0801,7.0136,7.0361,453051,0
2009-07-17,6.9866,7.0801,6.9866,7.0691,279764,0
2009-07-20,7.1577,7.1955,7.0633,7.1619,314996,0
2009-07-21,7.2053,7.2992,7.1577,7.1785,495974,0
2009-07-22,7.1577,7.1896,7.1278,7.1785,459292,0
2009-07-23,7.1785,7.3153,7.1785,7.2992,390685,0
2009-07-24,7.2432,7.3382,7.2381,7.3053,420732,0
2009-07-27,7.2716,7.3705,7.2551,7.3093,284302,0
2009-07-28,7.2937,7.3199,7.1896,7.2432,347344,0
2009-07-29,7.2432,7.2432,7.1619,7.2381,265828,0
2009-07-30,7.2716,7.3382,7.261,7.326,314037,0
2009-07-31,7.2937,7.3865,7.2937,7.3705,366197,0
2009-08-03,7.3865,7.5144,7.3705,7.508,429915,0
2009-08-04,7.4807,7.5464,7.3978,7.5144,417303,0
2009-08-05,7.4807,7.4893,7.3481,7.4033,516251,0
2009-08-06,7.4572,7.5019,7.4033,7.4525,468169,0
2009-08-07,7.4572,7.5144,7.3382,7.3588,402063,0
2009-08-10,7.3705,7.4688,7.3093,7.3651,272293,0
2009-08-11,7.3925,7.5237,7.2937,7.4147,387487,0
2009-08-12,7.3651,7.5144,7.3382,7.3651,376986,0
2009-08-13,7.3766,7.5144,7.3093,7.4893,387467,0
2009-08-14,7.508,7.508,7.3153,7.4307,404713,0
2009-08-17,7.3588,7.3588,7.1506,7.1665,682697,0
2009-08-18,7.1785,7.2937,7.1785,7.2818,350787,0
2009-08-19,7.1955,7.326,7.1955,7.2551,386457,0
2009-08-20,7.2381,7.3651,7.1837,7.3481,529338,0
2009-08-21,7.3588,7.5345,7.2937,7.3651,656800,0
2009-08-24,7.3766,7.4525,7.3481,7.4085,535996,0
2009-08-25,7.3766,7.4525,7.3153,7.3803,635547,0
2009-08-26,7.326,7.3978,7.2992,7.3865,372881,0
2009-08-27,7.332,7.3865,7.2769,7.332,350254,0
2009-08-28,7.3481,7.3481,7.2285,7.2671,450302,0
2009-08-31,7.2053,7.2716,7.1336,7.1725,531280,0
2009-09-01,7.1278,7.2225,7.101,7.1619,342832,0
2009-09-02,7.1577,7.1896,7.0906,7.1189,428835,0
2009-09-03,7.1278,7.2285,7.1278,7.2225,281628,0
2009-09-04,7.1785,7.332,7.1785,7.332,293720,0
2009-09-08,7.3481,7.3978,7.3481,7.3978,514893,0
2009-09-09,7.3865,7.4807,7.3865,7.4688,407990,0
2009-09-10,7.4477,7.5237,7.4147,7.5182,317461,0
2009-09-11,7.4688,7.5518,7.4572,7.5518,397619,0
2009-09-14,7.4807,7.5847,7.4751,7.573,206590,0
2009-09-15,7.5409,7.6113,7.5345,7.5847,402859,0
2009-09-16,7.5786,7.7591,7.5786,7.7157,578986,0
2009-09-17,7.6835,7.8248,7.6835,7.7718,548822,0
2009-09-18,7.7533,7.9026,7.7486,7.82,814581,0
2009-09-21,7.7862,7.8303,7.6932,7.71,671104,0
2009-09-22,7.6835,7.891,7.6835,7.8303,481999,0
2009-09-23,7.8537,7.9357,7.8096,7.8303,630486,0
2009-09-24,7.8096,7.8248,7.7205,7.7974,519185,0
2009-09-25,7.7389,7.897,7.7389,7.8803,429990,0
2009-09-28,7.7389,7.7862,7.7157,7.7718,427053,0
2009-09-29,7.8038,7.8038,7.633,7.7205,484136,0
2009-09-30,7.7389,7.7974,7.6611,7.7654,400471,0
2009-10-01,7.7438,7.7591,7.5901,7.5901,354944,0
2009-10-02,7.5144,7.7326,7.4572,7.6996,595293,0
2009-10-05,7.6835,7.7862,7.6835,7.7775,351383,0
2009-10-06,7.7974,7.924,7.7974,7.8861,424219,0
2009-10-07,7.8687,7.9291,7.8424,7.9193,406121,0
2009-10-08,7.7775,8.0342,7.7775,7.9853,474782,0
2009-10-09,8.0011,8.104,7.9853,8.0895,442530,0
2009-10-12,8.0998,8.1823,8.0723,8.1602,596201,0
2009-10-13,8.143,8.1918,8.104,8.1918,459059,0
2009-10-14,8.1977,8.248,8.1712,8.248,622502,0
2009-10-15,8.2148,8.3247,8.1918,8.2804,854743,0
2009-10-16,8.2634,8.3729,8.1977,8.3536,1387690,0
2009-10-19,8.3685,8.3861,8.2148,8.3536,774255,0
2009-10-20,8.3625,8.4123,8.2301,8.3247,867063,0
2009-10-21,8.3024,8.3861,8.2251,8.2804,524559,0
2009-10-22,8.2532,8.3195,8.2148,8.2575,400487,0
2009-10-23,8.2804,8.2804,8.0127,8.1161,629790,0
2009-10-26,8.1108,8.1374,7.8537,7.8576,612381,0
2009-10-27,7.8424,7.9894,7.8424,7.8537,500207,0
2009-10-28,7.8096,7.8248,7.4807,7.5283,1042596,0
2009-10-29,7.5144,7.7591,7.5144,7.6996,645060,0
2009-10-30,7.6771,7.7326,7.4807,7.5409,709831,0
2009-11-02,7.573,7.6667,7.4955,7.6227,428843,0
2009-11-03,7.5954,7.7438,7.5409,7.7326,349729,0
2009-11-04,7.7486,7.8861,7.7326,7.7814,341434,0
2009-11-05,7.8096,7.8803,7.7814,7.8638,296434,0
2009-11-06,7.82,7.924,7.7654,7.8754,238808,0
2009-11-09,7.9026,8.0216,7.9026,8.0127,552164,0
2009-11-10,7.9795,8.0342,7.8424,8.0284,395885,0
2009-11-11,8.0507,8.1712,8.0507,8.1602,620035,0
2009-11-12,8.1551,8.1644,7.9853,8.0556,353701,0
2009-11-13,8.0441,8.0441,7.9629,7.9671,388640,0
2009-11-16,8.0342,8.0556,7.9729,7.9944,297578,0
2009-11-17,7.9671,7.9853,7.9026,7.9134,468568,0
2009-11-18,7.8861,7.9671,7.8366,7.9523,325474,0
2009-11-19,7.9134,7.9357,7.6835,7.8537,604962,0
2009-11-20,7.8143,7.897,7.7862,7.897,302436,0
2009-11-23,7.9291,7.9853,7.897,7.9193,268844,0
2009-11-24,7.8861,7.9944,7.8861,7.897,497122,0
2009-11-25,7.8754,8.0284,7.8096,8.0284,529087,0
2009-11-27,7.9729,7.9729,7.6835,7.8861,659899,0
2009-11-30,7.848,7.848,7.7205,7.7654,643132,0
2009-12-01,7.7918,7.891,7.7775,7.8248,557205,0
2009-12-02,7.891,7.9408,7.8303,7.8537,467775,0
2009-12-03,7.8861,7.9523,7.8861,7.9193,475462,0
2009-12-04,7.9572,7.9894,7.8424,7.8576,371481,0
2009-12-07,7.8038,7.8861,7.7533,7.8303,481360,0
2009-12-08,7.6442,7.82,7.6442,7.7974,594789,0
2009-12-09,7.7862,7.8248,7.6877,7.7389,591836,0
2009-12-10,7.7389,7.7591,7.6113,7.6611,494507,0
2009-12-11,7.6555,7.6877,7.6176,7.6611,559791,0
2009-12-14,7.6877,7.7718,7.6835,7.6996,497785,0
2009-12-15,7.6877,7.8038,7.6611,7.7533,683659,0
2009-12-16,7.7862,7.8248,7.6996,7.7486,656125,0
2009-12-17,7.6877,7.7326,7.6507,7.7205,399711,0
2009-12-18,7.6932,7.7389,7.6667,7.6877,496714,0
2009-12-21,7.7157,7.7591,7.6877,7.7486,499426,0
2009-12-22,7.6051,7.6227,7.4861,7.5144,818042,0
2009-12-23,7.4807,7.5182,7.4477,7.4751,624017,0
2009-12-24,7.4893,7.5901,7.4893,7.5847,197719,0
2009-12-28,7.5901,7.6176,7.5237,7.5674,443762,0
2009-12-29,7.5409,7.5901,7.5237,7.5847,516378,0
2009-12-30,7.5237,7.5847,7.5144,7.5409,682170,0
2009-12-31,7.5674,7.5674,7.4627,7.5019,420158,0
2010-01-04,7.5237,7.6507,7.5237,7.6442,399205,0
2010-01-05,7.6716,7.7814,7.6716,7.7814,545251,0
2010-01-06,7.7533,7.848,7.7533,7.8366,579601,0
2010-01-07,7.8576,7.9795,7.8096,7.9456,680966,0
2010-01-08,7.9456,7.9572,7.897,7.9408,415778,0
2010-01-11,7.9408,8.0011,7.8754,8.0011,591546,0
2010-01-12,7.9134,8.0061,7.9134,8.0061,522940,0
2010-01-13,7.9944,8.0284,7.9523,7.9523,431664,0
2010-01-14,7.9523,8.0061,7.9456,8.0061,441269,0
2010-01-15,7.9894,8.0061,7.9193,8.0011,343196,0
2010-01-19,7.9853,8.0284,7.9671,7.9729,518810,0
2010-01-20,7.9523,7.9671,7.8096,7.8803,834809,0
2010-01-21,7.8803,7.9291,7.6932,7.8754,534030,0
2010-01-22,7.8143,7.8537,7.7533,7.7718,267892,0
2010-01-25,7.6716,7.8038,7.5464,7.7052,1641993,0
2010-01-26,7.6611,7.7814,7.6442,7.6877,995838,0
2010-01-27,7.6835,7.7389,7.6611,7.6877,521556,0
2010-01-28,7.6835,7.7262,7.6507,7.6996,971009,0
2010-01-29,7.6996,7.71,7.6227,7.633,525140,0
2010-02-01,7.6379,7.7262,7.6227,7.6996,604592,0
2010-02-02,7.6611,7.7918,7.6611,7.7862,507652,0
2010-02-03,7.7157,7.8366,7.7157,7.8248,583983,0
2010-02-04,7.7775,7.7775,7.5182,7.5182,787604,0
2010-02-05,7.4861,7.5144,7.2381,7.3803,1847981,0
2010-02-08,7.3382,7.4307,7.3093,7.3803,637225,0
2010-02-09,7.3978,7.5901,7.3925,7.5786,709511,0
2010-02-10,7.5901,7.633,7.4955,7.6291,531665,0
2010-02-11,7.6227,7.6442,7.5786,7.633,333235,0
2010-02-12,7.5565,7.6611,7.5182,7.633,394974,0
2010-02-16,7.6771,7.7974,7.6227,7.7814,608722,0
2010-02-17,7.82,7.8754,7.7918,7.848,643034,0
2010-02-18,7.7862,7.8803,7.7654,7.8638,504280,0
2010-02-19,7.8303,7.8861,7.7775,7.8248,415372,0
2010-02-22,7.8143,7.8687,7.8038,7.8424,449758,0
2010-02-23,7.8366,7.8754,7.7862,7.8424,460371,0
2010-02-24,7.7862,7.8537,7.7814,7.8248,405829,0
2010-02-25,7.7974,7.8424,7.71,7.8424,426422,0
2010-02-26,7.8424,7.8576,7.7862,7.8424,331667,0
2010-03-01,7.7974,7.9076,7.7974,7.9026,510113,0
2010-03-02,7.9357,8.0284,7.9193,8.0284,702668,0
2010-03-03,8.0441,8.1278,8.0342,8.1278,514871,0
2010-03-04,8.0953,8.143,8.04,8.1161,413031,0
2010-03-05,8.1161,8.2148,8.0953,8.1918,423021,0
2010-03-08,8.1712,8.2208,8.1602,8.2208,330764,0
2010-03-09,8.1644,8.2532,8.1644,8.2532,429523,0
2010-03-10,8.2251,8.2804,8.2208,8.2438,378815,0
2010-03-11,8.248,8.2693,8.1977,8.2532,336031,0
2010-03-12,8.2575,8.2804,8.2208,8.2804,313422,0
2010-03-15,8.248,8.3247,8.248,8.3247,314246,0
2010-03-16,8.3077,8.3625,8.3024,8.3343,504848,0
2010-03-17,8.3466,8.4019,8.2967,8.3343,556096,0
2010-03-18,8.33,8.3343,8.2804,8.2863,445667,0
2010-03-19,8.2804,8.3077,8.1977,8.2532,456177,0
2010-03-22,8.1874,8.3466,8.133,8.3247,388356,0
2010-03-23,8.3625,8.3625,8.2906,8.3466,369317,0
2010-03-24,8.33,8.3343,8.2906,8.3343,331679,0
2010-03-25,8.33,8.3895,8.3195,8.3536,419461,0
2010-03-26,8.3136,8.3729,8.2693,8.3136,351391,0
2010-03-29,8.1823,8.2575,8.1161,8.2438,587209,0
2010-03-30,8.2754,8.2754,8.1823,8.1918,431141,0
2010-03-31,8.1977,8.2148,8.149,8.1644,601985,0
2010-04-01,8.1874,8.2438,8.1823,8.2251,319064,0
2010-04-05,8.2251,8.3024,8.1977,8.2863,359055,0
2010-04-06,8.2804,8.3077,8.2208,8.3024,332181,0
2010-04-07,8.3024,8.3247,8.2208,8.248,375762,0
2010-04-08,8.2251,8.2693,8.1823,8.2438,429108,0
2010-04-09,8.2301,8.3247,8.2301,8.2693,373290,0
2010-04-12,8.3136,8.3625,8.2754,8.3625,466149,0
2010-04-13,8.3343,8.4622,8.3136,8.4569,503697,0
2010-04-14,8.4238,8.6087,8.4238,8.5387,771053,0
2010-04-15,8.4938,8.5935,8.4501,8.5166,663521,0
2010-04-16,8.4622,8.527,8.3958,8.4569,380144,0
2010-04-19,8.4238,8.5881,8.3799,8.5881,461718,0
2010-04-20,8.5818,8.6373,8.5325,8.6373,420902,0
2010-04-21,8.6087,8.7084,8.5657,8.6634,342111,0
2010-04-22,8.6482,8.7159,8.5602,8.7084,469707,0
2010-04-23,8.6707,8.6984,8.5872,8.6707,337377,0
2010-04-26,8.632,8.7573,8.632,8.7573,488836,0
2010-04-27,8.7416,8.8306,8.7159,8.7159,578287,0
2010-04-28,8.7019,8.7251,8.6805,8.6805,498361,0
2010-04-29,8.6805,8.7683,8.6599,8.7196,619885,0
2010-04-30,8.6697,8.7352,8.6536,8.6922,361479,0
2010-05-03,8.6634,8.7288,8.6634,8.7196,345416,0
2010-05-04,8.6536,8.6967,8.4395,8.6373,595809,0
2010-05-05,8.527,8.5602,8.3861,8.4622,840442,0
2010-05-06,8.4123,8.4123,7.7591,7.891,2203191,0
2010-05-07,7.9523,8.083,7.3153,7.7862,1054437,0
2010-05-10,8.133,8.1823,8.0061,8.1644,690997,0
2010-05-11,8.0184,8.3136,8.0127,8.2804,452132,0
2010-05-12,8.2532,8.3799,8.2438,8.3466,439486,0
2010-05-13,8.3625,8.4842,8.3466,8.3895,443857,0
2010-05-14,8.3195,8.3572,8.1108,8.2967,513167,0
2010-05-17,8.3396,8.3396,8.0127,8.1644,675076,0
2010-05-18,8.1874,8.2575,8.0723,8.1755,581966,0
2010-05-19,8.0895,8.1977,7.9629,8.0723,611392,0
2010-05-20,7.848,7.9795,7.5674,7.6877,848390,0
2010-05-21,7.3925,7.9795,7.3925,7.9456,814903,0
2010-05-24,7.8638,8.1374,7.8638,8.104,551022,0
2010-05-25,8.0507,8.0953,7.8537,8.0895,527320,0
2010-05-26,8.1602,8.2754,8.0507,8.0507,494223,0
2010-05-27,8.2107,8.2301,8.1278,8.2036,311753,0
2010-05-28,8.1918,8.2251,8.0953,8.1602,305373,0
2010-06-01,8.0895,8.1551,7.897,7.897,282013,0
2010-06-02,7.9456,8.143,7.9456,8.143,388871,0
2010-06-03,8.1551,8.2906,8.0998,8.2036,496184,0
2010-06-04,8.1161,8.1977,8.0061,8.04,342410,0
2010-06-07,8.0614,8.104,7.924,7.9894,312116,0
2010-06-08,7.9572,8.0614,7.9456,8.0184,223130,0
2010-06-09,7.9944,8.0998,7.9944,8.04,248260,0
2010-06-10,8.0998,8.1823,8.083,8.149,302257,0
2010-06-11,8.1227,8.2634,8.1227,8.2301,233506,0
2010-06-14,8.248,8.33,8.0614,8.2107,395427,0
2010-06-15,8.2301,8.3077,8.2107,8.2804,238510,0
2010-06-16,8.3024,8.4447,8.2906,8.3343,289444,0
2010-06-17,8.3536,8.472,8.3396,8.4351,185177,0
2010-06-18,8.472,8.5549,8.4501,8.4789,308698,0
2010-06-21,8.5441,8.5657,8.4168,8.4675,321546,0
2010-06-22,8.4675,8.5549,8.4238,8.4447,352747,0
2010-06-23,8.4395,8.4789,8.3077,8.4447,375838,0
2010-06-24,8.4351,8.4447,8.2634,8.4019,275250,0
2010-06-25,8.3572,8.5387,8.3024,8.4938,369197,0
2010-06-28,8.4071,8.4071,8.2804,8.4019,249589,0
2010-06-29,8.3625,8.3625,7.9894,8.0441,367652,0
2010-06-30,8.0739,8.1022,7.9771,8.0342,473284,0
2010-07-01,7.9853,8.0127,7.8038,7.891,524554,0
2010-07-02,7.891,7.9357,7.848,7.8861,233381,0
2010-07-06,7.9408,8.0998,7.8861,7.9671,365409,0
2010-07-07,7.9523,8.143,7.9456,8.143,362572,0
2010-07-08,8.143,8.1644,8.0723,8.143,255657,0
2010-07-09,8.1161,8.3077,8.1161,8.2967,330203,0
2010-07-12,8.248,8.3625,8.2148,8.3247,314304,0
2010-07-13,8.3625,8.5657,8.3625,8.527,633696,0
2010-07-14,8.5051,8.6419,8.4675,8.5441,611425,0
2010-07-15,8.5441,8.5549,8.3343,8.4569,629271,0
2010-07-16,8.4675,8.6482,8.4238,8.5602,566426,0
2010-07-19,8.571,8.5989,8.4894,8.571,392298,0
2010-07-20,8.5166,8.6599,8.5051,8.6212,521895,0
2010-07-21,8.6697,8.7288,8.6373,8.6697,517592,0
2010-07-22,8.6967,8.7482,8.6697,8.6877,441913,0
2010-07-23,8.6922,8.7288,8.6634,8.7196,310486,0
2010-07-26,8.7416,8.7416,8.6697,8.6967,352604,0
2010-07-27,8.7159,8.7196,8.6373,8.6967,393040,0
2010-07-28,8.7196,8.7628,8.6419,8.6599,580573,0
2010-07-29,8.6752,8.7288,8.6212,8.7084,325891,0
2010-07-30,8.7084,8.8572,8.6697,8.8306,449573,0
2010-08-02,8.8894,8.9178,8.838,8.8939,322922,0
2010-08-03,8.9214,8.9389,8.8994,8.9389,299249,0
2010-08-04,8.9389,8.9709,8.9122,8.9454,365932,0
2010-08-05,8.8673,9.0037,8.8673,8.9935,358150,0
2010-08-06,8.9595,9.0151,8.8838,9.0037,302151,0
2010-08-09,9.0037,9.0301,8.9567,8.9896,336310,0
2010-08-10,8.9502,8.9652,8.8673,8.9389,376618,0
2010-08-11,8.8838,8.9214,8.8306,8.8838,367771,0
2010-08-12,8.7912,8.9178,8.7792,8.8617,231659,0
2010-08-13,8.8939,8.9214,8.8673,8.8994,180460,0
2010-08-16,8.8838,8.9896,8.8838,8.9567,298131,0
2010-08-17,9.0037,9.0763,8.9774,8.9981,382013,0
2010-08-18,8.9831,9.1458,8.9652,9.1083,322564,0
2010-08-19,9.1036,9.1516,9.0593,9.1036,378412,0
2010-08-20,9.0867,9.1419,8.9981,9.1419,309003,0
2010-08-23,9.2074,9.2411,9.1309,9.1843,304395,0
2010-08-24,9.1364,9.2565,9.0697,9.1968,464942,0
2010-08-25,9.2189,9.2228,9.0697,9.1196,434681,0
2010-08-26,9.1196,9.1419,8.9178,8.926,406769,0
2010-08-27,8.9595,9.0217,8.9214,8.9935,264575,0
2010-08-30,8.9389,9.0151,8.8939,8.9567,346180,0
2010-08-31,8.8774,8.9935,8.8774,8.8828,443674,0
2010-09-01,8.926,9.0151,8.8939,8.9981,454049,0
2010-09-02,8.9774,9.1309,8.926,9.114,277890,0
2010-09-03,9.1309,9.1698,9.0697,9.081,281223,0
2010-09-07,9.0104,9.1083,8.9981,9.081,261636,0
2010-09-08,9.048,9.1253,8.9214,9.1196,318780,0
2010-09-09,9.1253,9.2189,9.0979,9.2016,285658,0
2010-09-10,9.2276,9.268,9.2276,9.2469,214690,0
2010-09-13,9.268,9.3008,9.2603,9.295,418699,0
2010-09-14,9.295,9.35,9.2411,9.295,316731,0
2010-09-15,9.3008,9.3667,9.2892,9.3008,408083,0
2010-09-16,9.3056,9.3883,9.2411,9.2507,442304,0
2010-09-17,9.3284,9.3284,9.0867,9.1516,545465,0
2010-09-20,9.2189,9.2353,9.1458,9.1795,560202,0
2010-09-21,9.2353,9.2353,9.0867,9.1083,477741,0
2010-09-22,9.1309,9.2786,9.0923,9.1698,887356,0
2010-09-23,9.1746,9.2603,9.1458,9.1843,599401,0
2010-09-24,9.2016,9.3056,9.2016,9.3056,526051,0
2010-09-27,9.3775,9.404,9.317,9.317,442435,0
2010-09-28,9.2507,9.317,9.165,9.268,515102,0
2010-09-29,9.2892,9.35,9.2844,9.3056,478507,0
2010-09-30,9.3461,9.3863,9.2747,9.3736,489553,0
2010-10-01,9.3706,9.4884,9.2353,9.4354,541974,0
2010-10-04,9.404,9.4433,9.35,9.3991,505695,0
2010-10-05,9.404,9.4609,9.3775,9.4609,402424,0
2010-10-06,9.4354,9.4609,9.3883,9.404,407995,0
2010-10-07,9.4305,9.54,9.4099,9.54,404346,0
2010-10-08,9.563,9.596,9.4933,9.528,546155,0
2010-10-11,9.509,9.528,9.4433,9.4688,395049,0
2010-10-12,9.4747,9.4884,9.404,9.4884,462302,0
2010-10-13,9.4933,9.574,9.4354,9.574,367960,0
2010-10-14,9.586,9.624,9.563,9.602,395485,0
2010-10-15,9.613,9.788,9.586,9.596,765958,0
2010-10-18,9.651,9.651,9.4354,9.54,500596,0
2010-10-19,9.514,9.54,9.4305,9.456,447402,0
2010-10-20,9.4609,9.536,9.4305,9.4354,461667,0
2010-10-21,9.4501,9.586,9.4501,9.536,551502,0
2010-10-22,9.569,9.596,9.4099,9.4433,481082,0
2010-10-25,9.52,9.54,9.3991,9.4099,503013,0
2010-10-26,9.4217,9.4933,9.3834,9.4217,327082,0
2010-10-27,9.404,9.4158,9.35,9.3775,345540,0
2010-10-28,9.3883,9.4354,9.295,9.35,409907,0
2010-10-29,9.3589,9.509,9.3589,9.4796,376047,0
2010-11-01,9.4933,9.569,9.4933,9.569,374403,0
2010-11-02,9.596,9.661,9.574,9.586,313432,0
2010-11-03,9.651,9.72,9.574,9.712,338290,0
2010-11-04,9.76,9.903,9.732,9.76,667492,0
2010-11-05,9.788,9.795,9.624,9.69,363581,0
2010-11-08,9.72,9.728,9.58,9.618,517775,0
2010-11-09,9.69,9.695,9.4816,9.608,464898,0
2010-11-10,9.536,9.608,9.404,9.608,529456,0
2010-11-11,9.574,9.574,9.3775,9.3883,522619,0
2010-11-12,9.3667,9.4688,9.2228,9.2892,571216,0
2010-11-15,9.3569,9.3618,9.2228,9.2507,456670,0
2010-11-16,9.1968,9.2276,8.9652,9.0763,888283,0
2010-11-17,9.0867,9.35,9.066,9.3284,571839,0
2010-11-18,9.3228,9.3569,9.2411,9.35,477112,0
2010-11-19,9.3284,9.4609,9.3284,9.4158,393348,0
2010-11-22,9.4305,9.456,9.3667,9.4305,387111,0
2010-11-23,9.3991,9.3991,9.2844,9.3228,566805,0
2010-11-24,9.3382,9.3382,9.2411,9.268,560380,0
2010-11-26,9.1968,9.2228,9.0537,9.0593,255130,0
2010-11-29,9.0979,9.1253,8.9652,9.1196,531242,0
2010-11-30,9.0677,9.0734,8.9662,8.9896,551011,0
2010-12-01,9.1036,9.1458,9.0264,9.0424,410630,0
2010-12-02,9.0763,9.2189,9.0424,9.0697,333583,0
2010-12-03,9.0697,9.295,9.0697,9.2844,337082,0
2010-12-06,9.2786,9.3284,9.2228,9.268,352212,0
2010-12-07,9.2228,9.2603,9.066,9.066,534630,0
2010-12-08,9.0377,9.048,8.838,8.838,856838,0
2010-12-09,8.9502,8.9502,8.6373,8.7527,1106955,0
2010-12-10,8.7527,8.7573,8.6419,8.6922,550438,0
2010-12-13,8.7482,8.7628,8.6419,8.6967,504646,0
2010-12-14,8.6805,8.7159,8.6373,8.6536,432913,0
2010-12-15,8.5657,8.6805,8.5602,8.5765,439254,0
2010-12-16,8.5657,8.8003,8.527,8.8003,561515,0
2010-12-17,8.7738,8.9389,8.7738,8.9214,671289,0
2010-12-20,8.9214,8.9774,8.8572,8.8838,417743,0
2010-12-21,8.7738,8.7738,8.6373,8.6967,369653,0
2010-12-22,8.6697,8.7738,8.6634,8.6697,381309,0
2010-12-23,8.6697,8.7628,8.6697,8.7628,405281,0
2010-12-27,8.7159,8.8114,8.6967,8.7628,245716,0
2010-12-28,8.8617,8.8617,8.6419,8.7527,368105,0
2010-12-29,8.7609,8.8316,8.6984,8.7261,481376,0
2010-12-30,8.7168,8.7966,8.6931,8.7325,392985,0
2010-12-31,8.7912,8.8563,8.7554,8.8563,369432,0
2011-01-03,8.9068,9.1253,8.8838,8.9595,429138,0
2011-01-04,9.0537,9.0867,8.9389,9.0593,330557,0
2011-01-05,9.0593,9.0593,8.9122,8.9981,402745,0
2011-01-06,9.0697,9.0763,8.8894,8.9896,413514,0
2011-01-07,8.9774,9.0037,8.8994,8.9831,377696,0
2011-01-10,8.9502,8.9652,8.8003,8.838,348967,0
2011-01-11,8.9325,8.9981,8.8617,8.9981,354616,0
2011-01-12,9.0217,9.0301,8.9325,8.9325,446580,0
2011-01-13,8.9389,8.9595,8.8572,8.9178,408667,0
2011-01-14,8.8894,8.9389,8.8443,8.9389,249158,0
2011-01-18,8.9325,8.9389,8.8114,8.8572,370387,0
2011-01-19,8.8003,8.8306,8.7738,8.8003,374794,0
2011-01-20,8.7856,8.8673,8.6877,8.8059,441680,0
2011-01-21,8.8003,8.8251,8.7573,8.8059,194960,0
2011-01-24,8.8251,8.8518,8.7792,8.838,329736,0
2011-01-25,8.838,8.838,8.7966,8.8114,229601,0
2011-01-26,8.9122,8.9122,8.8306,8.9122,473843,0
2011-01-27,8.9122,8.9122,8.7683,8.7738,381409,0
2011-01-28,8.7628,8.8518,8.6634,8.7482,424849,0
2011-01-31,8.7966,8.8371,8.7205,8.7518,464367,0
2011-02-01,8.7912,8.8352,8.7683,8.7912,784457,0
2011-02-02,8.7966,8.8306,8.7527,8.8003,387327,0
2011-02-03,8.8003,8.8306,8.6967,8.7856,233608,0
2011-02-04,8.7628,8.7966,8.7019,8.7416,313564,0
2011-02-07,8.7683,8.7792,8.6967,8.7482,376155,0
2011-02-08,8.7628,8.8059,8.6697,8.7482,441307,0
2011-02-09,8.7084,8.7527,8.6536,8.6922,324038,0
2011-02-10,8.6922,8.7416,8.632,8.7251,304230,0
2011-02-11,8.6922,8.7159,8.6373,8.7019,230394,0
2011-02-14,8.7527,8.7527,8.6599,8.6922,321566,0
2011-02-15,8.6752,8.6877,8.5881,8.6634,402115,0
2011-02-16,8.6967,8.7527,8.6482,8.6967,395826,0
2011-02-18,8.8728,8.8894,8.7573,8.8186,341562,0
2011-02-22,8.7966,8.7966,8.5818,8.5881,514464,0
2011-02-23,8.6087,8.6419,8.4894,8.5325,526100,0
2011-02-24,8.571,8.6536,8.5387,8.5765,250482,0
2011-02-25,8.6419,8.7159,8.6087,8.7159,320139,0
2011-02-28,8.7609,8.7792,8.7224,8.7609,327664,0
2011-03-01,8.8224,8.838,8.6922,8.7518,317744,0
2011-03-02,8.782,8.7884,8.7029,8.7884,172853,0
2011-03-03,8.8719,8.9058,8.8049,8.8664,463025,0
2011-03-04,8.8306,8.8617,8.7628,8.7683,374898,0
2011-03-07,8.7912,8.8114,8.7288,8.7738,392877,0
2011-03-08,8.7738,8.8939,8.7738,8.8939,385340,0
2011-03-09,8.8894,8.9068,8.8186,8.8306,235991,0
2011-03-10,8.7775,8.8434,8.7544,8.7709,312083,0
2011-03-11,8.7775,8.8719,8.7709,8.8609,190211,0
2011-03-14,8.8518,8.8728,8.7527,8.8728,341935,0
2011-03-15,8.8003,8.8186,8.7196,8.7912,393788,0
2011-03-16,8.8186,8.8186,8.6419,8.6805,367241,0
2011-03-17,8.7645,8.8086,8.7316,8.7371,231146,0
2011-03-18,8.7775,8.8434,8.7444,8.8334,413718,0
2011-03-21,8.8664,8.9454,8.8609,8.9389,352411,0
2011-03-22,8.8939,8.926,8.8884,8.9114,398052,0
2011-03-23,8.8939,8.926,8.8828,8.8985,323881,0
2011-03-24,8.9178,8.9454,8.8985,8.9454,308985,0
2011-03-25,8.9567,8.9727,8.8434,8.9178,358926,0
2011-03-28,8.9178,8.951,8.8884,8.926,273939,0
2011-03-29,9.0621,9.0621,8.9325,8.9793,426929,0
2011-03-30,9.0329,9.0329,8.9793,9.0329,253398,0
2011-03-31,9.063,9.08,9.0452,9.0509,283936,0
2011-04-01,9.0791,9.1016,9.0227,9.0791,296857,0
2011-04-04,9.0791,9.0904,9.0566,9.0847,193644,0
2011-04-05,9.1016,9.112,9.0677,9.112,382175,0
2011-04-06,9.1177,9.2074,9.112,9.1968,411242,0
2011-04-07,9.218,9.2276,9.1689,9.218,286464,0
2011-04-08,9.218,9.3677,9.2122,9.2565,513016,0
2011-04-11,9.3294,9.3805,9.269,9.3589,537064,0
2011-04-12,9.3589,9.3589,9.2276,9.319,328161,0
2011-04-13,9.3026,9.3074,9.2469,9.2747,249789,0
2011-04-14,9.2122,9.3461,9.1968,9.3114,274992,0
2011-04-15,9.3932,9.4138,9.3353,9.3805,467246,0
2011-04-18,9.3677,9.3805,9.2469,9.3677,427323,0
2011-04-19,9.3677,9.3677,9.2844,9.3114,464415,0
2011-04-20,9.3736,9.4973,9.3461,9.4295,526593,0
2011-04-21,9.4806,9.509,9.4295,9.4973,379518,0
2011-04-25,9.4806,9.528,9.4482,9.4874,379744,0
2011-04-26,9.532,9.546,9.4482,9.459,432921,0
2011-04-27,9.4874,9.503,9.4295,9.459,698608,0
2011-04-28,9.581,9.632,9.546,9.61,689246,0
2011-04-29,9.791,9.791,9.659,9.721,584489,0
2011-05-02,9.771,9.777,9.676,9.764,486260,0
2011-05-03,9.777,9.81,9.722,9.751,465597,0
2011-05-04,9.777,9.777,9.697,9.745,378597,0
2011-05-05,9.71,9.717,9.509,9.598,748179,0
2011-05-06,9.71,9.71,9.536,9.564,448628,0
2011-05-09,9.564,9.644,9.528,9.603,279782,0
2011-05-10,9.639,9.764,9.639,9.76,292175,0
2011-05-11,9.82,9.82,9.614,9.726,358494,0
2011-05-12,9.71,9.71,9.614,9.703,238946,0
2011-05-13,9.689,9.76,9.654,9.697,256260,0
2011-05-16,9.717,9.717,9.514,9.564,307302,0
2011-05-17,9.581,9.588,9.3971,9.509,407934,0
2011-05-18,9.546,9.619,9.459,9.564,335211,0
2011-05-19,9.581,9.61,9.528,9.575,221145,0
2011-05-20,9.598,9.639,9.54,9.564,387694,0
2011-05-23,9.57,9.575,9.528,9.554,300957,0
2011-05-24,9.554,9.554,9.4973,9.536,370312,0
2011-05-25,9.554,9.554,9.4806,9.528,416692,0
2011-05-26,9.554,9.57,9.503,9.54,301925,0
2011-05-27,9.603,9.697,9.56,9.657,273668,0
2011-05-31,9.705,9.81,9.644,9.777,353512,0
2011-06-01,9.787,9.845,9.726,9.754,335983,0
2011-06-02,9.771,9.856,9.663,9.82,399497,0
2011-06-03,9.816,9.87,9.804,9.856,314467,0
2011-06-06,9.87,9.956,9.87,9.905,259606,0
2011-06-07,9.914,9.922,9.814,9.9,322510,0
2011-06-08,9.914,9.928,9.761,9.78,282024,0
2011-06-09,9.843,9.9,9.785,9.849,311264,0
2011-06-10,9.882,9.939,9.785,9.869,455733,0
2011-06-13,9.889,9.909,9.76,9.76,299524,0
2011-06-14,9.852,9.87,9.692,9.794,313474,0
2011-06-15,9.777,9.839,9.648,9.751,372494,0
2011-06-16,9.751,9.751,9.562,9.597,524211,0
2011-06-17,9.69,9.698,9.587,9.626,189435,0
2011-06-20,9.626,9.69,9.614,9.69,194887,0
2011-06-21,9.767,9.825,9.658,9.791,368632,0
2011-06-22,9.797,9.914,9.723,9.803,391867,0
2011-06-23,9.672,9.791,9.593,9.711,527957,0
2011-06-24,9.644,9.711,9.552,9.597,316960,0
2011-06-27,9.632,9.664,9.552,9.632,248854,0
2011-06-28,9.756,9.961,9.698,9.854,576408,0
2011-06-29,10.009,10.009,9.836,9.904,286410,0
2011-06-30,9.922,10.028,9.902,10.011,352827,0
2011-07-01,10.065,10.087,9.983,10.037,144802,0
2011-07-05,10.031,10.051,9.933,9.95,191599,0
2011-07-06,9.961,9.979,9.904,9.939,245978,0
2011-07-07,9.988,9.996,9.875,9.988,289527,0
2011-07-08,9.974,10.009,9.95,10.002,192303,0
2011-07-11,9.95,9.974,9.854,9.922,192866,0
2011-07-12,9.939,9.939,9.723,9.761,375021,0
2011-07-13,9.78,9.78,9.658,9.723,487667,0
2011-07-14,9.807,9.83,9.791,9.814,238054,0
2011-07-15,9.869,10.037,9.732,9.95,457798,0
2011-07-18,9.922,9.928,9.791,9.864,342367,0
2011-07-19,9.939,9.939,9.83,9.904,292867,0
2011-07-20,9.961,10.031,9.939,10.023,304793,0
2011-07-21,10.023,10.092,10.009,10.08,277788,0
2011-07-22,10.065,10.092,10.031,10.087,215097,0
2011-07-25,10.058,10.08,9.979,10.051,197507,0
2011-07-26,10.032,10.066,9.956,9.997,212995,0
2011-07-27,9.95,10.058,9.814,9.843,393443,0
2011-07-28,9.895,9.928,9.814,9.864,192365,0
2011-07-29,9.873,9.873,9.705,9.799,305412,0
2011-08-01,9.836,10.037,9.836,10.009,214339,0
2011-08-02,9.989,10.066,9.921,9.933,239021,0
2011-08-03,9.875,10.058,9.875,10.023,317361,0
2011-08-04,9.996,10.037,9.767,9.78,365334,0
2011-08-05,9.767,9.803,9.404,9.626,843774,0
2011-08-08,9.3942,9.457,8.8819,9.0969,1284617,0
2011-08-09,9.0518,9.3873,8.892,9.3461,706161,0
2011-08-10,9.0583,9.3824,9.0583,9.2469,755032,0
2011-08-11,9.2218,9.574,9.2218,9.3873,629322,0
2011-08-12,9.4443,9.593,9.4305,9.587,328489,0
2011-08-15,9.609,9.767,9.58,9.767,387715,0
2011-08-16,9.751,9.785,9.644,9.672,270666,0
2011-08-17,9.677,9.864,9.677,9.818,345928,0
2011-08-18,9.632,9.739,9.587,9.644,192622,0
2011-08-19,9.3461,9.639,9.2469,9.539,342555,0
2011-08-22,9.593,9.664,9.552,9.574,237842,0
2011-08-23,9.664,9.849,9.569,9.836,326770,0
2011-08-24,9.854,9.858,9.677,9.83,218776,0
2011-08-25,9.854,9.854,9.639,9.728,214186,0
2011-08-26,9.719,9.818,9.654,9.797,160079,0
2011-08-29,9.869,9.909,9.825,9.882,157254,0
2011-08-30,9.836,9.945,9.825,9.939,168264,0
2011-08-31,9.945,9.95,9.832,9.839,331425,0
2011-09-01,9.864,9.933,9.836,9.864,157595,0
2011-09-02,9.798,9.867,9.76,9.785,162475,0
2011-09-06,9.625,9.757,9.562,9.602,407501,0
2011-09-07,9.712,9.817,9.705,9.724,256942,0
2011-09-08,9.678,9.846,9.678,9.794,178466,0
2011-09-09,9.741,9.762,9.638,9.724,220372,0
2011-09-12,9.626,9.664,9.4658,9.644,307196,0
2011-09-13,9.654,9.654,9.4658,9.525,319030,0
2011-09-14,9.4904,9.534,9.3873,9.4217,338277,0
2011-09-15,9.4776,9.4776,9.354,9.4717,310508,0
2011-09-16,9.521,9.538,9.3294,9.4168,262469,0
2011-09-19,9.3255,9.354,9.2844,9.3074,212475,0
2011-09-20,9.2902,9.2959,8.9896,9.0236,629716,0
2011-09-21,8.984,9.08,8.8251,8.8757,707730,0
2011-09-22,8.7792,8.7792,8.5406,8.6895,588536,0
2011-09-23,8.6967,8.7316,8.4999,8.5244,594425,0
2011-09-26,8.6276,8.6402,8.4019,8.5531,433004,0
2011-09-27,8.6168,8.8361,8.5935,8.7903,651797,0
2011-09-28,8.86,8.8828,8.581,8.581,477997,0
2011-09-29,8.7563,8.7664,8.6168,8.668,344530,0
2011-09-30,8.529,8.6616,8.3782,8.3895,310234,0
2011-10-03,8.2224,8.3554,8.1304,8.1304,558282,0
2011-10-04,7.9556,8.0541,7.868,8.0242,722362,0
2011-10-05,8.0705,8.3153,8.0663,8.2967,263797,0
2011-10-06,8.3501,8.5131,8.3024,8.5131,238736,0
2011-10-07,8.5131,8.5989,8.3712,8.5872,259515,0
2011-10-10,8.7316,8.8545,8.6922,8.8361,326472,0
2011-10-11,8.8196,8.8774,8.7792,8.7847,291009,0
2011-10-12,8.8068,8.848,8.7903,8.7966,385928,0
2011-10-13,8.7903,8.8013,8.668,8.6922,497579,0
2011-10-14,8.8417,8.8545,8.7215,8.8361,374502,0
2011-10-17,8.8417,8.8774,8.7316,8.8647,342019,0
2011-10-18,8.86,8.969,8.7664,8.969,274957,0
2011-10-19,8.9122,9.0037,8.8261,8.848,268180,0
2011-10-20,8.86,8.9068,8.8261,8.8417,177555,0
2011-10-21,8.9068,8.953,8.8417,8.8719,312270,0
2011-10-24,8.8719,9.0037,8.8545,8.969,210460,0
2011-10-25,8.969,8.9756,8.8261,8.8719,305624,0
2011-10-26,8.8939,9.0292,8.8719,8.9981,381420,0
2011-10-27,9.2074,9.2535,9.1036,9.2199,404725,0
2011-10-28,9.2593,9.3294,9.1843,9.3008,349786,0
2011-10-31,9.2575,9.2575,9.1487,9.2045,413623,0
2011-11-01,9.0979,9.0979,8.7599,9.0406,302701,0
2011-11-02,9.1622,9.1843,8.969,9.0406,213397,0
2011-11-03,9.127,9.127,9.0217,9.0574,291760,0
2011-11-04,9.0989,9.127,9.0151,9.063,241831,0
2011-11-07,9.0857,9.1036,8.9981,9.0574,157167,0
2011-11-08,9.1327,9.191,9.0744,9.1439,190214,0
2011-11-09,9.0677,9.0677,8.8647,8.8994,291160,0
2011-11-10,9.0292,9.0292,8.8417,8.9233,215758,0
2011-11-11,9.0113,9.0914,8.9279,8.9822,242792,0
2011-11-14,9.016,9.016,8.8123,8.8719,215360,0
2011-11-15,8.8196,8.9279,8.8196,8.8647,250968,0
2011-11-16,8.8647,8.9068,8.7371,8.7847,379236,0
2011-11-17,8.8647,8.8647,8.4999,8.5414,810863,0
2011-11-18,8.6168,8.6742,8.529,8.668,526025,0
2011-11-21,8.5872,8.5935,8.4701,8.4832,341181,0
2011-11-22,8.5131,8.6446,8.5131,8.6221,283309,0
2011-11-23,8.5531,8.5638,8.3087,8.3676,624497,0
2011-11-25,8.3895,8.4079,8.2164,8.2327,129287,0
2011-11-28,8.3782,8.4368,8.2396,8.2513,351370,0
2011-11-29,8.2967,8.3958,8.2686,8.338,339580,0
2011-11-30,8.4631,8.6564,8.4447,8.5765,532830,0
2011-12-01,8.5414,8.7518,8.5414,8.7215,305439,0
2011-12-02,8.7297,8.8324,8.7004,8.7074,201809,0
2011-12-05,8.7664,8.848,8.7599,8.8013,240407,0
2011-12-06,8.8077,8.8371,8.7297,8.7297,311041,0
2011-12-07,8.7297,8.7792,8.7074,8.7435,240104,0
2011-12-08,8.7297,8.759,8.607,8.6303,344768,0
2011-12-09,8.6373,8.6949,8.5961,8.6419,297978,0
2011-12-12,8.5898,8.6303,8.5351,8.554,622715,0
2011-12-13,8.5432,8.554,8.4168,8.4238,419517,0
2011-12-14,8.393,8.393,8.2403,8.2924,1023382,0
2011-12-15,8.2924,8.3641,8.2334,8.2575,486266,0
2011-12-16,8.2693,8.429,8.2693,8.4063,436177,0
2011-12-19,8.4063,8.4535,8.3695,8.3755,488427,0
2011-12-20,8.429,8.5244,8.4063,8.4938,506972,0
2011-12-21,8.4701,8.5657,8.4701,8.4832,743510,0
2011-12-22,8.5131,8.5765,8.4938,8.5468,542490,0
2011-12-23,8.6123,8.6788,8.4885,8.5244,714048,0
2011-12-27,8.5244,8.5657,8.4938,8.554,429037,0
2011-12-28,8.5244,8.6608,8.436,8.5961,500539,0
2011-12-29,8.5828,8.5828,8.4001,8.429,450421,0
2011-12-30,8.4079,8.5594,8.3309,8.3782,736363,0
2012-01-03,8.4535,8.6303,8.4535,8.6248,428015,0
2012-01-04,8.5657,8.7554,8.4885,8.7297,374997,0
2012-01-05,8.7004,8.7297,8.6419,8.7205,412515,0
2012-01-06,8.7518,8.8077,8.7205,8.7912,582047,0
2012-01-09,8.8371,8.8792,8.8013,8.8792,453240,0
2012-01-10,8.9605,8.9869,8.9159,8.9746,614667,0
2012-01-11,8.9605,9.0744,8.9605,9.0744,315755,0
2012-01-12,9.08,9.1746,9.0321,9.1214,380788,0
2012-01-13,9.127,9.1746,9.0867,9.1497,406462,0
2012-01-17,9.2054,9.2266,9.0989,9.1214,356822,0
2012-01-18,9.1101,9.2411,9.08,9.1746,387850,0
2012-01-19,9.2411,9.3402,9.2411,9.3402,332020,0
2012-01-20,9.3657,9.4344,9.2824,9.4295,338912,0
2012-01-23,9.4295,9.613,9.4119,9.547,317675,0
2012-01-24,9.532,9.565,9.46,9.4649,370041,0
2012-01-25,9.4953,9.512,9.3687,9.4492,437808,0
2012-01-26,9.518,9.618,9.518,9.555,258031,0
2012-01-27,9.591,9.673,9.4953,9.644,384152,0
2012-01-30,9.638,9.731,9.595,9.696,279134,0
2012-01-31,9.801,9.856,9.516,9.748,502136,0
2012-02-01,9.852,9.945,9.816,9.928,463239,0
2012-02-02,9.968,10.021,9.885,9.913,380305,0
2012-02-03,10.021,10.057,9.922,10.014,339549,0
2012-02-06,9.999,10.014,9.881,9.9,237462,0
2012-02-07,9.933,9.991,9.852,9.986,378752,0
2012-02-08,10.014,10.044,9.928,10.028,344932,0
2012-02-09,9.986,10.057,9.975,10.034,329788,0
2012-02-10,10.004,10.004,9.779,9.922,558034,0
2012-02-13,9.986,9.986,9.839,9.885,367020,0
2012-02-14,9.9,9.902,9.755,9.766,503276,0
2012-02-15,9.832,9.832,9.625,9.659,513687,0
2012-02-16,9.696,9.76,9.673,9.707,389036,0
2012-02-17,9.736,9.861,9.736,9.852,299199,0
2012-02-21,9.827,9.908,9.798,9.852,399931,0
2012-02-22,9.856,9.968,9.845,9.962,390430,0
2012-02-23,9.968,9.999,9.902,9.922,372619,0
2012-02-24,9.968,10.057,9.922,10.011,549858,0
2012-02-27,9.986,10.034,9.945,9.991,438616,0
2012-02-28,10.011,10.034,9.928,9.962,450154,0
2012-02-29,9.993,10.062,9.919,9.919,459797,0
2012-03-01,9.962,10.117,9.962,10.104,459427,0
2012-03-02,10.108,10.15,9.981,9.981,552650,0
2012-03-05,10.014,10.069,9.885,10.057,699633,0
2012-03-06,9.958,9.994,9.825,9.914,445895,0
2012-03-07,9.88,9.934,9.851,9.9,462113,0
2012-03-08,9.994,10.067,9.885,9.934,734175,0
2012-03-09,9.981,10.023,9.941,9.977,388451,0
2012-03-12,10.021,10.021,9.928,9.968,264905,0
2012-03-13,10.021,10.065,10.004,10.065,294309,0
2012-03-14,10.093,10.093,9.9,9.913,330691,0
2012-03-15,9.95,9.968,9.885,9.908,217302,0
2012-03-16,9.914,9.922,9.656,9.692,371857,0
2012-03-19,9.707,9.819,9.69,9.76,486751,0
2012-03-20,9.741,9.771,9.692,9.748,252484,0
2012-03-21,9.788,9.825,9.758,9.814,287981,0
2012-03-22,9.806,9.806,9.656,9.733,424695,0
2012-03-23,9.796,9.796,9.697,9.777,190477,0
2012-03-26,9.837,9.9,9.796,9.817,316920,0
2012-03-27,9.867,9.928,9.806,9.9,321130,0
2012-03-28,9.941,10,9.867,9.867,319115,0
2012-03-29,9.867,9.88,9.718,9.771,336905,0
2012-03-30,9.837,9.837,9.771,9.788,348118,0
2012-04-02,9.753,9.867,9.728,9.86,344171,0
2012-04-03,9.885,9.951,9.837,9.908,297270,0
2012-04-04,9.902,9.902,9.758,9.796,396271,0
2012-04-05,9.814,9.814,9.71,9.783,226873,0
2012-04-09,9.748,9.771,9.65,9.703,165638,0
2012-04-10,9.733,9.806,9.4629,9.4629,545975,0
2012-04-11,9.565,9.661,9.525,9.65,423276,0
2012-04-12,9.697,9.788,9.697,9.788,199749,0
2012-04-13,9.86,10.067,9.763,9.83,380445,0
2012-04-16,9.908,9.908,9.806,9.851,305050,0
2012-04-17,9.893,9.908,9.796,9.88,243533,0
2012-04-18,9.893,9.928,9.856,9.86,238264,0
2012-04-19,9.871,9.9,9.723,9.763,436791,0
2012-04-20,9.851,9.908,9.771,9.871,212564,0
2012-04-23,9.851,9.851,9.771,9.825,224521,0
2012-04-24,9.88,9.914,9.777,9.806,258844,0
2012-04-25,9.9,9.902,9.825,9.856,236188,0
2012-04-26,9.871,9.928,9.851,9.922,237929,0
2012-04-27,9.928,9.97,9.914,9.958,226035,0
2012-04-30,9.958,10.047,9.946,10.038,229434,0
2012-05-01,10.047,10.139,10.016,10.115,224450,0
2012-05-02,10.096,10.145,10.047,10.076,281190,0
2012-05-03,10.076,10.157,10.023,10.096,356957,0
2012-05-04,10.067,10.091,9.981,10.076,288083,0
2012-05-07,10.076,10.108,10.012,10.047,281640,0
2012-05-08,10.067,10.072,9.958,10.031,333950,0
2012-05-09,9.977,9.977,9.871,9.914,463593,0
2012-05-10,9.934,9.934,9.825,9.885,314749,0
2012-05-11,9.817,9.844,9.783,9.788,265015,0
2012-05-14,9.728,9.728,9.56,9.577,382481,0
2012-05-15,9.565,9.608,9.4943,9.4992,317883,0
2012-05-16,9.56,9.56,9.3114,9.3618,512235,0
2012-05-17,9.3618,9.3667,9.0838,9.1026,925019,0
2012-05-18,9.1439,9.1439,8.9577,8.9822,278560,0
2012-05-21,9.0537,9.1394,8.952,9.114,371873,0
2012-05-22,9.1689,9.2517,9.1261,9.1852,271108,0
2012-05-23,9.1852,9.1852,8.9095,9.0716,519903,0
2012-05-24,9.114,9.1689,8.9095,9.0123,590130,0
2012-05-25,9.066,9.0894,8.8664,8.9577,492269,0
2012-05-29,9.017,9.0349,8.9822,9.0037,428719,0
2012-05-30,8.9822,8.9888,8.9095,8.9888,521544,0
2012-05-31,8.9888,8.9888,8.8958,8.9022,448619,0
2012-06-01,8.7765,8.8792,8.7765,8.7765,490091,0
2012-06-04,8.782,8.8664,8.6077,8.6077,589764,0
2012-06-05,8.6348,8.8196,8.6168,8.8196,305893,0
2012-06-06,8.9058,9.0151,8.8683,9.0151,234687,0
2012-06-07,9.1394,9.1449,9.0537,9.066,255979,0
2012-06-08,9.0707,9.1327,9.0151,9.1327,237441,0
2012-06-11,9.2266,9.3008,9.0838,9.1026,389560,0
2012-06-12,9.1564,9.2719,9.0424,9.2266,376393,0
2012-06-13,9.2218,9.2218,9.0951,9.2151,296914,0
2012-06-14,9.2719,9.2719,9.1737,9.2112,281416,0
2012-06-15,9.2122,9.2372,9.0894,9.1574,317469,0
2012-06-18,9.1439,9.2719,9.1026,9.2218,531746,0
2012-06-19,9.2517,9.511,9.2411,9.4992,598134,0
2012-06-20,9.55,9.618,9.4953,9.618,270268,0
2012-06-21,9.644,9.644,9.4099,9.4462,306304,0
2012-06-22,9.507,9.558,9.3461,9.3922,292053,0
2012-06-25,9.3228,9.4953,9.2189,9.3294,305001,0
2012-06-26,9.4217,9.4531,9.3608,9.4158,284839,0
2012-06-27,9.4639,9.533,9.4325,9.4462,300422,0
2012-06-28,9.4835,9.537,9.4217,9.537,333547,0
2012-06-29,9.659,9.741,9.606,9.649,265288,0
2012-07-02,9.728,9.778,9.71,9.753,185173,0
2012-07-03,9.784,9.889,9.784,9.84,177764,0
2012-07-05,9.875,9.897,9.749,9.833,302540,0
2012-07-06,9.803,9.833,9.723,9.741,224369,0
2012-07-09,9.71,9.84,9.681,9.84,337257,0
2012-07-10,9.919,9.919,9.703,9.723,276456,0
2012-07-11,9.857,9.857,9.733,9.816,239691,0
2012-07-12,9.778,9.79,9.681,9.758,188765,0
2012-07-13,9.733,9.986,9.733,9.889,349385,0
2012-07-16,9.926,9.981,9.84,9.975,321364,0
2012-07-17,9.975,10.053,9.901,10.022,241901,0
2012-07-18,10.042,10.097,10.011,10.077,264155,0
2012-07-19,10.122,10.14,9.993,10.077,348250,0
2012-07-20,10.053,10.14,10.006,10.117,258265,0
2012-07-23,9.882,10.038,9.778,10.031,521050,0
2012-07-24,10.038,10.062,9.863,9.901,386850,0
2012-07-25,9.956,9.993,9.926,9.986,339958,0
2012-07-26,10.006,10.164,9.986,10.14,318089,0
2012-07-27,10.214,10.268,10.177,10.177,267837,0
2012-07-30,10.195,10.232,10.171,10.195,309374,0
2012-07-31,10.195,10.244,10.068,10.11,494870,0
2012-08-01,10.192,10.268,10.092,10.232,280479,0
2012-08-02,10.2,10.25,10.134,10.171,340109,0
2012-08-03,10.355,10.387,10.228,10.294,328791,0
2012-08-06,10.375,10.375,10.177,10.228,424110,0
2012-08-07,10.289,10.306,10.206,10.3,366604,0
2012-08-08,10.275,10.342,10.177,10.25,380148,0
2012-08-09,10.25,10.337,10.222,10.337,264859,0
2012-08-10,10.333,10.355,10.281,10.355,292121,0
2012-08-13,10.348,10.348,10.232,10.289,279400,0
2012-08-14,10.333,10.348,10.268,10.342,246250,0
2012-08-15,10.333,10.333,10.214,10.25,273271,0
2012-08-16,10.281,10.327,10.258,10.294,234058,0
2012-08-17,10.348,10.348,10.164,10.25,262436,0
2012-08-20,10.3,10.3,10.232,10.275,265384,0
2012-08-21,10.337,10.337,10.232,10.275,313706,0
2012-08-22,10.264,10.3,10.244,10.268,250173,0
2012-08-23,10.236,10.319,10.222,10.294,346284,0
2012-08-24,10.3,10.3,10.171,10.258,292417,0
2012-08-27,10.25,10.25,10.146,10.164,251809,0
2012-08-28,10.171,10.281,10.153,10.281,325653,0
2012-08-29,10.31,10.31,10.214,10.264,305547,0
2012-08-30,10.264,10.289,10.222,10.275,268242,0
2012-08-31,10.333,10.333,10.232,10.289,270681,0
2012-09-04,10.306,10.333,10.281,10.327,378485,0
2012-09-05,10.333,10.362,10.3,10.355,329626,0
2012-09-06,10.375,10.411,10.362,10.404,248043,0
2012-09-07,10.411,10.447,10.3,10.342,444178,0
2012-09-10,10.31,10.424,10.31,10.337,244362,0
2012-09-11,10.391,10.447,10.337,10.447,308618,0
2012-09-12,10.447,10.515,10.43,10.479,338974,0
2012-09-13,10.527,10.594,10.49,10.541,322277,0
2012-09-14,10.541,10.718,10.535,10.637,361870,0
2012-09-17,10.694,10.712,10.52,10.637,367738,0
2012-09-18,10.637,10.687,10.571,10.571,318737,0
2012-09-19,10.577,10.577,10.43,10.459,421703,0
2012-09-20,10.447,10.541,10.375,10.49,357071,0
2012-09-21,10.571,10.577,10.434,10.479,440910,0
2012-09-24,10.479,10.479,10.327,10.362,484559,0
2012-09-25,10.387,10.535,10.368,10.38,496710,0
2012-09-26,10.482,10.567,10.362,10.431,357543,0
2012-09-27,10.448,10.486,10.387,10.391,704648,0
2012-09-28,10.387,10.404,10.273,10.273,567918,0
2012-10-01,10.348,10.418,10.273,10.318,522755,0
2012-10-02,10.362,10.441,10.304,10.375,282081,0
2012-10-03,10.398,10.431,10.309,10.404,277147,0
2012-10-04,10.404,10.404,10.293,10.38,398640,0
2012-10-05,10.387,10.461,10.348,10.38,276383,0
2012-10-08,10.387,10.435,10.318,10.368,323849,0
2012-10-09,10.38,10.391,10.256,10.293,299013,0
2012-10-10,10.273,10.304,10.162,10.249,291872,0
2012-10-11,10.264,10.318,10.22,10.249,286097,0
2012-10-12,10.203,10.293,10.203,10.264,200722,0
2012-10-15,10.332,10.404,10.293,10.404,401190,0
2012-10-16,10.467,10.505,10.391,10.456,417585,0
2012-10-17,10.482,10.554,10.418,10.448,298308,0
2012-10-18,10.474,10.531,10.411,10.441,343200,0
2012-10-19,10.461,10.482,10.398,10.398,314763,0
2012-10-22,10.425,10.467,10.368,10.404,287943,0
2012-10-23,10.38,10.435,10.348,10.398,352745,0
2012-10-24,10.404,10.461,10.326,10.387,342175,0
2012-10-25,10.441,10.441,10.332,10.362,263310,0
2012-10-26,10.368,10.375,10.264,10.348,357397,0
2012-10-31,10.387,10.404,10.203,10.273,369074,0
2012-11-01,10.341,10.431,10.293,10.431,309253,0
2012-11-02,10.492,10.531,10.326,10.486,478265,0
2012-11-05,10.435,10.435,10.273,10.293,274439,0
2012-11-06,10.341,10.411,10.332,10.354,186428,0
2012-11-07,10.326,10.404,10.309,10.332,324238,0
2012-11-08,10.354,10.387,10.326,10.387,218754,0
2012-11-09,10.362,10.425,10.326,10.368,242888,0
2012-11-12,10.38,10.425,10.354,10.398,189204,0
2012-11-13,10.387,10.461,10.287,10.348,238998,0
2012-11-14,10.354,10.354,9.887,9.895,566286,0
2012-11-15,9.862,9.906,9.639,9.825,625277,0
2012-11-16,9.868,10.087,9.856,10.012,294003,0
2012-11-19,10.118,10.264,10.031,10.079,464531,0
2012-11-20,10.118,10.187,10.079,10.187,360216,0
2012-11-21,10.249,10.264,10.162,10.264,283572,0
2012-11-23,10.293,10.332,10.174,10.273,99438,0
2012-11-26,10.226,10.304,10.123,10.162,329201,0
2012-11-27,10.199,10.293,10.187,10.28,307012,0
2012-11-28,10.28,10.387,10.194,10.387,294256,0
2012-11-29,10.404,10.482,10.304,10.341,308211,0
2012-11-30,10.38,10.411,10.293,10.368,257482,0
2012-12-03,10.299,10.304,10.203,10.203,383308,0
2012-12-04,10.211,10.267,10.079,10.226,1161341,0
2012-12-05,10.226,10.318,10.144,10.144,532060,0
2012-12-06,10.137,10.264,10.118,10.174,580114,0
2012-12-07,10.231,10.318,10.199,10.293,339654,0
2012-12-10,10.203,10.326,10.187,10.199,367626,0
2012-12-11,10.226,10.38,10.226,10.28,456192,0
2012-12-12,10.293,10.362,10.22,10.362,448043,0
2012-12-13,10.387,10.448,10.368,10.404,354112,0
2012-12-14,10.435,10.56,10.431,10.448,490698,0
2012-12-17,10.505,10.517,10.435,10.517,401448,0
2012-12-18,10.548,10.574,10.448,10.517,337054,0
2012-12-19,10.467,10.537,10.38,10.531,542448,0
2012-12-20,10.517,10.548,10.425,10.474,330140,0
2012-12-21,10.354,10.474,10.332,10.435,328211,0
2012-12-24,10.456,10.498,10.38,10.431,156944,0
2012-12-26,10.486,10.498,10.368,10.425,308484,0
2012-12-27,10.375,10.435,10.299,10.336,407775,0
2012-12-28,10.332,10.431,10.332,10.425,316299,0
2012-12-31,10.425,10.567,10.411,10.505,397266,0
2013-01-02,10.598,10.81,10.586,10.804,764315,0
2013-01-03,10.852,10.904,10.717,10.815,343925,0
2013-01-04,10.837,10.884,10.799,10.823,394057,0
2013-01-07,10.841,10.878,10.74,10.799,304570,0
2013-01-08,10.792,10.93,10.704,10.779,382885,0
2013-01-09,10.761,10.829,10.685,10.779,523707,0
2013-01-10,10.841,10.852,10.731,10.785,469589,0
2013-01-11,10.779,10.823,10.731,10.804,399777,0
2013-01-14,10.767,10.823,10.711,10.754,331693,0
2013-01-15,10.815,10.852,10.761,10.81,574138,0
2013-01-16,10.761,10.815,10.679,10.692,415681,0
2013-01-17,10.767,10.841,10.737,10.785,614849,0
2013-01-18,10.829,10.878,10.81,10.878,481174,0
2013-01-22,10.874,10.884,10.785,10.86,477548,0
2013-01-23,10.884,10.911,10.81,10.823,436520,0
2013-01-24,10.86,10.948,10.799,10.884,470659,0
2013-01-25,10.918,10.967,10.823,10.841,459936,0
2013-01-28,10.884,10.884,10.704,10.815,428089,0
2013-01-29,10.829,10.841,10.717,10.837,409420,0
2013-01-30,10.823,10.891,10.799,10.852,326304,0
2013-01-31,10.874,10.891,10.785,10.852,413874,0
2013-02-01,10.918,10.997,10.874,10.997,456101,0
2013-02-04,10.978,10.978,10.847,10.884,271054,0
2013-02-05,10.904,10.991,10.823,10.978,297963,0
2013-02-06,10.955,10.955,10.898,10.948,252787,0
2013-02-07,10.967,10.985,10.815,10.841,313191,0
2013-02-08,10.878,10.961,10.86,10.961,217895,0
2013-02-11,10.972,10.972,10.86,10.93,281037,0
2013-02-12,10.918,10.955,10.904,10.911,226965,0
2013-02-13,10.93,10.972,10.898,10.948,267647,0
2013-02-14,10.967,11.01,10.94,11.01,362536,0
2013-02-15,11.017,11.023,10.93,11.01,240186,0
2013-02-19,11.01,11.054,10.898,10.904,363279,0
2013-02-20,10.884,10.997,10.884,10.997,334415,0
2013-02-21,10.991,10.991,10.898,10.978,350921,0
2013-02-22,10.967,11.01,10.874,10.891,216456,0
2013-02-25,10.911,10.918,10.699,10.722,317172,0
2013-02-26,10.748,10.799,10.634,10.731,497581,0
2013-02-27,10.754,10.773,10.667,10.754,308285,0
2013-02-28,10.767,10.81,10.74,10.74,339552,0
2013-03-01,10.722,10.792,10.692,10.737,200339,0
2013-03-04,10.74,10.792,10.685,10.699,260080,0
2013-03-05,10.767,10.81,10.737,10.767,228574,0
2013-03-06,10.823,10.823,10.717,10.767,224398,0
2013-03-07,10.792,10.804,10.685,10.74,221546,0
2013-03-08,10.773,10.799,10.722,10.785,195458,0
2013-03-11,10.699,10.878,10.692,10.823,357902,0
2013-03-12,10.852,10.878,10.731,10.779,226664,0
2013-03-13,10.823,10.829,10.754,10.815,257131,0
2013-03-14,10.847,10.847,10.704,10.731,279666,0
2013-03-15,10.754,10.754,10.602,10.611,388053,0
2013-03-18,10.582,10.602,10.482,10.486,424933,0
2013-03-19,10.456,10.537,10.425,10.486,233296,0
2013-03-20,10.554,10.56,10.441,10.461,361609,0
2013-03-21,10.486,10.56,10.482,10.544,215656,0
2013-03-22,10.592,10.592,10.505,10.582,248227,0
2013-03-25,10.611,10.641,10.486,10.586,271559,0
2013-03-26,10.635,10.713,10.573,10.687,360138,0
2013-03-27,10.676,10.681,10.521,10.559,310025,0
2013-03-28,10.573,10.598,10.511,10.543,233005,0
2013-04-01,10.486,10.598,10.486,10.515,245310,0
2013-04-02,10.573,10.625,10.547,10.592,229208,0
2013-04-03,10.511,10.573,10.415,10.503,475333,0
2013-04-04,10.536,10.536,10.447,10.486,373718,0
2013-04-05,10.447,10.573,10.447,10.559,427887,0
2013-04-08,10.586,10.681,10.559,10.669,434084,0
2013-04-09,10.701,10.827,10.701,10.808,563060,0
2013-04-10,10.858,10.909,10.82,10.866,483717,0
2013-04-11,10.882,10.921,10.851,10.89,340515,0
2013-04-12,10.796,10.897,10.788,10.897,325914,0
2013-04-15,10.882,10.903,10.706,10.718,484349,0
2013-04-16,10.781,10.808,10.718,10.788,338173,0
2013-04-17,10.764,10.803,10.713,10.764,330028,0
2013-04-18,10.764,10.808,10.732,10.764,250292,0
2013-04-19,10.77,10.781,10.718,10.764,313180,0
2013-04-22,10.775,10.775,10.701,10.732,315954,0
2013-04-23,10.77,10.858,10.744,10.77,514757,0
2013-04-24,10.77,10.796,10.738,10.758,390103,0
2013-04-25,10.701,10.871,10.701,10.796,522796,0
2013-04-26,10.82,10.858,10.796,10.858,228998,0
2013-04-29,10.89,10.947,10.871,10.916,384908,0
2013-04-30,10.921,10.966,10.909,10.96,489337,0
2013-05-01,10.972,10.977,10.89,10.921,257100,0
2013-05-02,10.955,11.017,10.955,11.017,317297,0
2013-05-03,11.017,11.103,10.997,11.079,312010,0
2013-05-06,11.103,11.124,11.027,11.099,224213,0
2013-05-07,11.103,11.181,11.074,11.164,372505,0
2013-05-08,11.168,11.233,11.111,11.219,508745,0
2013-05-09,11.206,11.233,11.156,11.187,359842,0
2013-05-10,11.2,11.2,11.055,11.111,281425,0
2013-05-13,11.118,11.141,10.991,11.036,307753,0
2013-05-14,10.977,11.103,10.955,11.062,275589,0
2013-05-15,11.062,11.067,10.96,11.042,296184,0
2013-05-16,11.036,11.047,10.933,10.955,219669,0
2013-05-17,10.977,10.991,10.909,10.939,237636,0
2013-05-20,10.947,11.004,10.827,10.834,276582,0
2013-05-21,10.82,10.955,10.82,10.939,240648,0
2013-05-22,10.909,10.928,10.866,10.903,268519,0
2013-05-23,10.882,10.882,10.775,10.827,268162,0
2013-05-24,10.827,10.827,10.656,10.744,396553,0
2013-05-28,10.764,10.788,10.496,10.559,475227,0
2013-05-29,10.486,10.536,10.32,10.433,666565,0
2013-05-30,10.447,10.465,10.204,10.312,721139,0
2013-05-31,10.246,10.246,9.939,9.956,720489,0
2013-06-03,9.876,9.898,9.674,9.787,991025,0
2013-06-04,9.756,9.953,9.756,9.857,531187,0
2013-06-05,9.876,9.96,9.731,9.826,641844,0
2013-06-06,9.845,9.999,9.795,9.999,456451,0
2013-06-07,9.99,9.999,9.72,9.869,519090,0
2013-06-10,9.818,9.818,9.566,9.617,921817,0
2013-06-11,9.578,9.578,9.3382,9.4011,1021106,0
2013-06-12,9.4708,9.546,9.3275,9.3441,752594,0
2013-06-13,9.3275,9.53,9.3275,9.46,963291,0
2013-06-14,9.4963,9.745,9.4963,9.72,585314,0
2013-06-17,9.736,9.768,9.705,9.731,415288,0
2013-06-18,9.705,9.705,9.573,9.573,376964,0
2013-06-19,9.546,9.593,9.4089,9.4384,480394,0
2013-06-20,9.3074,9.3122,9.0292,9.0914,1021524,0
2013-06-21,9.1036,9.1997,8.8581,8.8581,983319,0
2013-06-24,8.7444,8.8443,8.554,8.7949,862200,0
2013-06-25,8.8894,9.066,8.8123,9.002,845266,0
2013-06-26,9.1008,9.2421,9.0867,9.113,709820,0
2013-06-27,9.165,9.3265,9.165,9.3056,541167,0
2013-06-28,9.4835,9.51,9.3265,9.4835,468466,0
2013-07-01,9.2805,9.3834,9.2805,9.3834,429400,0
2013-07-02,9.3834,9.4099,9.2805,9.3314,406806,0
2013-07-03,9.1449,9.293,9.0932,9.2151,416119,0
2013-07-05,9.165,9.1718,8.9699,9.0227,452792,0
2013-07-08,9.0227,9.1186,9.002,9.0292,386683,0
2013-07-09,9.0349,9.1253,8.9953,9.0471,547496,0
2013-07-10,9.0546,9.113,8.9774,9.0227,393592,0
2013-07-11,9.1834,9.1968,9.113,9.1968,828438,0
2013-07-12,9.1449,9.2487,9.113,9.2026,361483,0
2013-07-15,9.2671,9.293,9.2151,9.2738,378578,0
2013-07-16,9.3056,9.3589,9.2487,9.32,382752,0
2013-07-17,9.293,9.4492,9.2603,9.4344,363084,0
2013-07-18,9.3903,9.527,9.3647,9.505,604358,0
2013-07-19,9.4658,9.527,9.4158,9.4658,585724,0
2013-07-22,9.4658,9.505,9.4099,9.4609,486261,0
2013-07-23,9.4992,9.551,9.4158,9.551,580440,0
2013-07-24,9.518,9.518,9.3647,9.402,256552,0
2013-07-25,9.3265,9.4344,9.2487,9.3265,414174,0
2013-07-26,9.3056,9.3687,9.2353,9.32,328785,0
2013-07-29,9.32,9.3382,9.1497,9.1497,309936,0
2013-07-30,9.19,9.1968,9.08,9.1186,369936,0
2013-07-31,9.1063,9.1449,8.9896,9.0424,523077,0
2013-08-01,9.113,9.1394,9.0094,9.0867,249403,0
2013-08-02,9.0613,9.1327,9.0546,9.1186,283697,0
2013-08-05,9.0546,9.1186,9.0227,9.0546,284062,0
2013-08-06,9.0094,9.0867,8.9624,9.0349,354948,0
2013-08-07,9.0349,9.0677,8.9577,9.0227,328694,0
2013-08-08,9.0932,9.165,8.9774,9.1186,274089,0
2013-08-09,9.0677,9.1253,9.0349,9.0471,261908,0
2013-08-12,9.0613,9.113,9.0227,9.0424,369442,0
2013-08-13,9.0349,9.0677,8.9577,9.0094,332753,0
2013-08-14,9.0094,9.0471,8.9078,8.9315,503506,0
2013-08-15,8.9078,8.926,8.7709,8.8812,452357,0
2013-08-16,8.8352,8.926,8.8086,8.8985,447686,0
2013-08-19,8.8985,8.8985,8.7056,8.7056,559913,0
2013-08-20,8.6994,8.7637,8.5576,8.7527,583575,0
2013-08-21,8.7316,8.7316,8.5441,8.6033,785361,0
2013-08-22,8.5961,8.6231,8.5325,8.5647,424232,0
2013-08-23,8.5521,8.6231,8.5521,8.5836,670439,0
2013-08-26,8.6168,8.6419,8.5836,8.5908,432541,0
2013-08-27,8.5836,8.5836,8.4491,8.4806,470382,0
2013-08-28,8.436,8.5521,8.429,8.4877,486308,0
2013-08-29,8.4491,8.5647,8.4491,8.5396,666292,0
2013-08-30,8.7004,8.7884,8.6903,8.7544,470977,0
2013-09-03,8.6097,8.6168,8.5576,8.5908,381260,0
2013-09-04,8.6033,8.6482,8.5396,8.5836,338187,0
2013-09-05,8.5521,8.6033,8.5193,8.5193,602210,0
2013-09-06,8.5441,8.6616,8.5396,8.6231,538738,0
2013-09-09,8.6554,8.7527,8.6097,8.6671,553469,0
2013-09-10,8.7205,8.8086,8.6994,8.7637,375386,0
2013-09-11,8.7316,8.9379,8.7316,8.8985,316516,0
2013-09-12,8.8985,8.952,8.848,8.9131,647881,0
2013-09-13,8.926,8.9774,8.8609,8.9463,304950,0
2013-09-16,9.016,9.08,8.9953,9.0349,355542,0
2013-09-17,9.0471,9.1186,8.9953,9.113,345792,0
2013-09-18,9.1008,9.512,9.0613,9.4727,717204,0
2013-09-19,9.4295,9.4796,9.2603,9.3765,724200,0
2013-09-20,9.3903,9.402,9.3008,9.3382,508616,0
2013-09-23,9.3104,9.3647,9.2671,9.2738,304072,0
2013-09-24,9.2353,9.2805,9.1834,9.2103,304705,0
2013-09-25,9.2103,9.2805,9.2026,9.2218,299669,0
2013-09-26,9.3324,9.4178,9.3008,9.3382,494405,0
2013-09-27,9.2661,9.2738,9.1689,9.1872,413735,0
2013-09-30,9.128,9.3265,9.1149,9.2593,452556,0
2013-10-01,9.2266,9.3382,9.1948,9.3008,290987,0
2013-10-02,9.2132,9.2593,9.0829,9.2266,550293,0
2013-10-03,9.2333,9.3008,9.1689,9.2661,339075,0
2013-10-04,9.2593,9.353,9.2479,9.3056,201233,0
2013-10-07,9.2411,9.293,9.2006,9.2593,356168,0
2013-10-08,9.2479,9.3008,9.1631,9.1804,281943,0
2013-10-09,9.1872,9.3008,9.1545,9.2527,408630,0
2013-10-10,9.3056,9.515,9.293,9.4629,622377,0
2013-10-11,9.4688,9.4757,9.353,9.4305,276422,0
2013-10-14,9.3441,9.4835,9.3324,9.4511,371934,0
2013-10-15,9.4629,9.4688,9.3265,9.3441,376732,0
2013-10-16,9.404,9.4433,9.3785,9.4433,292690,0
2013-10-17,9.4109,9.62,9.4109,9.62,396261,0
2013-10-18,9.602,9.627,9.557,9.574,409493,0
2013-10-21,9.568,9.594,9.524,9.574,292716,0
2013-10-22,9.59,9.666,9.582,9.647,330899,0
2013-10-23,9.594,9.682,9.594,9.659,511553,0
2013-10-24,9.643,9.682,9.594,9.647,237015,0
2013-10-25,9.634,9.689,9.614,9.666,339805,0
2013-10-28,9.643,9.674,9.643,9.666,273339,0
2013-10-29,9.659,9.659,9.562,9.568,355922,0
2013-10-30,9.541,9.614,9.4688,9.51,303979,0
2013-10-31,9.4688,9.535,9.3971,9.4246,281392,0
2013-11-01,9.4109,9.4178,9.2074,9.2411,725116,0
2013-11-04,9.2266,9.2796,9.1419,9.2266,261384,0
2013-11-05,9.1689,9.2132,9.0951,9.2074,316868,0
2013-11-06,9.2074,9.2411,9.1689,9.2006,326716,0
2013-11-07,9.1804,9.2074,9.1093,9.128,333439,0
2013-11-08,9.0951,9.0951,8.9305,8.9963,408137,0
2013-11-11,8.9577,9.0301,8.9251,8.9251,550258,0
2013-11-12,8.8858,8.9454,8.7802,8.86,635893,0
2013-11-13,8.827,8.9122,8.7664,8.8975,334276,0
2013-11-14,8.8654,8.9709,8.8215,8.8858,487973,0
2013-11-15,8.9251,8.9906,8.892,8.8975,522827,0
2013-11-18,8.952,9.0029,8.9305,8.9454,602596,0
2013-11-19,8.9305,8.985,8.9187,8.9305,499178,0
2013-11-20,8.952,9.0367,8.8975,8.9058,541515,0
2013-11-21,8.952,8.952,8.8654,8.8728,350193,0
2013-11-22,8.8975,8.8975,8.7802,8.8536,658701,0
2013-11-25,8.8453,8.8654,8.7884,8.7884,584939,0
2013-11-26,8.7664,8.8334,8.7664,8.7994,627859,0
2013-11-27,8.7884,8.8536,8.7802,8.8215,448172,0
2013-11-29,8.8059,8.8536,8.7994,8.827,149939,0
2013-12-02,8.7939,8.8536,8.7802,8.827,645701,0
2013-12-03,8.7802,8.7802,8.6939,8.7544,586628,0
2013-12-04,8.7084,8.7498,8.6616,8.7159,715771,0
2013-12-05,8.6687,8.7261,8.6231,8.7224,508268,0
2013-12-06,8.7994,8.7994,8.6687,8.7664,682158,0
2013-12-09,8.7664,8.7994,8.7224,8.7939,746730,0
2013-12-10,8.7802,8.86,8.7802,8.8123,513843,0
2013-12-11,8.86,8.892,8.8059,8.827,663334,0
2013-12-12,8.7994,8.8536,8.7939,8.827,863164,0
2013-12-13,8.8059,8.8654,8.7884,8.8536,654905,0
2013-12-16,8.838,9.0029,8.838,8.985,733886,0
2013-12-17,8.952,9.0763,8.9379,9.0367,1801908,0
2013-12-18,9.0583,9.1016,8.9251,9.0236,925219,0
2013-12-19,8.9595,8.9935,8.9187,8.954,1205806,0
2013-12-20,8.8958,8.9822,8.8903,8.9389,881679,0
2013-12-23,8.9251,9.0583,8.8903,9.0518,940275,0
2013-12-24,9.0301,9.1214,8.9662,9.1016,525990,0
2013-12-26,9.0867,9.2545,9.0867,9.2064,1001099,0
2013-12-27,9.1487,9.2421,9.0791,9.2421,905335,0
2013-12-30,9.193,9.2767,8.9746,9.0725,1465153,0
2013-12-31,9.0236,9.1843,9.002,9.1487,1156991,0
2014-01-02,9.1364,9.1843,9.0932,9.1766,652565,0
2014-01-03,9.1487,9.2343,9.0867,9.1766,870372,0
2014-01-06,9.1487,9.2064,9.1419,9.1574,419446,0
2014-01-07,9.165,9.1997,9.1419,9.1574,325866,0
2014-01-08,9.1574,9.193,9.0867,9.1073,412878,0
2014-01-09,9.1016,9.1487,8.9896,9.0094,525051,0
2014-01-10,9.0377,9.1364,9.0094,9.1149,301015,0
2014-01-13,9.066,9.0932,8.9746,8.9935,523470,0
2014-01-14,8.9896,9.0791,8.9822,9.0443,295244,0
2014-01-15,9.0583,9.0725,9.016,9.0443,281092,0
2014-01-16,9.016,9.0236,8.9662,9.002,353995,0
2014-01-17,8.9746,9.002,8.9473,8.9595,403595,0
2014-01-21,8.9896,8.9935,8.8958,8.9251,392780,0
2014-01-22,8.904,8.9251,8.8828,8.8903,413745,0
2014-01-23,8.8828,8.8958,8.792,8.827,609651,0
2014-01-24,8.7628,8.7847,8.5113,8.5387,1634424,0
2014-01-27,8.5387,8.5531,8.4465,8.4755,909047,0
2014-01-28,8.4894,8.5881,8.4613,8.5244,507672,0
2014-01-29,8.4755,8.5113,8.4053,8.4675,736358,0
2014-01-30,8.5025,8.5244,8.4465,8.4465,845602,0
2014-01-31,8.3895,8.4894,8.3625,8.4185,1111377,0
2014-02-03,8.4264,8.4333,8.2634,8.3213,606663,0
2014-02-04,8.3283,8.4613,8.3213,8.4123,591334,0
2014-02-05,8.3974,8.5025,8.3895,8.4185,437646,0
2014-02-06,8.4755,8.6026,8.4544,8.5025,981496,0
2014-02-07,8.5737,8.5953,8.5113,8.5387,506925,0
2014-02-10,8.5594,8.5953,8.5441,8.5737,535092,0
2014-02-11,8.5881,8.6922,8.5667,8.6715,598805,0
2014-02-12,8.6867,8.6994,8.6428,8.6509,673045,0
2014-02-13,8.6428,8.6922,8.6373,8.6796,527972,0
2014-02-14,8.7159,8.7352,8.6867,8.7064,641107,0
2014-02-18,8.7224,8.7784,8.6922,8.7518,866754,0
2014-02-19,8.7261,8.7701,8.6581,8.6715,690337,0
2014-02-20,8.6867,8.7064,8.6293,8.6994,306207,0
2014-02-21,8.7426,8.7784,8.7159,8.7261,424978,0
2014-02-24,8.7352,8.7985,8.7352,8.7628,541162,0
2014-02-25,8.7847,8.792,8.7426,8.7701,515716,0
2014-02-26,8.8554,8.9315,8.8114,8.9114,1521852,0
2014-02-27,8.8903,9.128,8.8683,9.1214,1143034,0
2014-02-28,9.1073,9.1766,9.0518,9.0725,824873,0
2014-03-03,8.9595,9.1073,8.8903,9.0725,815688,0
2014-03-04,9.1016,9.1843,9.0725,9.165,1802001,0
2014-03-05,9.1214,9.2834,9.1214,9.2834,677102,0
2014-03-06,9.2603,9.3824,9.2603,9.3618,706564,0
2014-03-07,9.3618,9.4246,9.2122,9.4246,1362670,0
2014-03-10,9.3618,9.4354,9.3036,9.4305,868731,0
2014-03-11,9.402,9.4246,9.2902,9.2978,375733,0
2014-03-12,9.2603,9.2834,9.1364,9.2767,541877,0
2014-03-13,9.2545,9.2902,9.1364,9.193,351829,0
2014-03-14,9.1487,9.2421,9.1487,9.1997,279752,0
2014-03-17,9.2266,9.2902,9.193,9.2834,244120,0
2014-03-18,9.2699,9.3736,9.2064,9.3461,689004,0
2014-03-19,9.3392,9.4099,9.2122,9.2209,536761,0
2014-03-20,9.193,9.2122,9.0518,9.066,409184,0
2014-03-21,9.0583,9.1149,9.0377,9.0443,413039,0
2014-03-24,9.0443,9.165,9.0236,9.0301,536540,0
2014-03-25,9.0583,9.1364,9.0518,9.1073,268697,0
2014-03-26,9.1073,9.2603,9.1016,9.1574,363286,0
2014-03-27,9.2074,9.3785,9.193,9.3219,520610,0
2014-03-28,9.3363,9.3942,9.3363,9.3942,208459,0
2014-03-31,9.4227,9.4433,9.3363,9.4001,386639,0
2014-04-01,9.4344,9.508,9.4079,9.4433,304138,0
2014-04-02,9.4295,9.4295,9.3422,9.3863,312199,0
2014-04-03,9.3706,9.3942,9.3132,9.3132,284613,0
2014-04-04,9.3579,9.4295,9.3579,9.3863,373820,0
2014-04-07,9.3657,9.4786,9.35,9.4079,314778,0
2014-04-08,9.4227,9.559,9.4227,9.4639,582134,0
2014-04-09,9.4639,9.5,9.4148,9.4717,338900,0
2014-04-10,9.4717,9.559,9.4639,9.4639,305526,0
2014-04-11,9.4433,9.523,9.3942,9.4786,205699,0
2014-04-14,9.4717,9.4786,9.4079,9.4227,261082,0
2014-04-15,9.4295,9.4433,9.3422,9.4001,296513,0
2014-04-16,9.458,9.4786,9.3863,9.4344,236518,0
2014-04-17,9.4227,9.458,9.3657,9.4511,366074,0
2014-04-21,9.4001,9.4227,9.3219,9.3219,310172,0
2014-04-22,9.3294,9.3706,9.3074,9.3363,373609,0
2014-04-23,9.3363,9.4079,9.3219,9.4001,354152,0
2014-04-24,9.4344,9.4786,9.3942,9.4639,344811,0
2014-04-25,9.458,9.4639,9.3942,9.4227,179080,0
2014-04-28,9.4148,9.4639,9.3657,9.3785,163517,0
2014-04-29,9.3785,9.4717,9.3657,9.4148,244062,0
2014-04-30,9.4079,9.458,9.4001,9.4079,174457,0
2014-05-01,9.4227,9.4511,9.3942,9.4227,268664,0
2014-05-02,9.3785,9.4639,9.3657,9.4001,313665,0
2014-05-05,9.4001,9.4639,9.3785,9.4148,311500,0
2014-05-06,9.3942,9.4433,9.3942,9.4148,320888,0
2014-05-07,9.458,9.579,9.4344,9.508,449539,0
2014-05-08,9.543,9.602,9.508,9.551,421416,0
2014-05-09,9.543,9.588,9.53,9.559,274374,0
2014-05-12,9.594,9.638,9.579,9.579,256485,0
2014-05-13,9.608,9.629,9.559,9.594,376609,0
2014-05-14,9.615,9.786,9.602,9.752,728016,0
2014-05-15,9.809,9.816,9.651,9.73,407714,0
2014-05-16,9.746,9.773,9.694,9.746,242243,0
2014-05-19,9.717,9.781,9.717,9.746,296109,0
2014-05-20,9.773,9.795,9.752,9.765,295073,0
2014-05-21,9.773,9.838,9.736,9.829,246874,0
2014-05-22,9.822,9.838,9.781,9.786,258291,0
2014-05-23,9.795,9.829,9.786,9.816,259661,0
2014-05-27,9.822,9.845,9.786,9.803,309042,0
2014-05-28,9.736,9.757,9.689,9.717,681328,0
2014-05-29,9.746,9.795,9.694,9.694,579729,0
2014-05-30,9.708,9.757,9.645,9.656,388326,0
2014-06-02,9.673,9.773,9.536,9.536,746238,0
2014-06-03,9.508,9.615,9.5,9.523,1739725,0
2014-06-04,9.523,9.608,9.508,9.594,508517,0
2014-06-05,9.551,9.746,9.543,9.694,388671,0
2014-06-06,9.7,9.781,9.7,9.773,362225,0
2014-06-09,9.73,9.781,9.723,9.73,440337,0
2014-06-10,9.746,9.809,9.717,9.803,234474,0
2014-06-11,9.765,9.803,9.736,9.765,253056,0
2014-06-12,9.765,9.765,9.664,9.681,175576,0
2014-06-13,9.664,9.803,9.651,9.773,319004,0
2014-06-16,9.746,9.746,9.629,9.645,240061,0
2014-06-17,9.645,9.723,9.594,9.7,279114,0
2014-06-18,9.664,9.708,9.579,9.7,416345,0
2014-06-19,9.708,9.746,9.673,9.689,158218,0
2014-06-20,9.656,9.746,9.656,9.656,121531,0
2014-06-23,9.689,9.7,9.629,9.629,221345,0
2014-06-24,9.629,9.723,9.629,9.7,251932,0
2014-06-25,9.681,9.708,9.664,9.708,264700,0
2014-06-26,9.758,9.758,9.68,9.731,431687,0
2014-06-27,9.7,9.747,9.7,9.737,144937,0
2014-06-30,9.723,9.766,9.708,9.723,255305,0
2014-07-01,9.731,9.766,9.7,9.747,275564,0
2014-07-02,9.717,9.723,9.636,9.644,557012,0
2014-07-03,9.628,9.663,9.599,9.599,155943,0
2014-07-07,9.636,9.766,9.606,9.673,301905,0
2014-07-08,9.673,9.723,9.663,9.7,248525,0
2014-07-09,9.7,9.803,9.7,9.766,315986,0
2014-07-10,9.68,9.775,9.663,9.708,346565,0
2014-07-11,9.68,9.737,9.68,9.717,333034,0
2014-07-14,9.737,9.758,9.7,9.723,264876,0
2014-07-15,9.766,9.775,9.694,9.753,307264,0
2014-07-16,9.775,9.797,9.694,9.758,263712,0
2014-07-17,9.708,9.737,9.636,9.636,233421,0
2014-07-18,9.65,9.673,9.636,9.656,376970,0
2014-07-21,9.717,9.737,9.636,9.636,571107,0
2014-07-22,9.656,9.766,9.656,9.731,364306,0
2014-07-23,9.708,9.84,9.708,9.803,325247,0
2014-07-24,9.797,9.893,9.797,9.84,333402,0
2014-07-25,9.84,9.883,9.825,9.849,241547,0
2014-07-28,9.849,9.861,9.782,9.856,295167,0
2014-07-29,9.856,9.876,9.797,9.868,367327,0
2014-07-30,9.849,9.876,9.775,9.775,211745,0
2014-07-31,9.723,9.723,9.593,9.644,552877,0
2014-08-01,9.636,9.663,9.599,9.636,424398,0
2014-08-04,9.636,9.656,9.562,9.562,331029,0
2014-08-05,9.547,9.557,9.3805,9.4737,443798,0
2014-08-06,9.4364,9.4541,9.3219,9.3363,309122,0
2014-08-07,9.3942,9.4305,9.3074,9.3294,340004,0
2014-08-08,9.3294,9.4658,9.3074,9.4658,214030,0
2014-08-11,9.518,9.569,9.4658,9.504,384566,0
2014-08-12,9.504,9.528,9.4541,9.4609,392014,0
2014-08-13,9.511,9.528,9.4609,9.4737,283927,0
2014-08-14,9.511,9.547,9.4364,9.4825,345075,0
2014-08-15,9.504,9.504,9.4305,9.4737,343051,0
2014-08-18,9.4904,9.511,9.4364,9.4825,558339,0
2014-08-19,9.518,9.528,9.4541,9.518,392231,0
2014-08-20,9.4737,9.511,9.4541,9.4825,630642,0
2014-08-21,9.4825,9.4825,9.4011,9.4246,355221,0
2014-08-22,9.3942,9.4462,9.3873,9.4462,413358,0
2014-08-25,9.4364,9.4963,9.4246,9.4904,415065,0
2014-08-26,9.4737,9.4963,9.4305,9.4904,350279,0
2014-08-27,9.4904,9.585,9.4825,9.511,407858,0
2014-08-28,9.4658,9.511,9.4462,9.4904,204265,0
2014-08-29,9.4963,9.518,9.4541,9.4737,200961,0
2014-09-02,9.4609,9.4904,9.3873,9.3873,190837,0
2014-09-03,9.4462,9.4963,9.4462,9.4825,216347,0
2014-09-04,9.518,9.557,9.4011,9.4168,638063,0
2014-09-05,9.4168,9.4541,9.4011,9.4305,315759,0
2014-09-08,9.4364,9.4541,9.3432,9.3589,354622,0
2014-09-09,9.3432,9.3432,9.2719,9.2786,550337,0
2014-09-10,9.2719,9.3294,9.2719,9.2786,318684,0
2014-09-11,9.2421,9.3294,9.1746,9.1824,427280,0
2014-09-12,9.1689,9.1689,9.1177,9.1177,310122,0
2014-09-15,9.1458,9.191,9.066,9.081,264870,0
2014-09-16,9.0443,9.1988,8.9624,9.1689,580160,0
2014-09-17,9.2122,9.2122,9.0941,9.1177,473976,0
2014-09-18,9.1535,9.1622,9.1177,9.1622,287030,0
2014-09-19,9.191,9.191,9.0217,9.0583,374754,0
2014-09-22,9.066,9.066,8.9624,8.9793,268641,0
2014-09-23,8.9935,9.0583,8.9869,9.001,271745,0
2014-09-24,9.0377,9.0876,9.0217,9.066,304021,0
2014-09-25,9.0583,9.0583,8.926,9.0217,277663,0
2014-09-26,9.2006,9.2006,8.9483,9.0151,424012,0
2014-09-29,8.9784,8.9784,8.8518,8.9699,358245,0
2014-09-30,8.9407,8.9407,8.7838,8.7994,836023,0
2014-10-01,8.8131,8.8591,8.7251,8.7683,608863,0
2014-10-02,8.7683,8.8297,8.7178,8.8059,375400,0
2014-10-03,8.8297,8.8812,8.7838,8.8297,252917,0
2014-10-06,8.8728,8.9407,8.7994,8.8361,366436,0
2014-10-07,8.8361,8.8518,8.7994,8.8215,260030,0
2014-10-08,8.8591,8.9407,8.8297,8.9407,251385,0
2014-10-09,8.9187,8.9699,8.792,8.8215,350151,0
2014-10-10,8.792,8.9105,8.7775,8.8059,304316,0
2014-10-13,8.8426,8.8884,8.7178,8.7306,318462,0
2014-10-14,8.7306,8.7994,8.7178,8.7609,435062,0
2014-10-15,8.7306,8.7389,8.4999,8.7093,660295,0
2014-10-16,8.65,8.7482,8.5828,8.7389,596124,0
2014-10-17,8.792,8.9105,8.7482,8.8131,445052,0
2014-10-20,8.7838,8.8131,8.7178,8.7775,395574,0
2014-10-21,8.792,8.8654,8.7178,8.7994,281072,0
2014-10-22,8.8361,8.8884,8.7482,8.7838,245493,0
2014-10-23,8.8215,8.8591,8.7683,8.8059,291961,0
2014-10-24,8.8215,8.9031,8.7609,8.8361,246546,0
2014-10-27,8.7775,8.8215,8.7544,8.7838,269308,0
2014-10-28,8.792,8.8518,8.6887,8.7775,923243,0
2014-10-29,8.8059,8.8518,8.7775,8.8131,670595,0
2014-10-30,8.8361,9.722,8.8361,8.9105,592761,0
2014-10-31,8.926,8.9407,8.8426,8.9105,549137,0
2014-11-03,8.8949,8.9031,8.8426,8.8728,419218,0
2014-11-04,8.8297,8.8297,8.7544,8.7544,327444,0
2014-11-05,8.7609,8.7775,8.6796,8.7389,411693,0
2014-11-06,8.7178,8.7482,8.6348,8.6348,424698,0
2014-11-07,8.6581,8.7093,8.6204,8.6348,339965,0
2014-11-10,8.6644,8.7011,8.6348,8.6348,306772,0
2014-11-11,8.6123,8.7093,8.5971,8.6715,267104,0
2014-11-12,8.6123,8.6939,8.6051,8.6276,223199,0
2014-11-13,8.6348,8.6796,8.5828,8.5908,235920,0
2014-11-14,8.6204,8.6419,8.5387,8.5755,358240,0
2014-11-17,8.5235,8.5683,8.4641,8.493,569233,0
2014-11-18,8.4789,8.5157,8.4641,8.4859,1077400,0
2014-11-19,8.4701,8.5235,8.4701,8.5087,1345417,0
2014-11-20,8.5157,8.5755,8.493,8.4999,606870,0
2014-11-21,8.5531,8.6051,8.5441,8.5755,723536,0
2014-11-24,8.6051,8.6715,8.5908,8.6276,345131,0
2014-11-25,8.65,8.6939,8.5971,8.6348,855339,0
2014-11-26,8.65,8.6887,8.6348,8.6887,595539,0
2014-11-28,8.6419,8.7544,8.5828,8.7544,337768,0
2014-12-01,8.7093,8.7093,8.4491,8.5441,985913,0
2014-12-02,8.5087,8.5828,8.3668,8.5755,2031232,0
2014-12-03,8.5387,8.5387,8.4343,8.4641,746415,0
2014-12-04,8.4412,8.4999,8.3886,8.4343,847470,0
2014-12-05,8.4264,8.4343,8.2702,8.2848,650467,0
2014-12-08,8.2107,8.2107,7.9564,7.9647,1512580,0
2014-12-09,7.8894,7.9348,7.868,7.9348,1177648,0
2014-12-10,7.9198,8.0018,7.868,7.9126,908084,0
2014-12-11,7.9348,7.9647,7.8828,7.9051,740316,0
2014-12-12,7.8605,7.8754,7.7188,7.8086,705471,0
2014-12-15,7.8151,7.8223,7.5471,7.5542,960237,0
2014-12-16,7.5025,7.5025,7.2716,7.3535,1318233,0
2014-12-17,7.4525,7.6748,7.3994,7.5901,1072690,0
2014-12-18,7.6972,7.8046,7.6137,7.7132,692057,0
2014-12-19,7.7132,7.8127,7.6588,7.7886,770264,0
2014-12-22,7.8127,7.9348,7.7582,7.8046,817475,0
2014-12-23,7.8352,7.8352,7.6891,7.7582,1148653,0
2014-12-24,7.7357,7.8576,7.7132,7.7966,561369,0
2014-12-26,7.7966,7.8272,7.7205,7.7886,490548,0
2014-12-29,7.7582,7.9193,7.7582,7.8736,1800224,0
2014-12-30,7.8352,7.9118,7.8352,7.896,1398355,0
2014-12-31,7.8352,8.0714,7.7966,8.0714,2688423,0
2015-01-02,8.0258,8.0258,7.9042,7.9415,278551,0
2015-01-05,7.9193,7.9193,7.7582,7.7886,353229,0
2015-01-06,7.8272,7.8272,7.6523,7.7663,391599,0
2015-01-07,7.8432,7.8811,7.7886,7.7966,456647,0
2015-01-08,7.8504,7.9655,7.8432,7.896,800197,0
2015-01-09,7.9266,7.9572,7.8653,7.9118,471571,0
2015-01-12,7.8877,7.9497,7.8576,7.9348,353116,0
2015-01-13,7.9572,7.9804,7.8653,7.9804,509387,0
2015-01-14,7.9348,7.9953,7.896,7.9886,681658,0
2015-01-15,8.0416,8.0879,7.9572,8.0565,714496,0
2015-01-16,7.9953,8.1254,7.9886,8.0797,696438,0
2015-01-20,8.1185,8.133,8.0035,8.0258,568510,0
2015-01-21,8.0258,8.0648,7.9655,8.0184,379480,0
2015-01-22,8.0797,8.1098,8.0342,8.0565,342398,0
2015-01-23,8.0714,8.1407,8.0416,8.1407,292386,0
2015-01-26,8.1098,8.1628,7.9886,8.0035,302226,0
2015-01-27,7.9497,8.0879,7.9497,8.0258,199004,0
2015-01-28,8.0342,8.0714,7.9886,8.0258,234299,0
2015-01-29,8.0035,8.133,8.0035,8.1185,386980,0
2015-01-30,8.0714,8.1254,8.0184,8.0416,407889,0
2015-02-02,8.0109,8.1254,7.9655,8.0416,378647,0
2015-02-03,8.0797,8.1712,8.0797,8.149,414072,0
2015-02-04,8.133,8.1712,8.0797,8.0879,298733,0
2015-02-05,8.0879,8.1407,8.0714,8.1098,560656,0
2015-02-06,8.0648,8.1254,8.049,8.0953,373309,0
2015-02-09,8.0797,8.0953,7.9886,8.0953,376089,0
2015-02-10,8.049,8.049,7.8811,7.9348,335812,0
2015-02-11,7.9042,7.9415,7.8576,7.8811,335017,0
2015-02-12,7.9118,7.9266,7.8736,7.9193,286221,0
2015-02-13,7.9266,7.9655,7.8877,7.9118,405013,0
2015-02-17,7.9193,7.9193,7.7743,7.8046,429120,0
2015-02-18,7.7663,7.8811,7.7205,7.8432,286162,0
2015-02-19,7.8046,7.8811,7.7205,7.7886,245095,0
2015-02-20,7.8127,7.8504,7.7438,7.8352,236836,0
2015-02-23,7.8352,7.8576,7.7132,7.7205,251231,0
2015-02-24,7.7132,7.8352,7.7132,7.7966,235495,0
2015-02-25,7.8272,7.9572,7.8272,7.8877,344546,0
2015-02-26,7.8576,7.896,7.8046,7.82,302902,0
2015-02-27,7.8046,7.8877,7.7966,7.8432,304604,0
2015-03-02,7.8127,7.8576,7.7438,7.7814,293039,0
2015-03-03,7.751,7.82,7.6972,7.7886,561097,0
2015-03-04,7.751,7.751,7.6667,7.7357,293566,0
2015-03-05,7.7205,7.7357,7.6523,7.6972,316982,0
2015-03-06,7.6828,7.6828,7.5674,7.5831,470697,0
2015-03-09,7.5674,7.5831,7.4147,7.4222,416276,0
2015-03-10,7.4071,7.4299,7.2236,7.2465,382917,0
2015-03-11,7.2465,7.2769,7.1853,7.2236,312012,0
2015-03-12,7.2541,7.3459,7.1853,7.1853,374806,0
2015-03-13,7.1624,7.1624,7.0782,7.1013,542390,0
2015-03-16,7.1242,7.1624,7.0706,7.0782,630298,0
2015-03-17,7.0555,7.0782,6.9713,7.0171,496862,0
2015-03-18,7.0248,7.2006,7.0171,7.193,442049,0
2015-03-19,7.1777,7.2313,7.0859,7.1166,238097,0
2015-03-20,7.1624,7.2236,7.1319,7.2083,361985,0
2015-03-23,7.216,7.2924,7.216,7.2769,359763,0
2015-03-24,7.3382,7.4071,7.3153,7.3459,412743,0
2015-03-25,7.3916,7.5291,7.384,7.4908,348381,0
2015-03-26,7.4604,7.4604,7.3459,7.3688,289680,0
2015-03-27,7.3999,7.4627,7.3609,7.3999,419678,0
2015-03-30,7.4627,7.4627,7.3375,7.3609,278300,0
2015-03-31,7.3061,7.3139,7.2044,7.2437,414530,0
2015-04-01,7.2749,7.3375,7.22,7.2514,616557,0
2015-04-02,7.2905,7.353,7.2905,7.3218,289165,0
2015-04-06,7.3688,7.4783,7.3688,7.4391,333653,0
2015-04-07,7.4471,7.4861,7.4391,7.4705,230569,0
2015-04-08,7.6035,7.6195,7.4705,7.5643,427231,0
2015-04-09,7.5643,7.6113,7.4314,7.5253,397294,0
2015-04-10,7.5095,7.5565,7.5095,7.5095,342473,0
2015-04-13,7.5253,7.58,7.3844,7.408,260786,0
2015-04-14,7.4237,7.4314,7.3688,7.3922,586387,0
2015-04-15,7.4157,7.4627,7.3766,7.4627,522782,0
2015-04-16,7.4627,7.5331,7.4314,7.4783,419393,0
2015-04-17,7.4237,7.4548,7.3999,7.4157,225631,0
2015-04-20,7.4627,7.4861,7.3999,7.4237,258824,0
2015-04-21,7.4471,7.5722,7.4237,7.5331,347104,0
2015-04-22,7.5331,7.5643,7.4705,7.5253,248849,0
2015-04-23,7.494,7.6113,7.4705,7.5722,405753,0
2015-04-24,7.5879,7.6035,7.5174,7.5643,185778,0
2015-04-27,7.5954,7.6113,7.4705,7.5643,276638,0
2015-04-28,7.5331,7.6113,7.5331,7.6113,351807,0
2015-04-29,7.5722,7.6267,7.5487,7.5722,255929,0
2015-04-30,7.5954,7.5954,7.5253,7.5643,419557,0
2015-05-01,7.5879,7.5954,7.5331,7.5643,197251,0
2015-05-04,7.5487,7.5954,7.494,7.5174,285969,0
2015-05-05,7.5019,7.5174,7.4471,7.5095,350274,0
2015-05-06,7.5409,7.5487,7.4237,7.4237,428805,0
2015-05-07,7.4391,7.4471,7.3844,7.3922,346827,0
2015-05-08,7.4314,7.4861,7.4237,7.4471,272418,0
2015-05-11,7.4314,7.4471,7.3766,7.3999,299905,0
2015-05-12,7.3609,7.4314,7.3609,7.3999,313230,0
2015-05-13,7.4391,7.4705,7.353,7.3766,183447,0
2015-05-14,7.4314,7.5095,7.4314,7.4627,329945,0
2015-05-15,7.4471,7.5331,7.4391,7.5253,497693,0
2015-05-18,7.5253,7.5331,7.4705,7.5019,325175,0
2015-05-19,7.4861,7.4861,7.408,7.4705,262842,0
2015-05-20,7.4391,7.4471,7.3922,7.4391,364846,0
2015-05-21,7.408,7.4471,7.3999,7.3999,428251,0
2015-05-22,7.3922,7.4157,7.3609,7.3609,412912,0
2015-05-26,7.353,7.353,7.2827,7.3061,347920,0
2015-05-27,7.2671,7.2749,7.1652,7.2124,586513,0
2015-05-28,7.181,7.189,7.1421,7.1652,427968,0
2015-05-29,7.1732,7.2124,7.1421,7.1498,474017,0
2015-06-01,7.1652,7.2281,7.134,7.1577,554971,0
2015-06-02,7.134,7.2671,7.0794,7.0794,2015708,0
2015-06-03,7.1262,7.1732,7.1107,7.1262,687888,0
2015-06-04,7.1107,7.1421,7.056,7.095,683799,0
2015-06-05,7.0325,7.1028,6.923,6.962,447557,0
2015-06-08,6.962,7.0168,6.9151,6.9462,455993,0
2015-06-09,6.923,6.9386,6.8839,6.923,563553,0
2015-06-10,6.9854,7.0637,6.829,7.0011,465931,0
2015-06-11,6.9933,7.048,6.9854,7.0325,421116,0
2015-06-12,7.0168,7.0325,6.962,7.0168,246086,0
2015-06-15,6.962,7.0637,6.962,6.9777,302333,0
2015-06-16,6.962,7.0168,6.8994,6.9698,617577,0
2015-06-17,6.962,7.0089,6.9307,6.9933,456377,0
2015-06-18,7.0168,7.056,7.0168,7.0325,441675,0
2015-06-19,7.0325,7.0325,7.0011,7.0089,202364,0
2015-06-22,7.0089,7.0403,6.9854,7.0011,304124,0
2015-06-23,7.0089,7.1421,7.0089,7.0246,686771,0
2015-06-24,7.0637,7.1028,7.0168,7.0325,449600,0
2015-06-25,7.056,7.056,6.9933,7.0011,304890,0
2015-06-26,6.9771,7.0412,6.969,6.969,640179,0
2015-06-29,6.8808,6.9611,6.8327,6.913,708139,0
2015-06-30,6.9208,6.9933,6.913,6.9369,572521,0
2015-07-01,6.9771,6.985,6.8969,6.913,277695,0
2015-07-02,6.953,6.953,6.8408,6.9049,1014388,0
2015-07-06,6.8167,6.8568,6.7846,6.8408,503264,0
2015-07-07,6.7927,6.8086,6.7205,6.8086,628459,0
2015-07-08,6.7606,6.7927,6.6883,6.7766,982092,0
2015-07-09,6.8408,6.8487,6.8007,6.8408,418100,0
2015-07-10,6.8808,6.9451,6.8728,6.9049,325825,0
2015-07-13,6.929,6.953,6.8887,6.9208,178189,0
2015-07-14,6.9208,6.9369,6.8969,6.9369,375901,0
2015-07-15,6.9771,7.009,6.8728,6.8808,394525,0
2015-07-16,6.929,6.9611,6.9049,6.929,319343,0
2015-07-17,6.929,6.929,6.7445,6.8568,402512,0
2015-07-20,6.8086,6.8647,6.7846,6.8086,529327,0
2015-07-21,6.8327,6.8568,6.7606,6.7846,357996,0
2015-07-22,6.7846,6.8007,6.7045,6.7526,515361,0
2015-07-23,6.7526,6.7606,6.7045,6.7205,296646,0
2015-07-24,6.7284,6.7284,6.5922,6.6403,316474,0
2015-07-27,6.584,6.584,6.4958,6.5119,556759,0
2015-07-28,6.528,6.608,6.5119,6.528,415729,0
2015-07-29,6.536,6.6161,6.5039,6.5681,547907,0
2015-07-30,6.52,6.5922,6.52,6.536,325702,0
2015-07-31,6.576,6.608,6.536,6.5521,405754,0
2015-08-03,6.536,6.5681,6.52,6.5521,334213,0
2015-08-04,6.52,6.536,6.4958,6.52,238912,0
2015-08-05,6.52,6.536,6.4477,6.4719,292783,0
2015-08-06,6.4719,6.48,6.4158,6.4719,238644,0
2015-08-07,6.4318,6.4638,6.3836,6.4318,299640,0
2015-08-10,6.4237,6.5119,6.4076,6.4958,244275,0
2015-08-11,6.3836,6.4318,6.3435,6.3916,485933,0
2015-08-12,6.3274,6.3755,6.3114,6.3355,771233,0
2015-08-13,6.3114,6.3435,6.2795,6.2954,353757,0
2015-08-14,6.3035,6.3517,6.3035,6.3435,315600,0
2015-08-17,6.3114,6.3435,6.2633,6.3114,756768,0
2015-08-18,6.3035,6.3114,6.2394,6.2555,425831,0
2015-08-19,6.2152,6.2555,6.143,6.1911,663746,0
2015-08-20,6.1509,6.183,6.0868,6.127,492044,0
2015-08-21,6.0948,6.1911,5.9665,6.0307,1381610,0
2015-08-24,5.7902,5.9265,5.6379,5.7419,1118509,0
2015-08-25,5.9505,6.2071,5.7502,5.7741,632572,0
2015-08-26,5.8704,5.9104,5.7662,5.7982,758391,0
2015-08-27,5.8623,5.9908,5.8463,5.9505,707888,0
2015-08-28,5.9104,5.9987,5.9024,5.9826,503515,0
2015-08-31,5.9665,5.9987,5.9024,5.9024,599779,0
2015-09-01,5.8061,5.9104,5.7902,5.8944,502269,0
2015-09-02,5.9184,5.9427,5.8623,5.9427,261360,0
2015-09-03,5.9345,5.9826,5.8785,5.8863,621850,0
2015-09-04,5.8304,5.8785,5.8223,5.8223,200134,0
2015-09-08,5.8785,5.8863,5.8144,5.8463,357373,0
2015-09-09,5.8542,5.8863,5.8061,5.8223,396652,0
2015-09-10,5.7741,5.8542,5.7741,5.8463,367558,0
2015-09-11,5.8383,5.8463,5.7822,5.8223,257367,0
2015-09-14,5.8223,5.8542,5.7902,5.8463,229061,0
2015-09-15,5.8383,5.8863,5.8223,5.8463,235423,0
2015-09-16,5.8785,5.9665,5.8623,5.9184,380942,0
2015-09-17,5.8863,6.0549,5.8785,5.9665,402487,0
2015-09-18,5.9345,6.0629,5.9345,6.0227,265100,0
2015-09-21,6.0387,6.0387,5.9104,5.9104,230933,0
2015-09-22,5.8704,5.9024,5.8304,5.8542,242655,0
2015-09-23,5.8863,5.9104,5.7902,5.8144,524723,0
2015-09-24,5.7822,5.8542,5.718,5.8061,609101,0
2015-09-25,5.8304,5.9024,5.7741,5.7741,197266,0
2015-09-28,5.7741,5.7907,5.6915,5.7411,592094,0
2015-09-29,5.7246,5.7576,5.6087,5.6417,369905,0
2015-09-30,5.708,5.8154,5.6915,5.6915,511219,0
2015-10-01,5.766,5.7907,5.6915,5.7162,231735,0
2015-10-02,5.6667,5.8237,5.65,5.7825,391060,0
2015-10-05,5.8318,5.923,5.8071,5.8983,323079,0
2015-10-06,5.9147,6.0058,5.9147,5.9892,266670,0
2015-10-07,6.0554,6.1546,6.0058,6.105,501429,0
2015-10-08,6.0969,6.1877,6.0305,6.1712,392390,0
2015-10-09,6.2125,6.2872,6.2042,6.2457,366158,0
2015-10-12,6.2208,6.3284,6.2208,6.2872,381473,0
2015-10-13,6.2621,6.2621,6.1215,6.1381,261592,0
2015-10-14,6.1712,6.2291,6.1546,6.2042,262320,0
2015-10-15,6.2291,6.4029,6.2291,6.3614,630289,0
2015-10-16,6.3697,6.5187,6.3697,6.4194,683116,0
2015-10-19,6.3697,6.3946,6.3201,6.3697,534873,0
2015-10-20,6.378,6.4772,6.3036,6.3036,138098,0
2015-10-21,6.3119,6.3119,6.1961,6.2125,227263,0
2015-10-22,6.2208,6.3036,6.2125,6.2457,517989,0
2015-10-23,6.2705,6.2872,6.2125,6.2621,233790,0
2015-10-26,6.3284,6.378,6.2457,6.2953,443523,0
2015-10-27,6.2953,6.3119,6.2042,6.2042,191722,0
2015-10-28,6.2042,6.3284,6.2042,6.2125,235361,0
2015-10-29,6.2042,6.3284,6.1961,6.1961,236571,0
2015-10-30,6.2457,6.254,6.1794,6.2374,448238,0
2015-11-02,6.2208,6.3036,6.2208,6.2705,643996,0
2015-11-03,6.2457,6.3863,6.2208,6.3532,308012,0
2015-11-04,6.3946,6.4029,6.3366,6.345,341146,0
2015-11-05,6.3366,6.3614,6.254,6.3119,168513,0
2015-11-06,6.2705,6.2705,6.1712,6.1961,243098,0
2015-11-09,6.1381,6.1629,6.105,6.1298,291652,0
2015-11-10,6.1298,6.1546,6.105,6.1133,248417,0
2015-11-11,6.1629,6.1961,6.105,6.1298,238261,0
2015-11-12,6.1215,6.1463,6.0058,6.0388,234759,0
2015-11-13,6.0388,6.0803,6.0223,6.0388,265462,0
2015-11-16,6.0223,6.0721,5.9975,5.9975,299791,0
2015-11-17,6.0058,6.047,5.981,6.0223,330257,0
2015-11-18,5.9975,6.0721,5.9975,6.047,209733,0
2015-11-19,6.047,6.1215,6.0223,6.1215,298704,0
2015-11-20,6.1215,6.2125,6.105,6.1381,352378,0
2015-11-23,6.1215,6.1629,6.0969,6.105,293870,0
2015-11-24,6.0388,6.0969,6.0058,6.0721,767614,0
2015-11-25,6.0721,6.0969,6.0223,6.047,366763,0
2015-11-27,5.9975,6.047,5.981,6.0223,139138,0
2015-11-30,5.981,6.1133,5.981,6.0058,517263,0
2015-12-01,6.0058,6.0721,6.0058,6.0223,345386,0
2015-12-02,5.9892,6.0305,5.9892,6.0223,438316,0
2015-12-03,6.0721,6.0721,5.9562,6.0223,301272,0
2015-12-04,5.981,6.0223,5.9562,5.981,583990,0
2015-12-07,5.9726,5.981,5.8486,5.8817,531043,0
2015-12-08,5.8403,5.8735,5.8154,5.8403,336159,0
2015-12-09,5.8983,5.9313,5.7989,5.8237,665709,0
2015-12-10,5.8154,5.8318,5.6831,5.6996,587254,0
2015-12-11,5.6583,5.6748,5.5259,5.559,660510,0
2015-12-14,5.5508,5.5757,5.4927,5.5342,665355,0
2015-12-15,5.5838,5.6417,5.5673,5.6004,586531,0
2015-12-16,5.6346,5.8306,5.6089,5.788,815442,0
2015-12-17,5.754,5.7964,5.7284,5.754,666454,0
2015-12-18,5.7709,5.822,5.7369,5.7454,664577,0
2015-12-21,5.7795,5.8306,5.7709,5.7709,675957,0
2015-12-22,5.7709,5.822,5.7709,5.805,351471,0
2015-12-23,5.822,5.9669,5.822,5.8988,473709,0
2015-12-24,5.9158,5.9669,5.8901,5.9158,299526,0
2015-12-28,5.9243,5.9243,5.8561,5.8817,560780,0
2015-12-29,5.8817,5.9073,5.8391,5.8817,621766,0
2015-12-30,5.8391,5.8901,5.788,5.8135,575989,0
2015-12-31,5.805,5.805,5.7542,5.7964,570158,0
2016-01-04,5.6772,5.8306,5.6772,5.8306,642290,0
2016-01-05,5.8391,5.8391,5.7497,5.7964,928595,0
2016-01-06,5.7709,5.8391,5.7454,5.8391,830187,0
2016-01-07,5.7623,5.7709,5.6857,5.7454,657784,0
2016-01-08,5.7795,5.788,5.6772,5.6772,588204,0
2016-01-11,5.7113,5.7454,5.6174,5.7028,739962,0
2016-01-12,5.6857,5.7369,5.613,5.7028,650699,0
2016-01-13,5.7284,5.7284,5.5662,5.5791,451694,0
2016-01-14,5.5662,5.7028,5.5579,5.6089,372717,0
2016-01-15,5.5407,5.6174,5.4299,5.4895,538699,0
2016-01-19,5.5579,5.5579,5.4128,5.4214,397809,0
2016-01-20,5.3788,5.4044,5.1144,5.1743,930249,0
2016-01-21,5.2254,5.3703,5.2168,5.2595,891088,0
2016-01-22,5.4128,5.4384,5.3298,5.3703,494663,0
2016-01-25,5.3532,5.447,5.3532,5.3703,471896,0
2016-01-26,5.4128,5.498,5.3958,5.4895,624289,0
2016-01-27,5.481,5.5323,5.4214,5.4895,333351,0
2016-01-28,5.5579,5.6515,5.5579,5.643,340572,0
2016-01-29,5.6941,5.7709,5.643,5.6857,916003,0
2016-02-01,5.6772,5.7198,5.6174,5.7198,518757,0
2016-02-02,5.5918,5.6941,5.5918,5.6515,583711,0
2016-02-03,5.6346,5.7709,5.6346,5.754,432319,0
2016-02-04,5.754,5.8391,5.7113,5.8391,296130,0
2016-02-05,5.822,5.8306,5.7546,5.805,178475,0
2016-02-08,5.7454,5.7539,5.6174,5.7113,328726,0
2016-02-09,5.66,5.7028,5.6259,5.7028,851406,0
2016-02-10,5.6772,5.7284,5.6515,5.6941,493342,0
2016-02-11,5.643,5.7028,5.498,5.6089,577382,0
2016-02-12,5.6941,5.7113,5.5918,5.6857,410488,0
2016-02-16,5.754,5.754,5.643,5.643,311613,0
2016-02-17,5.6941,5.754,5.6857,5.7028,515868,0
2016-02-18,5.7454,5.7709,5.7028,5.7454,374729,0
2016-02-19,5.7284,5.7369,5.7028,5.7369,246259,0
2016-02-22,5.7964,5.822,5.7709,5.805,202910,0
2016-02-23,5.7709,5.788,5.7284,5.7454,241454,0
2016-02-24,5.7284,5.7601,5.6857,5.7369,277316,0
2016-02-25,5.7709,5.8135,5.7283,5.7964,532904,0
2016-02-26,5.8135,5.8901,5.7198,5.7454,669070,0
2016-02-29,5.7795,5.8135,5.754,5.8135,229570,0
2016-03-01,5.8306,5.9414,5.8306,5.9414,487096,0
2016-03-02,5.9243,5.9924,5.9073,5.9755,1147062,0
2016-03-03,5.9669,6.0947,5.9669,6.0947,428573,0
2016-03-04,6.0863,6.1544,6.0437,6.1544,317391,0
2016-03-07,6.1203,6.1715,6.0777,6.1375,451830,0
2016-03-08,6.1375,6.1459,6.0606,6.1203,208802,0
2016-03-09,6.1033,6.2056,6.1033,6.1289,298026,0
2016-03-10,6.1629,6.1971,6.1375,6.1629,156697,0
2016-03-11,6.1885,6.3846,6.1885,6.342,327722,0
2016-03-14,6.3505,6.3505,6.2654,6.2994,208751,0
2016-03-15,6.2654,6.2654,6.2399,6.2483,250584,0
2016-03-16,6.2056,6.3336,6.2056,6.3336,343585,0
2016-03-17,6.3677,6.504,6.3677,6.4358,377890,0
2016-03-18,6.4272,6.5381,6.4229,6.4784,241861,0
2016-03-21,6.4613,6.5638,6.4613,6.5125,397277,0
2016-03-22,6.5465,6.5806,6.4784,6.5638,270275,0
2016-03-23,6.555,6.555,6.4699,6.521,262578,0
2016-03-24,6.4528,6.4613,6.342,6.4103,375629,0
2016-03-28,6.4017,6.4528,6.3932,6.4272,158942,0
2016-03-29,6.4185,6.5849,6.401,6.5674,179175,0
2016-03-30,6.6024,6.6725,6.5674,6.576,435211,0
2016-03-31,6.6113,6.6988,6.6113,6.69,420203,0
2016-04-01,6.6637,6.7075,6.6463,6.7075,217743,0
2016-04-04,6.6637,6.7339,6.576,6.6812,264343,0
2016-04-05,6.6024,6.655,6.4886,6.5935,502641,0
2016-04-06,6.6198,6.6462,6.5935,6.6113,89408,0
2016-04-07,6.5849,6.5935,6.4843,6.5236,102611,0
2016-04-08,6.5849,6.6286,6.576,6.6024,375210,0
2016-04-11,6.6286,6.6637,6.6113,6.6198,119446,0
2016-04-12,6.655,6.7426,6.655,6.7339,202283,0
2016-04-13,6.76,6.8037,6.725,6.7511,203585,0
2016-04-14,6.7426,6.7511,6.69,6.69,226121,0
2016-04-15,6.6988,6.7511,6.6899,6.7163,335624,0
2016-04-18,6.725,6.8037,6.7163,6.7426,321501,0
2016-04-19,6.7949,6.8519,6.7949,6.8301,243368,0
2016-04-20,6.8388,6.8651,6.7339,6.8563,249487,0
2016-04-21,6.8563,6.8651,6.7863,6.8476,244662,0
2016-04-22,6.8213,6.8213,6.76,6.8037,174624,0
2016-04-25,6.8037,6.8125,6.69,6.725,120307,0
2016-04-26,6.7775,6.8301,6.7075,6.8037,190684,0
2016-04-27,6.7687,6.8301,6.7075,6.8301,194436,0
2016-04-28,6.8213,6.893,6.76,6.8213,213890,0
2016-04-29,6.8826,6.9263,6.8301,6.9001,270553,0
2016-05-02,6.9001,6.9614,6.8301,6.8651,256297,0
2016-05-03,6.8301,6.8914,6.69,6.7511,319744,0
2016-05-04,6.7163,6.7163,6.5935,6.6113,213567,0
2016-05-05,6.6286,6.6725,6.5935,6.5935,224339,0
2016-05-06,6.5849,6.6637,6.4098,6.655,197645,0
2016-05-09,6.6812,6.6812,6.5323,6.6198,277866,0
2016-05-10,6.6286,6.6725,6.6018,6.6637,199947,0
2016-05-11,6.69,6.69,6.6024,6.6462,181112,0
2016-05-12,6.6725,6.69,6.6024,6.655,188874,0
2016-05-13,6.655,6.655,6.5411,6.5849,313319,0
2016-05-16,6.5849,6.6462,6.5411,6.598,258057,0
2016-05-17,6.6198,6.6551,6.576,6.5935,147600,0
2016-05-18,6.6024,6.6024,6.4973,6.5323,172530,0
2016-05-19,6.5236,6.5258,6.471,6.4886,139617,0
2016-05-20,6.5411,6.5411,6.471,6.4973,274553,0
2016-05-23,6.5323,6.5323,6.4535,6.4799,189881,0
2016-05-24,6.4886,6.5323,6.471,6.5149,365157,0
2016-05-25,6.5061,6.5498,6.4886,6.4886,144096,0
2016-05-26,6.5411,6.6024,6.5323,6.5323,307607,0
2016-05-27,6.5674,6.6286,6.5149,6.5236,189271,0
2016-05-31,6.5149,6.5674,6.5149,6.5149,236858,0
2016-06-01,6.5411,6.5849,6.5061,6.5323,304374,0
2016-06-02,6.5674,6.6681,6.5489,6.6113,663473,0
2016-06-03,6.655,6.8125,6.655,6.7687,208611,0
2016-06-06,6.7775,6.8301,6.7601,6.8125,142291,0
2016-06-07,6.8651,6.9001,6.7863,6.8388,355387,0
2016-06-08,6.8826,6.9175,6.8563,6.909,351056,0
2016-06-09,6.9001,6.9046,6.7949,6.8301,333303,0
2016-06-10,6.725,6.7775,6.6659,6.76,330874,0
2016-06-13,6.7339,6.8125,6.7044,6.7426,177757,0
2016-06-14,6.7426,6.7687,6.5674,6.6024,223870,0
2016-06-15,6.6462,6.6988,6.6373,6.655,141516,0
2016-06-16,6.6373,6.6373,6.5411,6.6198,230937,0
2016-06-17,6.576,6.6812,6.576,6.6637,171417,0
2016-06-20,6.7511,6.8387,6.725,6.8037,237879,0
2016-06-21,6.8037,6.8125,6.76,6.7863,131457,0
2016-06-22,6.7775,6.8301,6.7339,6.8213,338657,0
2016-06-23,6.8914,6.9702,6.8564,6.9614,433111,0
2016-06-24,6.7426,6.8213,6.6373,6.6637,541654,0
2016-06-27,6.5935,6.6637,6.5236,6.5586,285023,0
2016-06-28,6.6662,6.7828,6.6215,6.7559,329496,0
2016-06-29,6.8816,6.9533,6.8368,6.9354,377755,0
2016-06-30,6.8636,6.9352,6.8008,6.8816,516970,0
2016-07-01,6.9086,6.9893,6.8906,6.8995,152895,0
2016-07-05,6.8547,6.8816,6.7919,6.8278,156830,0
2016-07-06,6.8278,6.8457,6.7559,6.8189,248592,0
2016-07-07,6.8098,6.8863,6.7919,6.8008,219782,0
2016-07-08,6.8726,6.9174,6.8368,6.8816,190066,0
2016-07-11,6.9086,6.9533,6.9086,6.9354,197907,0
2016-07-12,6.9983,6.9983,6.9354,6.9533,569955,0
2016-07-13,6.9893,6.9893,6.9086,6.9624,317616,0
2016-07-14,6.9802,7.0879,6.9713,7.0521,492297,0
2016-07-15,7.1149,7.1239,6.9983,7.0252,378045,0
2016-07-18,7.0252,7.0969,6.9983,7.0969,277978,0
2016-07-19,7.0969,7.0969,6.9802,7.0252,384686,0
2016-07-20,6.9983,7.079,6.9802,7.079,249601,0
2016-07-21,7.061,7.1149,7.0162,7.0521,194284,0
2016-07-22,7.0699,7.0699,7.0162,7.0699,202234,0
2016-07-25,7.061,7.0969,7.0073,7.0431,222179,0
2016-07-26,7.0341,7.1329,7.0341,7.1239,398514,0
2016-07-27,7.106,7.1506,7.079,7.1419,354288,0
2016-07-28,7.1329,7.1866,7.127,7.1687,298645,0
2016-07-29,7.1866,7.2943,7.1866,7.2943,538075,0
2016-08-01,7.2674,7.2765,7.2265,7.2316,238001,0
2016-08-02,7.1687,7.2943,7.1419,7.2404,496303,0
2016-08-03,7.2584,7.2584,7.1777,7.2495,293692,0
2016-08-04,7.2404,7.2853,7.2213,7.2853,184025,0
2016-08-05,7.3213,7.3795,7.3122,7.3213,221264,0
2016-08-08,7.357,7.4469,7.3482,7.4379,387223,0
2016-08-09,7.411,7.5244,7.393,7.4469,396187,0
2016-08-10,7.4736,7.4858,7.429,7.4647,224970,0
2016-08-11,7.4917,7.6353,7.4828,7.5367,302939,0
2016-08-12,7.5007,7.5994,7.4736,7.4828,252422,0
2016-08-15,7.4917,7.5275,7.4558,7.5186,250181,0
2016-08-16,7.5367,7.5724,7.5007,7.5545,397067,0
2016-08-17,7.5545,7.5545,7.5007,7.5457,171060,0
2016-08-18,7.5904,7.6172,7.5635,7.6172,174037,0
2016-08-19,7.5635,7.5814,7.5457,7.5814,146794,0
2016-08-22,7.5457,7.5814,7.402,7.4558,331212,0
2016-08-23,7.5007,7.5095,7.402,7.429,572242,0
2016-08-24,7.402,7.402,7.2404,7.2808,406736,0
2016-08-25,7.1956,7.3392,7.1956,7.2765,425813,0
2016-08-26,7.3032,7.3661,7.2045,7.2136,630646,0
2016-08-29,7.1777,7.2316,7.0699,7.1777,700933,0
2016-08-30,7.1777,7.2127,7.106,7.1419,574926,0
2016-08-31,7.1777,7.2189,7.1093,7.1329,585259,0
2016-09-01,7.1239,7.1777,7.0969,7.1597,245124,0
2016-09-02,7.2045,7.2791,7.1329,7.1866,1271945,0
2016-09-06,7.2584,7.3123,7.2368,7.2765,260818,0
2016-09-07,7.2674,7.3392,7.2495,7.2943,311680,0
2016-09-08,7.3123,7.4379,7.2892,7.411,416839,0
2016-09-09,7.357,7.357,7.2584,7.2765,479227,0
2016-09-12,7.2226,7.3032,7.2045,7.2584,221792,0
2016-09-13,7.2316,7.2584,7.0073,7.106,460675,0
2016-09-14,7.0879,7.1328,7.0699,7.1239,131738,0
2016-09-15,7.1329,7.1634,7.0879,7.0969,100329,0
2016-09-16,7.0341,7.079,6.9713,7.0252,250806,0
2016-09-19,7.0431,7.1777,7.0431,7.0699,218849,0
2016-09-20,7.0969,7.1956,7.0933,7.1866,271340,0
2016-09-21,7.1777,7.3123,7.1421,7.2495,238451,0
2016-09-22,7.2943,7.4736,7.2765,7.393,359383,0
2016-09-23,7.402,7.4647,7.2943,7.3392,171967,0
2016-09-26,7.2943,7.3212,7.2226,7.2943,182445,0
2016-09-27,7.3213,7.3482,7.2584,7.3482,139074,0
2016-09-28,7.3849,7.3973,7.293,7.394,194830,0
2016-09-29,7.3482,7.4124,7.293,7.4124,387176,0
2016-09-30,7.4307,7.4676,7.3665,7.3665,325266,0
2016-10-03,7.4033,7.4857,7.394,7.449,157687,0
2016-10-04,7.4675,7.4857,7.339,7.3849,258972,0
2016-10-05,7.3849,7.4675,7.3756,7.394,219633,0
2016-10-06,7.4215,7.4721,7.3638,7.4583,465457,0
2016-10-07,7.4583,7.4583,7.3665,7.394,186131,0
2016-10-10,7.4307,7.4588,7.394,7.449,145406,0
2016-10-11,7.4399,7.4675,7.3482,7.3849,422462,0
2016-10-12,7.394,7.4124,7.3665,7.4124,250307,0
2016-10-13,7.339,7.3482,7.3022,7.339,277852,0
2016-10-14,7.3482,7.4033,7.2564,7.2657,166542,0
2016-10-17,7.3022,7.3482,7.2106,7.2381,288261,0
2016-10-18,7.3206,7.339,7.2288,7.293,212379,0
2016-10-19,7.3298,7.3756,7.293,7.3482,160028,0
2016-10-20,7.3298,7.394,7.293,7.3115,81180,0
2016-10-21,7.3115,7.3482,7.2839,7.2839,167419,0
2016-10-24,7.3298,7.3849,7.3022,7.3022,142441,0
2016-10-25,7.3115,7.3894,7.3115,7.3849,334816,0
2016-10-26,7.3665,7.3756,7.339,7.339,185458,0
2016-10-27,7.3206,7.3756,7.2748,7.2839,121943,0
2016-10-28,7.2473,7.293,7.2106,7.2381,219473,0
2016-10-31,7.2473,7.2884,7.2196,7.2196,240399,0
2016-11-01,7.2473,7.3115,7.1739,7.1922,232296,0
2016-11-02,7.2106,7.2106,6.9727,6.9812,473278,0
2016-11-03,7.0454,7.1279,6.9445,7.0363,299660,0
2016-11-04,7.0546,7.1188,7.027,7.0454,155987,0
2016-11-07,7.1554,7.183,7.0913,7.0913,243940,0
2016-11-08,7.0913,7.2014,7.027,7.2014,202999,0
2016-11-09,7.0913,7.1372,7.0179,7.0638,356308,0
2016-11-10,7.0454,7.0454,6.6694,6.7426,669128,0
2016-11-11,6.7336,6.7978,6.5042,6.5318,359241,0
2016-11-14,6.4951,6.5684,6.4032,6.4216,552096,0
2016-11-15,6.44,6.6603,6.44,6.651,364253,0
2016-11-16,6.596,6.6051,6.5499,6.5592,269871,0
2016-11-17,6.6051,6.6784,6.5828,6.6051,310615,0
2016-11-18,6.6051,6.6694,6.5225,6.5408,217599,0
2016-11-21,6.5592,6.6069,6.4951,6.4951,554221,0
2016-11-22,6.5408,6.5867,6.5134,6.5225,495605,0
2016-11-23,6.4857,6.5499,6.4675,6.5499,213860,0
2016-11-25,6.5134,6.5318,6.4675,6.5134,125828,0
2016-11-28,6.4951,6.6142,6.4951,6.596,257451,0
2016-11-29,6.5592,6.6142,6.5318,6.5499,203205,0
2016-11-30,6.596,6.596,6.4951,6.4951,261202,0
2016-12-01,6.5225,6.5592,6.3987,6.4032,219752,0
2016-12-02,6.3757,6.5592,6.3666,6.5592,513810,0
2016-12-05,6.5134,6.5134,6.3849,6.4308,649098,0
2016-12-06,6.4857,6.5592,6.4766,6.5318,305785,0
2016-12-07,6.5684,6.6602,6.5338,6.651,435014,0
2016-12-08,6.651,6.7336,6.6417,6.706,410939,0
2016-12-09,6.6876,6.7426,6.5867,6.6233,295280,0
2016-12-12,6.6418,6.6921,6.596,6.651,172470,0
2016-12-13,6.6968,6.761,6.677,6.7518,213070,0
2016-12-14,6.7518,6.7886,6.5638,6.5684,268405,0
2016-12-15,6.5592,6.5592,6.4857,6.4951,324711,0
2016-12-16,6.4857,6.5776,6.4857,6.5592,232960,0
2016-12-19,6.5776,6.5776,6.5225,6.5225,305607,0
2016-12-20,6.5318,6.5592,6.5042,6.5408,378433,0
2016-12-21,6.5502,6.7292,6.5408,6.7103,571982,0
2016-12-22,6.6538,6.7103,6.6162,6.682,396356,0
2016-12-23,6.7197,6.7197,6.6443,6.6538,293900,0
2016-12-27,6.6914,6.7292,6.6632,6.7103,454732,0
2016-12-28,6.7292,6.7479,6.6914,6.7479,289785,0
2016-12-29,6.7573,6.7573,6.6914,6.7103,355401,0
2016-12-30,6.6914,6.8041,6.6914,6.7479,531981,0
2017-01-03,6.8138,6.827,6.7292,6.7292,174201,0
2017-01-04,6.7573,6.8327,6.7573,6.7949,300043,0
2017-01-05,6.8232,6.8609,6.8138,6.8232,403779,0
2017-01-06,6.8609,6.8797,6.842,6.8609,236712,0
2017-01-09,6.8797,6.8985,6.8515,6.8797,266109,0
2017-01-10,6.9079,6.9267,6.8797,6.9173,254487,0
2017-01-11,6.9361,6.9361,6.8609,6.8985,283384,0
2017-01-12,6.9079,6.9173,6.8609,6.889,403225,0
2017-01-13,6.8985,7.002,6.8797,6.9926,374784,0
2017-01-17,7.0114,7.0396,6.9832,6.9926,304416,0
2017-01-18,6.9738,7.0121,6.9455,6.9455,251767,0
2017-01-19,6.9455,6.9738,6.9361,6.9455,288347,0
2017-01-20,6.9549,6.9644,6.9079,6.9455,200524,0
2017-01-23,6.9644,7.0209,6.9644,6.9926,195310,0
2017-01-24,7.0209,7.0867,6.9926,6.9926,231264,0
2017-01-25,6.9926,7.0773,6.9926,7.0585,307777,0
2017-01-26,7.0585,7.0585,6.9455,6.9644,328245,0
2017-01-27,6.9361,7.002,6.9361,6.9549,332143,0
2017-01-30,6.9267,6.9926,6.9267,6.9738,268767,0
2017-01-31,6.9926,7.0773,6.9644,7.0773,506757,0
2017-02-01,7.0773,7.1526,7.0303,7.0867,873696,0
2017-02-02,7.0773,7.115,7.049,7.0679,248871,0
2017-02-03,7.1056,7.1855,7.0867,7.1808,227480,0
2017-02-06,7.1808,7.2467,7.1808,7.2091,232081,0
2017-02-07,7.2185,7.2561,7.2091,7.2561,142955,0
2017-02-08,7.2561,7.2561,7.1761,7.1902,260832,0
2017-02-09,7.2185,7.2185,7.1056,7.1337,257396,0
2017-02-10,7.1337,7.2373,7.1337,7.2373,228880,0
2017-02-13,7.2185,7.242,7.1996,7.228,250042,0
2017-02-14,7.2373,7.2844,7.1808,7.2373,295879,0
2017-02-15,7.2373,7.3032,7.228,7.3032,211894,0
2017-02-16,7.275,7.3126,7.275,7.2937,255579,0
2017-02-17,7.3032,7.3032,7.228,7.2467,189517,0
2017-02-21,7.2656,7.275,7.1996,7.2561,339190,0
2017-02-22,7.275,7.275,7.2409,7.2561,244327,0
2017-02-23,7.322,7.3691,7.3032,7.3408,433872,0
2017-02-24,7.3314,7.3314,7.2843,7.3314,311632,0
2017-02-27,7.322,7.322,7.2665,7.2843,197428,0
2017-02-28,7.3032,7.3032,7.2185,7.275,271575,0
2017-03-01,7.3032,7.3032,7.1337,7.228,398352,0
2017-03-02,7.1902,7.2091,7.0773,7.115,388538,0
2017-03-03,7.1432,7.1902,7.0895,7.1902,182778,0
2017-03-06,7.1714,7.2467,7.1714,7.228,153007,0
2017-03-07,7.2091,7.2373,7.1476,7.2185,181076,0
2017-03-08,7.2091,7.2091,7.1056,7.1432,124646,0
2017-03-09,7.115,7.115,6.9079,6.9549,530479,0
2017-03-10,6.9926,7.0773,6.9926,7.0679,329995,0
2017-03-13,7.0867,7.1429,7.0679,7.0961,186025,0
2017-03-14,7.0679,7.0867,7.0303,7.0773,157387,0
2017-03-15,7.0961,7.275,7.0961,7.275,271291,0
2017-03-16,7.3032,7.3032,7.1996,7.2561,328686,0
2017-03-17,7.275,7.3032,7.2656,7.3032,152995,0
2017-03-20,7.2937,7.3503,7.275,7.3503,161058,0
2017-03-21,7.3503,7.3772,7.2937,7.2937,269567,0
2017-03-22,7.2656,7.2937,7.2185,7.2373,840289,0
2017-03-23,7.2561,7.3126,7.2561,7.275,354799,0
2017-03-24,7.275,7.3408,7.2656,7.3408,424588,0
2017-03-27,7.3126,7.3408,7.2656,7.3032,430733,0
2017-03-28,7.3032,7.322,7.275,7.3032,319886,0
2017-03-29,7.332,7.3609,7.2935,7.3224,293332,0
2017-03-30,7.3032,7.3898,7.3032,7.3705,534487,0
2017-03-31,7.3416,7.3705,7.2935,7.2935,231008,0
2017-04-03,7.3416,7.3609,7.2934,7.3416,172159,0
2017-04-04,7.3224,7.4091,7.2935,7.3224,304065,0
2017-04-05,7.332,7.4187,7.3314,7.3609,475174,0
2017-04-06,7.3512,7.3621,7.3032,7.332,227007,0
2017-04-07,7.3416,7.3512,7.3128,7.3512,210065,0
2017-04-10,7.3224,7.4091,7.3224,7.4091,162118,0
2017-04-11,7.4091,7.4091,7.3032,7.3416,402081,0
2017-04-12,7.3609,7.4091,7.3224,7.4091,419116,0
2017-04-13,7.3994,7.4956,7.3994,7.4668,317686,0
2017-04-17,7.486,7.5437,7.4572,7.486,381003,0
2017-04-18,7.486,7.5822,7.486,7.5822,245520,0
2017-04-19,7.6014,7.6207,7.5437,7.5533,221348,0
2017-04-20,7.5822,7.5918,7.5341,7.5533,172961,0
2017-04-21,7.5052,7.5822,7.5052,7.563,137169,0
2017-04-24,7.6111,7.6207,7.5726,7.6111,169349,0
2017-04-25,7.6207,7.6592,7.5918,7.6111,241125,0
2017-04-26,7.6014,7.6207,7.5533,7.563,212952,0
2017-04-27,7.563,7.5726,7.5052,7.5437,246950,0
2017-04-28,7.5437,7.6014,7.5341,7.6014,322613,0
2017-05-01,7.6207,7.6399,7.563,7.5918,185070,0
2017-05-02,7.6111,7.6399,7.5809,7.5918,117195,0
2017-05-03,7.5918,7.6495,7.5918,7.6495,328962,0
2017-05-04,7.6303,7.6495,7.5822,7.6495,245115,0
2017-05-05,7.6495,7.6517,7.6207,7.6399,176791,0
2017-05-08,7.6399,7.6592,7.5918,7.6207,180847,0
2017-05-09,7.6399,7.6495,7.6111,7.6399,196514,0
2017-05-10,7.6399,7.6785,7.6207,7.6688,181408,0
2017-05-11,7.6977,7.7458,7.6447,7.6495,237966,0
2017-05-12,7.6688,7.7458,7.6495,7.6881,403825,0
2017-05-15,7.6977,7.7651,7.6964,7.7554,189608,0
2017-05-16,7.7747,7.8035,7.7554,7.8035,291536,0
2017-05-17,7.7747,7.7843,7.717,7.7266,274688,0
2017-05-18,7.6495,7.6495,7.5342,7.6111,280736,0
2017-05-19,7.6207,7.6592,7.6014,7.6207,222440,0
2017-05-22,7.6303,7.717,7.6303,7.6977,129687,0
2017-05-23,7.6977,7.7747,7.6785,7.7362,182695,0
2017-05-24,7.7458,7.8228,7.7458,7.8132,313157,0
2017-05-25,7.8324,7.8709,7.7939,7.7939,164320,0
2017-05-26,7.8035,7.842,7.7939,7.8035,118540,0
2017-05-30,7.7747,7.842,7.7458,7.8132,158357,0
2017-05-31,7.8228,7.8228,7.7651,7.8035,129843,0
2017-06-01,7.8132,7.8997,7.8132,7.8516,224393,0
2017-06-02,7.8709,7.9444,7.8516,7.919,142053,0
2017-06-05,7.8805,7.919,7.8642,7.8997,101659,0
2017-06-06,7.8997,7.9768,7.8997,7.9574,119534,0
2017-06-07,7.9574,7.9671,7.8901,7.9574,211887,0
2017-06-08,7.9286,7.9574,7.8757,7.8997,225123,0
2017-06-09,7.9382,7.9671,7.8612,7.8805,122807,0
2017-06-12,7.9093,7.919,7.842,7.842,148132,0
2017-06-13,7.8805,7.9093,7.8529,7.8901,119568,0
2017-06-14,7.9093,7.9574,7.8997,7.9286,127371,0
2017-06-15,7.8709,7.8901,7.8132,7.8132,222351,0
2017-06-16,7.8612,7.8709,7.7939,7.8035,140584,0
2017-06-19,7.842,7.8805,7.8132,7.8805,265850,0
2017-06-20,7.8709,7.8804,7.842,7.8709,215389,0
2017-06-21,7.8709,7.8709,7.7939,7.8035,208678,0
2017-06-22,7.8228,7.8516,7.7458,7.8035,165231,0
2017-06-23,7.8035,7.8709,7.8007,7.8516,149357,0
2017-06-26,7.8612,7.9671,7.8612,7.8805,182150,0
2017-06-27,7.8901,7.9574,7.8132,7.8228,211698,0
2017-06-28,7.862,7.9602,7.8522,7.8522,145076,0
2017-06-29,7.8718,7.9111,7.7148,7.7737,236475,0
2017-06-30,7.7933,7.8424,7.7344,7.7835,169263,0
2017-07-03,7.813,7.8326,7.7344,7.7737,113961,0
2017-07-05,7.7737,7.9013,7.6755,7.7246,229494,0
2017-07-06,7.705,7.7274,7.6559,7.6854,201379,0
2017-07-07,7.7344,7.7933,7.7246,7.7835,192632,0
2017-07-10,7.7541,7.7835,7.7442,7.7541,110669,0
2017-07-11,7.7639,7.7933,7.705,7.7246,159729,0
2017-07-12,7.7835,7.8522,7.7769,7.8228,269566,0
2017-07-13,7.8228,7.862,7.7835,7.8424,191287,0
2017-07-14,7.8915,7.97,7.8493,7.9602,333908,0
2017-07-17,7.9602,7.9994,7.9007,7.9798,363037,0
2017-07-18,7.97,8.0191,7.9307,8.0093,222956,0
2017-07-19,8.0289,8.0682,8.0093,8.0093,205551,0
2017-07-20,8.0682,8.078,7.9798,8.0289,141745,0
2017-07-21,8.0485,8.1074,8.0289,8.078,180035,0
2017-07-24,8.0976,8.127,8.0583,8.078,186953,0
2017-07-25,8.0682,8.078,7.9994,8.0093,215558,0
2017-07-26,8.0289,8.1074,8.0191,8.0878,193204,0
2017-07-27,8.0976,8.1565,8.0289,8.1074,171533,0
2017-07-28,8.0976,8.1074,8.0252,8.0682,299519,0
2017-07-31,8.078,8.2154,8.0583,8.2154,248516,0
2017-08-01,8.1467,8.1787,8.1074,8.1074,146686,0
2017-08-02,8.127,8.127,8.0289,8.0878,176445,0
2017-08-03,8.1074,8.1369,8.0387,8.1369,221146,0
2017-08-04,8.1276,8.1369,8.0485,8.0878,181419,0
2017-08-07,8.0878,8.101,8.0191,8.0387,280670,0
2017-08-08,8.0485,8.0583,7.9896,8.0387,244388,0
2017-08-09,8.0093,8.0093,7.8718,7.8915,537839,0
2017-08-10,7.8817,7.9307,7.813,7.8326,454481,0
2017-08-11,7.7737,7.9307,7.7541,7.8817,326405,0
2017-08-14,7.9406,7.97,7.9013,7.9406,352806,0
2017-08-15,7.9602,7.9602,7.9111,7.9307,115774,0
2017-08-16,7.9602,7.9602,7.9209,7.9406,104175,0
2017-08-17,7.9406,7.9896,7.9307,7.9406,144473,0
2017-08-18,7.9406,7.9406,7.8817,7.9013,187119,0
2017-08-21,7.9406,7.97,7.8817,7.9209,203168,0
2017-08-22,7.9406,7.9602,7.9013,7.9602,213998,0
2017-08-23,7.9406,8.0093,7.9111,7.9994,130812,0
2017-08-24,7.9994,8.0387,7.97,8.0387,239861,0
2017-08-25,8.0485,8.0682,7.9896,8.0289,202216,0
2017-08-28,8.0485,8.0878,8.0093,8.0191,245570,0
2017-08-29,7.9994,8.078,7.9994,8.0583,175821,0
2017-08-30,8.0387,8.078,8.0289,8.0485,151297,0
2017-08-31,8.0682,8.078,7.9896,7.9896,260532,0
2017-09-01,8.0289,8.0583,8.0191,8.0191,230703,0
2017-09-05,8.0191,8.078,8.0191,8.0583,254849,0
2017-09-06,8.0682,8.0878,8.0485,8.0583,96918,0
2017-09-07,8.0682,8.1467,8.0682,8.1074,196411,0
2017-09-08,8.127,8.1467,8.1074,8.1172,180413,0
2017-09-11,8.127,8.1761,8.127,8.1467,231294,0
2017-09-12,8.1467,8.1761,8.1172,8.1467,212224,0
2017-09-13,8.1565,8.1565,8.0878,8.0878,182595,0
2017-09-14,8.1074,8.1074,8.0682,8.0682,197725,0
2017-09-15,8.078,8.1172,8.0583,8.0976,242190,0
2017-09-18,8.1172,8.1172,8.0682,8.0682,139610,0
2017-09-19,8.0878,8.0878,8.0485,8.0682,171398,0
2017-09-20,8.0976,8.0976,8.0387,8.0485,376235,0
2017-09-21,8.0387,8.0878,8.0289,8.0289,264591,0
2017-09-22,8.0485,8.1172,7.9994,8.1074,351189,0
2017-09-25,8.0976,8.1074,8.0387,8.0485,206162,0
2017-09-26,8.0583,8.0682,8.0093,8.0387,228998,0
2017-09-27,8.0485,8.0485,7.9209,7.97,219168,0
2017-09-28,7.98,8.01,7.96,7.98,212149,0
2017-09-29,7.99,8.05,7.99,8.04,318260,0
2017-10-02,8.05,8.05,7.97,8,126897,0
2017-10-03,8.04,8.06,8.025,8.05,123260,0
2017-10-04,8.08,8.08,7.98,8.03,160686,0
2017-10-05,8.06,8.06,7.98,8,265947,0
2017-10-06,7.98,7.99,7.9,7.94,270745,0
2017-10-09,7.95,7.95,7.87,7.89,240776,0
2017-10-10,7.93,7.96,7.93,7.95,196123,0
2017-10-11,7.98,8,7.97,7.99,141285,0
2017-10-12,8.02,8.1,8.02,8.1,209174,0
2017-10-13,8.12,8.15,8.06,8.07,155051,0
2017-10-16,8.07,8.11,8.07,8.07,280382,0
2017-10-17,8.07,8.09,8.07,8.09,134500,0
2017-10-18,8.09,8.11,8.0301,8.06,234109,0
2017-10-19,8.05,8.05,7.98,8.01,217898,0
2017-10-20,8.04,8.05,7.98,8.02,139791,0
2017-10-23,8.04,8.04,7.97,8,124928,0
2017-10-24,8.02,8.02,7.94,7.99,175815,0
2017-10-25,7.98,7.99,7.92,7.94,207475,0
2017-10-26,7.96,7.96,7.86,7.87,191139,0
2017-10-27,7.93,7.93,7.82,7.84,151562,0
2017-10-30,7.84,7.88,7.84,7.87,139655,0
2017-10-31,7.89,7.91,7.84,7.84,175599,0
2017-11-01,7.85,7.88,7.8008,7.86,131796,0
2017-11-02,7.85,7.87,7.8,7.84,199736,0
2017-11-03,7.84,7.84,7.71,7.73,114995,0
2017-11-06,7.73,7.78,7.65,7.78,167055,0
2017-11-07,7.78,7.78,7.67,7.67,201733,0
2017-11-08,7.72,7.77,7.7,7.77,152536,0
2017-11-09,7.75,7.75,7.6401,7.71,228034,0
2017-11-10,7.67,7.69,7.62,7.66,233518,0
